KissMeData/037400/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191900	58890565	1509	1509	1509	1509	595
3	20231106	191800	58890565	1509	1509	1509	1509	0
4	20231106	191700	58890565	1509	1509	1509	1509	0
5	20231106	191600	58890565	1509	1509	1509	1509	0
6	20231106	191500	58890565	1509	1509	1509	1509	0
7	20231106	191400	58890565	1509	1509	1509	1509	0
8	20231106	191300	58890565	1509	1509	1509	1509	0
9	20231106	191200	58890565	1509	1509	1509	1509	0
10	20231106	191100	58890565	1509	1509	1509	1509	0
11	20231106	191000	58890565	1509	1509	1509	1509	0
12	20231106	190900	58890565	1509	1509	1509	1509	0
13	20231106	190800	58890565	1509	1509	1509	1509	0
14	20231106	190700	58890565	1509	1509	1509	1509	0
15	20231106	190600	58890565	1509	1509	1509	1509	0
16	20231106	190500	58890565	1509	1509	1509	1509	0
17	20231106	190400	58890565	1509	1509	1509	1509	0
18	20231106	190300	58890565	1509	1509	1509	1509	0
19	20231106	190200	58890565	1509	1509	1509	1509	0
20	20231106	190100	58890565	1509	1509	1509	1509	0
21	20231106	190000	58890565	1509	1509	1509	1509	0
22	20231106	185900	58890565	1509	1509	1509	1509	0
23	20231106	185800	58890565	1509	1509	1509	1509	0
24	20231106	185700	58890565	1509	1509	1509	1509	0
25	20231106	185600	58890565	1509	1509	1509	1509	0
26	20231106	185500	58890565	1509	1509	1509	1509	0
27	20231106	185400	58890565	1509	1509	1509	1509	0
28	20231106	185300	58890565	1509	1509	1509	1509	0
29	20231106	185200	58890565	1509	1509	1509	1509	0
30	20231106	185100	58890565	1509	1509	1509	1509	0
31	20231106	185000	58890565	1509	1509	1509	1509	0
32	20231106	184900	58890565	1509	1509	1509	1509	595
33	20231106	184800	58890565	1509	1509	1509	1509	0
34	20231106	184700	58890565	1509	1509	1509	1509	0
35	20231106	184600	58890565	1509	1509	1509	1509	0
36	20231106	184500	58890565	1509	1509	1509	1509	0
37	20231106	184400	58890565	1509	1509	1509	1509	0
38	20231106	184300	58890565	1509	1509	1509	1509	0
39	20231106	184200	58890565	1509	1509	1509	1509	0
40	20231106	184100	58890565	1509	1509	1509	1509	0
41	20231106	184000	58890565	1509	1509	1509	1509	0
42	20231106	183900	58890565	1509	1509	1509	1509	0
43	20231106	183800	58890565	1509	1509	1509	1509	0
44	20231106	183700	58890565	1509	1509	1509	1509	0
45	20231106	183600	58890565	1509	1509	1509	1509	0
46	20231106	183500	58890565	1509	1509	1509	1509	0
47	20231106	183400	58890565	1509	1509	1509	1509	0
48	20231106	183300	58890565	1509	1509	1509	1509	0
49	20231106	183200	58890565	1509	1509	1509	1509	0
50	20231106	183100	58890565	1509	1509	1509	1509	0
51	20231106	183000	58890565	1509	1509	1509	1509	0
52	20231106	182900	58890565	1509	1509	1509	1509	0
53	20231106	182800	58890565	1509	1509	1509	1509	0
54	20231106	182700	58890565	1509	1509	1509	1509	0
55	20231106	182600	58890565	1509	1509	1509	1509	0
56	20231106	182500	58890565	1509	1509	1509	1509	0
57	20231106	182400	58890565	1509	1509	1509	1509	0
58	20231106	182300	58890565	1509	1509	1509	1509	0
59	20231106	182200	58890565	1509	1509	1509	1509	0
60	20231106	182100	58890565	1509	1509	1509	1509	0
61	20231106	182000	58890565	1509	1509	1509	1509	0
62	20231106	181900	58890565	1509	1509	1509	1509	595
63	20231106	181800	58890565	1509	1509	1509	1509	0
64	20231106	181700	58890565	1509	1509	1509	1509	0
65	20231106	181600	58890565	1509	1509	1509	1509	0
66	20231106	181500	58890565	1509	1509	1509	1509	0
67	20231106	181400	58890565	1509	1509	1509	1509	0
68	20231106	181300	58890565	1509	1509	1509	1509	0
69	20231106	181200	58890565	1509	1509	1509	1509	0
70	20231106	181100	58890565	1509	1509	1509	1509	0
71	20231106	181000	58890565	1509	1509	1509	1509	0
72	20231106	180900	58890565	1509	1509	1509	1509	0
73	20231106	180800	58890565	1509	1509	1509	1509	0
74	20231106	180700	58890565	1509	1509	1509	1509	0
75	20231106	180600	58890565	1509	1509	1509	1509	0
76	20231106	180500	58890565	1509	1509	1509	1509	0
77	20231106	180400	58890565	1509	1509	1509	1509	0
78	20231106	180300	58890565	1509	1509	1509	1509	0
79	20231106	180200	58890565	1509	1509	1509	1509	0
80	20231106	180100	58890565	1509	1509	1509	1509	0
81	20231106	180000	58890565	1509	1509	1509	1509	0
82	20231106	175900	58890565	1509	1509	1509	1509	0
83	20231106	175800	58890565	1509	1509	1509	1509	0
84	20231106	175700	58890565	1509	1509	1509	1509	0
85	20231106	175600	58890565	1509	1509	1509	1509	0
86	20231106	175500	58890565	1509	1509	1509	1509	0
87	20231106	175400	58890565	1509	1509	1509	1509	0
88	20231106	175300	58890565	1509	1509	1509	1509	0
89	20231106	175200	58890565	1509	1509	1509	1509	0
90	20231106	175100	58890565	1509	1509	1509	1509	0
91	20231106	175000	58890565	1509	1509	1509	1509	0
92	20231106	174900	58890565	1509	1509	1509	1509	595
93	20231106	174800	58890565	1509	1509	1509	1509	0
94	20231106	174700	58890565	1509	1509	1509	1509	0
95	20231106	174600	58890565	1509	1509	1509	1509	0
96	20231106	174500	58890565	1509	1509	1509	1509	0
97	20231106	174400	58890565	1509	1509	1509	1509	0
98	20231106	174300	58890565	1509	1509	1509	1509	0
99	20231106	174200	58890565	1509	1509	1509	1509	0
100	20231106	174100	58890565	1509	1509	1509	1509	0
101	20231106	174000	58890565	1509	1509	1509	1509	0
102	20231106	173900	58890565	1509	1509	1509	1509	0
103	20231106	173800	58890565	1509	1509	1509	1509	0
104	20231106	173700	58890565	1509	1509	1509	1509	0
105	20231106	173600	58890565	1509	1509	1509	1509	0
106	20231106	173500	58890565	1509	1509	1509	1509	0
107	20231106	173400	58890565	1509	1509	1509	1509	0
108	20231106	173300	58890565	1509	1509	1509	1509	0
109	20231106	173200	58890565	1509	1509	1509	1509	0
110	20231106	173100	58890565	1509	1509	1509	1509	0
111	20231106	173000	58890565	1509	1509	1509	1509	0
112	20231106	172900	58890565	1509	1509	1509	1509	0
113	20231106	172800	58890565	1509	1509	1509	1509	0
114	20231106	172700	58890565	1509	1509	1509	1509	0
115	20231106	172600	58890565	1509	1509	1509	1509	0
116	20231106	172500	58890565	1509	1509	1509	1509	0
117	20231106	172400	58890565	1509	1509	1509	1509	0
118	20231106	172300	58890565	1509	1509	1509	1509	0
119	20231106	172200	58890565	1509	1509	1509	1509	0
120	20231106	172100	58890565	1509	1509	1509	1509	0
121	20231106	172000	58890565	1509	1509	1509	1509	0
122	20231106	171900	58890565	1509	1509	1509	1509	595
123	20231106	171800	58890565	1509	1509	1509	1509	0
124	20231106	171700	58890565	1509	1509	1509	1509	0
125	20231106	171600	58890565	1509	1509	1509	1509	0
126	20231106	171500	58890565	1509	1509	1509	1509	0
127	20231106	171400	58890565	1509	1509	1509	1509	0
128	20231106	171300	58890565	1509	1509	1509	1509	0
129	20231106	171200	58890565	1509	1509	1509	1509	0
130	20231106	171100	58890565	1509	1509	1509	1509	0
131	20231106	171000	58890565	1509	1509	1509	1509	0
132	20231106	170900	58890565	1509	1509	1509	1509	0
133	20231106	170800	58890565	1509	1509	1509	1509	0
134	20231106	170700	58890565	1509	1509	1509	1509	0
135	20231106	170600	58890565	1509	1509	1509	1509	0
136	20231106	170500	58890565	1509	1509	1509	1509	0
137	20231106	170400	58890565	1509	1509	1509	1509	0
138	20231106	170300	58890565	1509	1509	1509	1509	0
139	20231106	170200	58890565	1509	1509	1509	1509	0
140	20231106	170100	58890565	1509	1509	1509	1509	0
141	20231106	170000	58890565	1509	1509	1509	1509	0
142	20231106	165900	58890565	1509	1509	1509	1509	0
143	20231106	165800	58890565	1509	1509	1509	1509	0
144	20231106	165700	58890565	1509	1509	1509	1509	0
145	20231106	165600	58890565	1509	1509	1509	1509	0
146	20231106	165500	58890565	1509	1509	1509	1509	0
147	20231106	165400	58890565	1509	1509	1509	1509	0
148	20231106	165300	58890565	1509	1509	1509	1509	0
149	20231106	165200	58890565	1509	1509	1509	1509	0
150	20231106	165100	58890565	1509	1509	1509	1509	0
151	20231106	165000	58890565	1509	1509	1509	1509	0
152	20231106	164900	58890565	1509	1509	1509	1509	595
153	20231106	164800	58890565	1509	1509	1509	1509	0
154	20231106	164700	58890565	1509	1509	1509	1509	0
155	20231106	164600	58890565	1509	1509	1509	1509	0
156	20231106	164500	58890565	1509	1509	1509	1509	0
157	20231106	164400	58890565	1509	1509	1509	1509	0
158	20231106	164300	58890565	1509	1509	1509	1509	0
159	20231106	164200	58890565	1509	1509	1509	1509	0
160	20231106	164100	58890565	1509	1509	1509	1509	0
161	20231106	164000	58890565	1509	1509	1509	1509	0
162	20231106	163900	58890565	1509	1509	1509	1509	0
163	20231106	163800	58890565	1509	1509	1509	1509	0
164	20231106	163700	58890565	1509	1509	1509	1509	0
165	20231106	163600	58890565	1509	1509	1509	1509	0
166	20231106	163500	58890565	1509	1509	1509	1509	0
167	20231106	163400	58890565	1509	1509	1509	1509	0
168	20231106	163300	58890565	1509	1509	1509	1509	0
169	20231106	163200	58890565	1509	1509	1509	1509	0
170	20231106	163100	58890565	1509	1509	1509	1509	0
171	20231106	163000	58890565	1509	1509	1509	1509	0
172	20231106	162900	58890565	1509	1509	1509	1509	0
173	20231106	162800	58890565	1509	1509	1509	1509	0
174	20231106	162700	58890565	1509	1509	1509	1509	0
175	20231106	162600	58890565	1509	1509	1509	1509	0
176	20231106	162500	58890565	1509	1509	1509	1509	0
177	20231106	162400	58890565	1509	1509	1509	1509	0
178	20231106	162300	58890565	1509	1509	1509	1509	0
179	20231106	162200	58890565	1509	1509	1509	1509	0
180	20231106	162100	58890565	1509	1509	1509	1509	0
181	20231106	162000	58890565	1509	1509	1509	1509	0
182	20231106	161900	58890565	1509	1509	1509	1509	595
183	20231106	161800	58890565	1509	1509	1509	1509	0
184	20231106	161700	58890565	1509	1509	1509	1509	0
185	20231106	161600	58890565	1509	1509	1509	1509	0
186	20231106	161500	58890565	1509	1509	1509	1509	0
187	20231106	161400	58890565	1509	1509	1509	1509	0
188	20231106	161300	58890565	1509	1509	1509	1509	0
189	20231106	161200	58890565	1509	1509	1509	1509	0
190	20231106	161100	58890565	1509	1509	1509	1509	0
191	20231106	161000	58890565	1509	1509	1509	1509	0
192	20231106	160900	58890565	1509	1509	1509	1509	0
193	20231106	160800	58890565	1509	1509	1509	1509	0
194	20231106	160700	58890565	1509	1509	1509	1509	0
195	20231106	160600	58890565	1509	1509	1509	1509	0
196	20231106	160500	58890565	1509	1509	1509	1509	0
197	20231106	160400	58890565	1509	1509	1509	1509	0
198	20231106	160300	58890565	1509	1509	1509	1509	0
199	20231106	160200	58890565	1509	1509	1509	1509	0
200	20231106	160100	58890565	1509	1509	1509	1509	0
201	20231106	160000	58890565	1509	1509	1509	1509	0
202	20231106	155900	58890565	1509	1509	1509	1509	0
203	20231106	155800	58890565	1509	1509	1509	1509	0
204	20231106	155700	58890565	1509	1509	1509	1509	0
205	20231106	155600	58890565	1509	1509	1509	1509	0
206	20231106	155500	58890565	1509	1509	1509	1509	0
207	20231106	155400	58890565	1509	1509	1509	1509	0
208	20231106	155300	58890565	1509	1509	1509	1509	0
209	20231106	155200	58890565	1509	1509	1509	1509	0
210	20231106	155100	58890565	1509	1509	1509	1509	0
211	20231106	155000	58890565	1509	1509	1509	1509	0
212	20231106	154900	58890565	1509	1509	1509	1509	595
213	20231106	154800	58890565	1509	1509	1509	1509	0
214	20231106	154700	58890565	1509	1509	1509	1509	0
215	20231106	154600	58890565	1509	1509	1509	1509	0
216	20231106	154500	58890565	1509	1509	1509	1509	0
217	20231106	154400	58890565	1509	1509	1509	1509	0
218	20231106	154300	58890565	1509	1509	1509	1509	0
219	20231106	154200	58890565	1509	1509	1509	1509	0
220	20231106	154100	58890565	1509	1509	1509	1509	0
221	20231106	154000	58890565	1509	1509	1509	1509	0
222	20231106	153900	58890565	1509	1509	1509	1509	0
223	20231106	153800	58890565	1509	1509	1509	1509	0
224	20231106	153700	58890565	1509	1509	1509	1509	0
225	20231106	153600	58890565	1509	1509	1509	1509	0
226	20231106	153500	58890565	1509	1509	1509	1509	0
227	20231106	153400	58890565	1509	1509	1509	1509	0
228	20231106	153300	58890565	1509	1509	1509	1509	0
229	20231106	153200	58890565	1509	1509	1509	1509	0
230	20231106	153100	58890565	1509	1509	1509	1509	0
231	20231106	153000	58890565	1509	1509	1509	1509	595
232	20231106	152900	57992710	1505	1505	1505	1505	0
233	20231106	152800	57992710	1505	1505	1505	1505	0
234	20231106	152700	57992710	1505	1505	1505	1505	0
235	20231106	152600	57992710	1505	1505	1505	1505	0
236	20231106	152500	57992710	1505	1505	1505	1505	0
237	20231106	152400	57992710	1505	1505	1505	1505	0
238	20231106	152300	57992710	1505	1505	1505	1505	0
239	20231106	152200	57992710	1505	1505	1505	1505	0
240	20231106	152100	57992710	1505	1505	1505	1505	0
241	20231106	152000	57992710	1505	1505	1505	1505	0
242	20231106	151900	57992710	1505	1505	1505	1505	0
243	20231106	151800	57992710	1505	1505	1505	1505	0
244	20231106	151700	57992710	1505	1505	1505	1505	0
245	20231106	151600	57992710	1505	1505	1505	1505	0
246	20231106	151500	57992710	1505	1505	1505	1505	156
247	20231106	151400	57757930	1506	1509	1509	1506	127
248	20231106	151300	57566542	1510	1510	1510	1510	101
249	20231106	151200	57414032	1511	1511	1511	1511	0
250	20231106	151100	57414032	1511	1511	1511	1511	0
251	20231106	151000	57414032	1511	1511	1511	1511	27
252	20231106	150900	57373235	1512	1512	1512	1512	0
253	20231106	150800	57373235	1512	1512	1512	1512	0
254	20231106	150700	57373235	1512	1512	1512	1512	0
255	20231106	150600	57373235	1512	1512	1512	1512	133
256	20231106	150500	57172139	1512	1512	1512	1512	1
257	20231106	150400	57170627	1511	1511	1511	1511	0
258	20231106	150300	57170627	1511	1511	1511	1511	25
259	20231106	150200	57132852	1511	1511	1511	1511	0
260	20231106	150100	57132852	1511	1511	1511	1511	0
261	20231106	150000	57132852	1511	1511	1511	1511	32
262	20231106	145900	57084500	1511	1511	1511	1511	172
263	20231106	145800	56824608	1511	1511	1511	1511	0
264	20231106	145700	56824608	1511	1511	1511	1511	22
265	20231106	145600	56791366	1511	1511	1511	1511	0
266	20231106	145500	56791366	1511	1511	1511	1511	0
267	20231106	145400	56791366	1511	1511	1511	1511	27
268	20231106	145300	56750569	1512	1512	1512	1512	0
269	20231106	145200	56750569	1512	1512	1512	1512	0
270	20231106	145100	56750569	1512	1512	1512	1512	0
271	20231106	145000	56750569	1512	1512	1512	1512	36
272	20231106	144900	56696137	1512	1512	1512	1512	0
273	20231106	144800	56696137	1512	1512	1512	1512	0
274	20231106	144700	56696137	1512	1512	1512	1512	3
275	20231106	144600	56691601	1512	1512	1512	1512	0
276	20231106	144500	56691601	1512	1512	1512	1512	0
277	20231106	144400	56691601	1512	1512	1512	1512	0
278	20231106	144300	56691601	1512	1512	1512	1512	0
279	20231106	144200	56691601	1512	1512	1512	1512	0
280	20231106	144100	56691601	1512	1512	1512	1512	0
281	20231106	144000	56691601	1512	1512	1512	1512	56
282	20231106	143900	56606929	1513	1513	1513	1513	0
283	20231106	143800	56606929	1513	1513	1513	1513	0
284	20231106	143700	56606929	1513	1513	1513	1513	0
285	20231106	143600	56606929	1513	1513	1513	1513	0
286	20231106	143500	56606929	1513	1513	1513	1513	0
287	20231106	143400	56606929	1513	1513	1513	1513	0
288	20231106	143300	56606929	1513	1513	1513	1513	0
289	20231106	143200	56606929	1513	1513	1513	1513	0
290	20231106	143100	56606929	1513	1513	1513	1513	0
291	20231106	143000	56606929	1513	1513	1513	1513	36
292	20231106	142900	56552461	1511	1511	1511	1511	699
293	20231106	142800	55496272	1513	1513	1513	1513	0
294	20231106	142700	55496272	1513	1513	1513	1513	0
295	20231106	142600	55496272	1513	1513	1513	1513	0
296	20231106	142500	55496272	1513	1513	1513	1513	0
297	20231106	142400	55496272	1513	1513	1513	1513	0
298	20231106	142300	55496272	1513	1513	1513	1513	66
299	20231106	142200	55396414	1513	1513	1513	1513	0
300	20231106	142100	55396414	1513	1513	1513	1513	0
301	20231106	142000	55396414	1513	1513	1513	1513	56
302	20231106	141900	55311686	1513	1513	1513	1513	596
303	20231106	141800	54409938	1511	1511	1511	1511	764
304	20231106	141700	53255534	1511	1511	1511	1511	0
305	20231106	141600	53255534	1511	1511	1511	1511	668
306	20231106	141500	52246186	1511	1511	1511	1511	47
307	20231106	141400	52175169	1507	1507	1507	1507	0
308	20231106	141300	52175169	1507	1507	1507	1507	0
309	20231106	141200	52175169	1507	1507	1507	1507	1
310	20231106	141100	52173662	1511	1511	1511	1511	47
311	20231106	141000	52102645	1511	1511	1511	1511	36
312	20231106	140900	52048249	1511	1511	1511	1511	0
313	20231106	140800	52048249	1511	1511	1511	1511	0
314	20231106	140700	52048249	1511	1511	1511	1511	0
315	20231106	140600	52048249	1511	1511	1511	1511	0
316	20231106	140500	52048249	1511	1511	1511	1511	80
317	20231106	140400	51927369	1507	1509	1509	1507	51
318	20231106	140300	51850500	1511	1511	1511	1511	0
319	20231106	140200	51850500	1511	1510	1511	1510	104
320	20231106	140100	51693459	1511	1511	1511	1511	0
321	20231106	140000	51693459	1511	1511	1513	1511	107
322	20231106	135900	51531670	1512	1512	1512	1512	1198
323	20231106	135800	49720294	1513	1513	1513	1513	0
324	20231106	135700	49720294	1513	1513	1513	1513	0
325	20231106	135600	49720294	1513	1513	1513	1512	3
326	20231106	135500	49715756	1512	1512	1512	1512	1
327	20231106	135400	49714244	1512	1512	1512	1512	26
328	20231106	135300	49674932	1512	1512	1512	1512	3
329	20231106	135200	49670396	1512	1512	1512	1512	70
330	20231106	135100	49564556	1512	1512	1512	1512	25
331	20231106	135000	49526756	1512	1513	1513	1512	44
332	20231106	134900	49460192	1512	1512	1512	1512	6
333	20231106	134800	49451120	1512	1512	1512	1512	178
334	20231106	134700	49181984	1512	1512	1512	1512	0
335	20231106	134600	49181984	1512	1512	1512	1512	0
336	20231106	134500	49181984	1512	1512	1512	1512	23
337	20231106	134400	49147208	1512	1512	1512	1512	0
338	20231106	134300	49147208	1512	1512	1512	1512	1
339	20231106	134200	49145696	1512	1512	1512	1512	26
340	20231106	134100	49106384	1512	1512	1512	1512	2
341	20231106	134000	49103360	1513	1513	1513	1513	56
342	20231106	133900	49018632	1513	1513	1513	1513	0
343	20231106	133800	49018632	1513	1513	1513	1513	0
344	20231106	133700	49018632	1513	1513	1513	1513	0
345	20231106	133600	49018632	1513	1513	1513	1513	0
346	20231106	133500	49018632	1513	1513	1513	1513	0
347	20231106	133400	49018632	1513	1513	1513	1513	0
348	20231106	133300	49018632	1513	1513	1513	1513	0
349	20231106	133200	49018632	1513	1513	1513	1513	1
350	20231106	133100	49017119	1513	1513	1513	1513	10
351	20231106	133000	49001989	1512	1513	1513	1512	66
352	20231106	132900	48902161	1513	1513	1513	1513	33
353	20231106	132800	48852232	1513	1513	1513	1513	66
354	20231106	132700	48752374	1513	1513	1513	1513	0
355	20231106	132600	48752374	1513	1513	1513	1513	0
356	20231106	132500	48752374	1513	1513	1513	1513	5
357	20231106	132400	48744809	1514	1514	1514	1514	0
358	20231106	132300	48744809	1514	1514	1514	1514	0
359	20231106	132200	48744809	1514	1514	1514	1514	40
360	20231106	132100	48684249	1514	1514	1514	1514	0
361	20231106	132000	48684249	1514	1514	1514	1514	56
362	20231106	131900	48599465	1514	1514	1514	1514	0
363	20231106	131800	48599465	1514	1514	1514	1514	0
364	20231106	131700	48599465	1514	1514	1514	1514	0
365	20231106	131600	48599465	1514	1514	1514	1514	0
366	20231106	131500	48599465	1514	1514	1514	1514	0
367	20231106	131400	48599465	1514	1514	1514	1514	0
368	20231106	131300	48599465	1514	1514	1514	1514	0
369	20231106	131200	48599465	1514	1514	1514	1514	0
370	20231106	131100	48599465	1514	1514	1514	1514	48
371	20231106	131000	48526793	1514	1514	1514	1514	37
372	20231106	130900	48470775	1512	1512	1512	1512	23
373	20231106	130800	48435999	1512	1512	1512	1512	0
374	20231106	130700	48435999	1512	1512	1512	1512	103
375	20231106	130600	48280263	1512	1512	1512	1512	23
376	20231106	130500	48245487	1512	1513	1513	1512	2714
377	20231106	130400	44141867	1514	1514	1514	1514	0
378	20231106	130300	44141867	1514	1514	1514	1514	0
379	20231106	130200	44141867	1514	1514	1514	1514	0
380	20231106	130100	44141867	1514	1514	1514	1514	357
381	20231106	130000	43601369	1515	1515	1515	1515	56
382	20231106	125900	43516529	1515	1515	1515	1515	0
383	20231106	125800	43516529	1515	1515	1515	1515	7
384	20231106	125700	43505924	1514	1514	1514	1514	23
385	20231106	125600	43471102	1514	1514	1514	1514	0
386	20231106	125500	43471102	1514	1515	1515	1514	48
387	20231106	125400	43398383	1515	1515	1515	1515	330
388	20231106	125300	42898433	1515	1515	1515	1515	0
389	20231106	125200	42898433	1515	1515	1515	1515	0
390	20231106	125100	42898433	1515	1515	1515	1515	0
391	20231106	125000	42898433	1515	1515	1515	1515	37
392	20231106	124900	42842378	1515	1515	1515	1515	87
393	20231106	124800	42710573	1515	1515	1515	1515	0
394	20231106	124700	42710573	1515	1515	1515	1515	0
395	20231106	124600	42710573	1515	1515	1515	1515	0
396	20231106	124500	42710573	1515	1515	1515	1515	80
397	20231106	124400	42589373	1515	1515	1515	1515	1
398	20231106	124300	42587858	1514	1514	1514	1514	0
399	20231106	124200	42587858	1514	1514	1514	1514	2
400	20231106	124100	42584830	1515	1515	1515	1515	0
401	20231106	124000	42584830	1515	1516	1516	1515	468
402	20231106	123900	41875754	1516	1516	1516	1516	0
403	20231106	123800	41875754	1516	1516	1516	1516	500
404	20231106	123700	41117754	1516	1516	1516	1516	0
405	20231106	123600	41117754	1516	1516	1516	1516	0
406	20231106	123500	41117754	1516	1516	1516	1516	0
407	20231106	123400	41117754	1516	1516	1516	1516	0
408	20231106	123300	41117754	1516	1516	1516	1516	0
409	20231106	123200	41117754	1516	1516	1516	1516	1
410	20231106	123100	41116238	1515	1515	1515	1515	9
411	20231106	123000	41102603	1516	1516	1516	1516	37
412	20231106	122900	41046511	1516	1516	1516	1516	0
413	20231106	122800	41046511	1516	1516	1516	1516	0
414	20231106	122700	41046511	1516	1516	1516	1516	0
415	20231106	122600	41046511	1516	1516	1516	1516	0
416	20231106	122500	41046511	1516	1516	1516	1516	0
417	20231106	122400	41046511	1516	1516	1516	1516	0
418	20231106	122300	41046511	1516	1516	1516	1516	913
419	20231106	122200	39662403	1517	1517	1517	1517	0
420	20231106	122100	39662403	1517	1517	1517	1517	0
421	20231106	122000	39662403	1517	1517	1517	1517	56
422	20231106	121900	39577451	1517	1517	1517	1517	0
423	20231106	121800	39577451	1517	1517	1517	1517	0
424	20231106	121700	39577451	1517	1517	1517	1517	0
425	20231106	121600	39577451	1517	1517	1517	1517	0
426	20231106	121500	39577451	1517	1517	1517	1517	0
427	20231106	121400	39577451	1517	1517	1517	1517	0
428	20231106	121300	39577451	1517	1517	1517	1517	0
429	20231106	121200	39577451	1517	1517	1517	1517	0
430	20231106	121100	39577451	1517	1517	1517	1517	48
431	20231106	121000	39504635	1517	1517	1517	1517	37
432	20231106	120900	39448506	1516	1516	1516	1516	23
433	20231106	120800	39413638	1516	1516	1516	1516	0
434	20231106	120700	39413638	1516	1516	1516	1516	0
435	20231106	120600	39413638	1516	1516	1516	1516	3023
436	20231106	120500	34830770	1516	1516	1516	1516	0
437	20231106	120400	34830770	1516	1516	1516	1516	1000
438	20231106	120300	33314770	1517	1517	1517	1517	0
439	20231106	120200	33314770	1517	1517	1517	1517	0
440	20231106	120100	33314770	1517	1517	1517	1517	0
441	20231106	120000	33314770	1517	1517	1517	1517	56
442	20231106	115900	33229818	1517	1517	1517	1517	0
443	20231106	115800	33229818	1517	1517	1517	1517	0
444	20231106	115700	33229818	1517	1517	1517	1517	0
445	20231106	115600	33229818	1517	1517	1517	1517	0
446	20231106	115500	33229818	1517	1517	1517	1517	0
447	20231106	115400	33229818	1517	1517	1517	1517	0
448	20231106	115300	33229818	1517	1517	1517	1517	0
449	20231106	115200	33229818	1517	1517	1517	1517	0
450	20231106	115100	33229818	1517	1517	1517	1517	0
451	20231106	115000	33229818	1517	1517	1517	1517	37
452	20231106	114900	33173689	1516	1516	1516	1516	0
453	20231106	114800	33173689	1516	1516	1516	1516	23
454	20231106	114700	33138821	1516	1516	1516	1516	0
455	20231106	114600	33138821	1516	1516	1516	1516	0
456	20231106	114500	33138821	1516	1516	1516	1516	28
457	20231106	114400	33096373	1516	1516	1516	1516	0
458	20231106	114300	33096373	1516	1516	1516	1516	0
459	20231106	114200	33096373	1516	1516	1516	1516	1
460	20231106	114100	33094857	1517	1517	1517	1517	0
461	20231106	114000	33094857	1517	1517	1517	1517	756
462	20231106	113900	31948005	1516	1517	1517	1516	55
463	20231106	113800	31864575	1517	1517	1517	1517	0
464	20231106	113700	31864575	1517	1517	1517	1517	0
465	20231106	113600	31864575	1517	1517	1517	1517	0
466	20231106	113500	31864575	1517	1517	1517	1517	48
467	20231106	113400	31791759	1517	1517	1517	1517	0
468	20231106	113300	31791759	1517	1517	1517	1517	0
469	20231106	113200	31791759	1517	1517	1517	1517	0
470	20231106	113100	31791759	1517	1517	1517	1517	0
471	20231106	113000	31791759	1517	1517	1517	1517	37
472	20231106	112900	31735630	1516	1516	1516	1516	100
473	20231106	112800	31584030	1517	1517	1517	1517	0
474	20231106	112700	31584030	1517	1517	1517	1517	0
475	20231106	112600	31584030	1517	1517	1517	1517	0
476	20231106	112500	31584030	1517	1517	1517	1517	80
477	20231106	112400	31462670	1517	1517	1517	1517	0
478	20231106	112300	31462670	1517	1517	1517	1517	0
479	20231106	112200	31462670	1517	1517	1517	1517	0
480	20231106	112100	31462670	1517	1517	1517	1517	1
481	20231106	112000	31461153	1517	1517	1517	1517	56
482	20231106	111900	31376201	1516	1516	1516	1516	0
483	20231106	111800	31376201	1516	1516	1516	1516	26
484	20231106	111700	31336785	1517	1517	1517	1517	0
485	20231106	111600	31336785	1517	1517	1517	1517	329
486	20231106	111500	30837692	1517	1517	1517	1517	0
487	20231106	111400	30837692	1517	1517	1517	1517	0
488	20231106	111300	30837692	1517	1517	1517	1517	0
489	20231106	111200	30837692	1517	1517	1517	1517	0
490	20231106	111100	30837692	1517	1517	1517	1517	48
491	20231106	111000	30764876	1517	1516	1517	1516	265
492	20231106	110900	30363135	1516	1516	1516	1516	0
493	20231106	110800	30363135	1516	1516	1516	1516	0
494	20231106	110700	30363135	1516	1516	1516	1516	0
495	20231106	110600	30363135	1516	1516	1516	1516	5
496	20231106	110500	30355555	1516	1516	1516	1516	0
497	20231106	110400	30355555	1516	1516	1516	1516	0
498	20231106	110300	30355555	1516	1516	1516	1516	0
499	20231106	110200	30355555	1516	1516	1516	1516	0
500	20231106	110100	30355555	1516	1516	1516	1516	0
501	20231106	110000	30355555	1516	1517	1517	1516	474
502	20231106	105900	29636915	1516	1516	1516	1516	1
503	20231106	105800	29635399	1517	1517	1517	1517	0
504	20231106	105700	29635399	1517	1517	1517	1517	60
505	20231106	105600	29544379	1517	1517	1517	1517	0
506	20231106	105500	29544379	1517	1517	1517	1517	0
507	20231106	105400	29544379	1517	1517	1517	1517	0
508	20231106	105300	29544379	1517	1517	1517	1517	0
509	20231106	105200	29544379	1517	1517	1517	1517	0
510	20231106	105100	29544379	1517	1517	1517	1517	0
511	20231106	105000	29544379	1517	1517	1517	1517	37
512	20231106	104900	29488250	1516	1516	1516	1516	1
513	20231106	104800	29486734	1517	1517	1517	1517	0
514	20231106	104700	29486734	1517	1517	1517	1517	0
515	20231106	104600	29486734	1517	1517	1517	1517	541
516	20231106	104500	28666037	1517	1517	1517	1517	0
517	20231106	104400	28666037	1517	1517	1517	1517	0
518	20231106	104300	28666037	1517	1517	1517	1517	0
519	20231106	104200	28666037	1517	1517	1517	1517	0
520	20231106	104100	28666037	1517	1517	1517	1517	0
521	20231106	104000	28666037	1517	1517	1517	1517	56
522	20231106	103900	28581085	1516	1516	1516	1516	34
523	20231106	103800	28529541	1516	1517	1517	1516	273
524	20231106	103700	28115411	1517	1517	1517	1517	3
525	20231106	103600	28110860	1518	1517	1518	1517	54
526	20231106	103500	28028937	1517	1517	1517	1517	28
527	20231106	103400	27986461	1517	1518	1518	1517	695
528	20231106	103300	26931481	1517	1517	1518	1517	80
529	20231106	103200	26810071	1517	1517	1518	1517	73
530	20231106	103100	26699265	1518	1517	1518	1517	58
531	20231106	103000	26611224	1518	1518	1518	1518	37
532	20231106	102900	26555058	1517	1517	1517	1517	1
533	20231106	102800	26553541	1517	1517	1517	1517	4
534	20231106	102700	26547473	1517	1517	1517	1517	36
535	20231106	102600	26492861	1517	1517	1517	1517	81
536	20231106	102500	26369984	1518	1518	1518	1518	1
537	20231106	102400	26368466	1518	1517	1518	1517	25
538	20231106	102300	26330539	1517	1517	1517	1517	0
539	20231106	102200	26330539	1517	1517	1517	1517	15
540	20231106	102100	26307784	1518	1517	1518	1517	4
541	20231106	102000	26301714	1518	1518	1518	1518	56
542	20231106	101900	26216706	1518	1518	1518	1518	2
543	20231106	101800	26213670	1517	1516	1517	1516	89
544	20231106	101700	26078743	1516	1517	1517	1516	75
545	20231106	101600	25965036	1518	1520	1520	1518	1624
546	20231106	101500	23496913	1520	1521	1521	1520	49
547	20231106	101400	23422385	1520	1520	1520	1520	0
548	20231106	101300	23422385	1520	1520	1520	1520	1
549	20231106	101200	23420865	1521	1521	1521	1521	0
550	20231106	101100	23420865	1521	1521	1521	1521	48
551	20231106	101000	23347857	1521	1521	1521	1521	37
552	20231106	100900	23291580	1520	1520	1520	1520	23
553	20231106	100800	23256620	1520	1520	1520	1520	4
554	20231106	100700	23250540	1521	1521	1521	1521	0
555	20231106	100600	23250540	1521	1521	1521	1521	0
556	20231106	100500	23250540	1521	1521	1521	1521	80
557	20231106	100400	23128860	1520	1520	1520	1520	0
558	20231106	100300	23128860	1520	1520	1520	1520	48
559	20231106	100200	23055900	1520	1520	1520	1520	580
560	20231106	100100	22174300	1520	1520	1520	1520	0
561	20231106	100000	22174300	1520	1520	1520	1520	714
562	20231106	095900	21089020	1520	1520	1520	1520	33
563	20231106	095800	21038860	1520	1520	1520	1520	3
564	20231106	095700	21034300	1520	1520	1520	1520	93
565	20231106	095600	20892940	1520	1520	1520	1520	0
566	20231106	095500	20892940	1520	1520	1520	1520	86
567	20231106	095400	20762220	1520	1520	1520	1520	16
568	20231106	095300	20737900	1520	1520	1520	1520	0
569	20231106	095200	20737900	1520	1520	1520	1520	3
570	20231106	095100	20733340	1519	1519	1519	1519	23
571	20231106	095000	20698403	1519	1520	1520	1519	38
572	20231106	094900	20640644	1520	1519	1520	1519	18
573	20231106	094800	20613297	1518	1519	1519	1518	363
574	20231106	094700	20061914	1519	1518	1519	1518	12
575	20231106	094600	20043688	1519	1518	1519	1518	27
576	20231106	094500	20002697	1518	1518	1518	1518	28
577	20231106	094400	19960193	1519	1518	1519	1518	573
578	20231106	094300	19089829	1518	1518	1518	1518	215
579	20231106	094200	18763459	1518	1519	1519	1518	228
580	20231106	094100	18417139	1519	1519	1519	1519	0
581	20231106	094000	18417139	1519	1519	1519	1519	123
582	20231106	093900	18230302	1518	1518	1518	1518	397
583	20231106	093800	17627656	1518	1518	1518	1518	5
584	20231106	093700	17620066	1517	1517	1517	1517	609
585	20231106	093600	16696213	1517	1517	1517	1517	0
586	20231106	093500	16696213	1517	1517	1517	1517	200
587	20231106	093400	16392813	1517	1517	1517	1517	0
588	20231106	093300	16392813	1517	1517	1517	1517	0
589	20231106	093200	16392813	1517	1517	1517	1517	131
590	20231106	093100	16194086	1517	1517	1517	1517	0
591	20231106	093000	16194086	1517	1517	1517	1517	37
592	20231106	092900	16137957	1516	1516	1516	1516	66
593	20231106	092800	16037901	1516	1516	1516	1516	0
594	20231106	092700	16037901	1516	1515	1516	1515	156
595	20231106	092600	15801509	1515	1514	1515	1514	128
596	20231106	092500	15607712	1514	1513	1514	1513	208
597	20231106	092400	15292998	1513	1514	1514	1513	53
598	20231106	092300	15212759	1514	1513	1514	1513	114
599	20231106	092200	15040227	1514	1514	1514	1514	0
600	20231106	092100	15040227	1514	1514	1514	1514	3
601	20231106	092000	15035685	1514	1513	1514	1513	57
602	20231106	091900	14949437	1512	1512	1512	1512	30
603	20231106	091800	14904077	1512	1511	1512	1511	1073
604	20231106	091700	13281724	1511	1511	1511	1511	0
605	20231106	091600	13281724	1511	1511	1511	1511	1322
606	20231106	091500	11284182	1510	1510	1510	1510	23
607	20231106	091400	11249452	1510	1510	1510	1510	200
608	20231106	091300	10947452	1510	1509	1510	1509	100
609	20231106	091200	10796502	1508	1507	1508	1507	73
610	20231106	091100	10686441	1507	1507	1507	1507	0
611	20231106	091000	10686441	1507	1507	1507	1507	897
612	20231106	090900	9334662	1507	1507	1507	1507	126
613	20231106	090800	9144780	1507	1506	1507	1506	264
614	20231106	090700	8747146	1506	1506	1506	1506	100
615	20231106	090600	8596546	1506	1506	1506	1506	0
616	20231106	090500	8596546	1506	1506	1506	1506	59
617	20231106	090400	8507692	1505	1505	1505	1505	1
618	20231106	090300	8506187	1506	1506	1506	1505	107
619	20231106	090200	8345070	1506	1506	1506	1506	65
620	20231106	090100	8247180	1505	1505	1505	1505	0
621	20231106	090000	8247180	1505	1503	1505	1503	5487