KissMeData/045510/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192600	25318174	1288	1288	1288	1288	503
3	20231106	192500	25318174	1288	1288	1288	1288	0
4	20231106	192400	25318174	1288	1288	1288	1288	0
5	20231106	192300	25318174	1288	1288	1288	1288	0
6	20231106	192200	25318174	1288	1288	1288	1288	0
7	20231106	192100	25318174	1288	1288	1288	1288	0
8	20231106	192000	25318174	1288	1288	1288	1288	0
9	20231106	191900	25318174	1288	1288	1288	1288	0
10	20231106	191800	25318174	1288	1288	1288	1288	0
11	20231106	191700	25318174	1288	1288	1288	1288	0
12	20231106	191600	25318174	1288	1288	1288	1288	0
13	20231106	191500	25318174	1288	1288	1288	1288	0
14	20231106	191400	25318174	1288	1288	1288	1288	0
15	20231106	191300	25318174	1288	1288	1288	1288	0
16	20231106	191200	25318174	1288	1288	1288	1288	0
17	20231106	191100	25318174	1288	1288	1288	1288	0
18	20231106	191000	25318174	1288	1288	1288	1288	0
19	20231106	190900	25318174	1288	1288	1288	1288	0
20	20231106	190800	25318174	1288	1288	1288	1288	0
21	20231106	190700	25318174	1288	1288	1288	1288	0
22	20231106	190600	25318174	1288	1288	1288	1288	0
23	20231106	190500	25318174	1288	1288	1288	1288	0
24	20231106	190400	25318174	1288	1288	1288	1288	0
25	20231106	190300	25318174	1288	1288	1288	1288	0
26	20231106	190200	25318174	1288	1288	1288	1288	0
27	20231106	190100	25318174	1288	1288	1288	1288	0
28	20231106	190000	25318174	1288	1288	1288	1288	0
29	20231106	185900	25318174	1288	1288	1288	1288	0
30	20231106	185800	25318174	1288	1288	1288	1288	0
31	20231106	185700	25318174	1288	1288	1288	1288	0
32	20231106	185600	25318174	1288	1288	1288	1288	503
33	20231106	185500	25318174	1288	1288	1288	1288	0
34	20231106	185400	25318174	1288	1288	1288	1288	0
35	20231106	185300	25318174	1288	1288	1288	1288	0
36	20231106	185200	25318174	1288	1288	1288	1288	0
37	20231106	185100	25318174	1288	1288	1288	1288	0
38	20231106	185000	25318174	1288	1288	1288	1288	0
39	20231106	184900	25318174	1288	1288	1288	1288	0
40	20231106	184800	25318174	1288	1288	1288	1288	0
41	20231106	184700	25318174	1288	1288	1288	1288	0
42	20231106	184600	25318174	1288	1288	1288	1288	0
43	20231106	184500	25318174	1288	1288	1288	1288	0
44	20231106	184400	25318174	1288	1288	1288	1288	0
45	20231106	184300	25318174	1288	1288	1288	1288	0
46	20231106	184200	25318174	1288	1288	1288	1288	0
47	20231106	184100	25318174	1288	1288	1288	1288	0
48	20231106	184000	25318174	1288	1288	1288	1288	0
49	20231106	183900	25318174	1288	1288	1288	1288	0
50	20231106	183800	25318174	1288	1288	1288	1288	0
51	20231106	183700	25318174	1288	1288	1288	1288	0
52	20231106	183600	25318174	1288	1288	1288	1288	0
53	20231106	183500	25318174	1288	1288	1288	1288	0
54	20231106	183400	25318174	1288	1288	1288	1288	0
55	20231106	183300	25318174	1288	1288	1288	1288	0
56	20231106	183200	25318174	1288	1288	1288	1288	0
57	20231106	183100	25318174	1288	1288	1288	1288	0
58	20231106	183000	25318174	1288	1288	1288	1288	0
59	20231106	182900	25318174	1288	1288	1288	1288	0
60	20231106	182800	25318174	1288	1288	1288	1288	0
61	20231106	182700	25318174	1288	1288	1288	1288	0
62	20231106	182600	25318174	1288	1288	1288	1288	503
63	20231106	182500	25318174	1288	1288	1288	1288	0
64	20231106	182400	25318174	1288	1288	1288	1288	0
65	20231106	182300	25318174	1288	1288	1288	1288	0
66	20231106	182200	25318174	1288	1288	1288	1288	0
67	20231106	182100	25318174	1288	1288	1288	1288	0
68	20231106	182000	25318174	1288	1288	1288	1288	0
69	20231106	181900	25318174	1288	1288	1288	1288	0
70	20231106	181800	25318174	1288	1288	1288	1288	0
71	20231106	181700	25318174	1288	1288	1288	1288	0
72	20231106	181600	25318174	1288	1288	1288	1288	0
73	20231106	181500	25318174	1288	1288	1288	1288	0
74	20231106	181400	25318174	1288	1288	1288	1288	0
75	20231106	181300	25318174	1288	1288	1288	1288	0
76	20231106	181200	25318174	1288	1288	1288	1288	0
77	20231106	181100	25318174	1288	1288	1288	1288	0
78	20231106	181000	25318174	1288	1288	1288	1288	0
79	20231106	180900	25318174	1288	1288	1288	1288	0
80	20231106	180800	25318174	1288	1288	1288	1288	0
81	20231106	180700	25318174	1288	1288	1288	1288	0
82	20231106	180600	25318174	1288	1288	1288	1288	0
83	20231106	180500	25318174	1288	1288	1288	1288	0
84	20231106	180400	25318174	1288	1288	1288	1288	0
85	20231106	180300	25318174	1288	1288	1288	1288	0
86	20231106	180200	25318174	1288	1288	1288	1288	0
87	20231106	180100	25318174	1288	1288	1288	1288	0
88	20231106	180000	25318174	1288	1288	1288	1288	0
89	20231106	175900	25318174	1288	1288	1288	1288	0
90	20231106	175800	25318174	1288	1288	1288	1288	0
91	20231106	175700	25318174	1288	1288	1288	1288	0
92	20231106	175600	25318174	1288	1288	1288	1288	503
93	20231106	175500	25318174	1288	1288	1288	1288	0
94	20231106	175400	25318174	1288	1288	1288	1288	0
95	20231106	175300	25318174	1288	1288	1288	1288	0
96	20231106	175200	25318174	1288	1288	1288	1288	0
97	20231106	175100	25318174	1288	1288	1288	1288	0
98	20231106	175000	25318174	1288	1288	1288	1288	0
99	20231106	174900	25318174	1288	1288	1288	1288	0
100	20231106	174800	25318174	1288	1288	1288	1288	0
101	20231106	174700	25318174	1288	1288	1288	1288	0
102	20231106	174600	25318174	1288	1288	1288	1288	0
103	20231106	174500	25318174	1288	1288	1288	1288	0
104	20231106	174400	25318174	1288	1288	1288	1288	0
105	20231106	174300	25318174	1288	1288	1288	1288	0
106	20231106	174200	25318174	1288	1288	1288	1288	0
107	20231106	174100	25318174	1288	1288	1288	1288	0
108	20231106	174000	25318174	1288	1288	1288	1288	0
109	20231106	173900	25318174	1288	1288	1288	1288	0
110	20231106	173800	25318174	1288	1288	1288	1288	0
111	20231106	173700	25318174	1288	1288	1288	1288	0
112	20231106	173600	25318174	1288	1288	1288	1288	0
113	20231106	173500	25318174	1288	1288	1288	1288	0
114	20231106	173400	25318174	1288	1288	1288	1288	0
115	20231106	173300	25318174	1288	1288	1288	1288	0
116	20231106	173200	25318174	1288	1288	1288	1288	0
117	20231106	173100	25318174	1288	1288	1288	1288	0
118	20231106	173000	25318174	1288	1288	1288	1288	0
119	20231106	172900	25318174	1288	1288	1288	1288	0
120	20231106	172800	25318174	1288	1288	1288	1288	0
121	20231106	172700	25318174	1288	1288	1288	1288	0
122	20231106	172600	25318174	1288	1288	1288	1288	503
123	20231106	172500	25318174	1288	1288	1288	1288	0
124	20231106	172400	25318174	1288	1288	1288	1288	0
125	20231106	172300	25318174	1288	1288	1288	1288	0
126	20231106	172200	25318174	1288	1288	1288	1288	0
127	20231106	172100	25318174	1288	1288	1288	1288	0
128	20231106	172000	25318174	1288	1288	1288	1288	0
129	20231106	171900	25318174	1288	1288	1288	1288	0
130	20231106	171800	25318174	1288	1288	1288	1288	0
131	20231106	171700	25318174	1288	1288	1288	1288	0
132	20231106	171600	25318174	1288	1288	1288	1288	0
133	20231106	171500	25318174	1288	1288	1288	1288	0
134	20231106	171400	25318174	1288	1288	1288	1288	0
135	20231106	171300	25318174	1288	1288	1288	1288	0
136	20231106	171200	25318174	1288	1288	1288	1288	0
137	20231106	171100	25318174	1288	1288	1288	1288	0
138	20231106	171000	25318174	1288	1288	1288	1288	0
139	20231106	170900	25318174	1288	1288	1288	1288	0
140	20231106	170800	25318174	1288	1288	1288	1288	0
141	20231106	170700	25318174	1288	1288	1288	1288	0
142	20231106	170600	25318174	1288	1288	1288	1288	0
143	20231106	170500	25318174	1288	1288	1288	1288	0
144	20231106	170400	25318174	1288	1288	1288	1288	0
145	20231106	170300	25318174	1288	1288	1288	1288	0
146	20231106	170200	25318174	1288	1288	1288	1288	0
147	20231106	170100	25318174	1288	1288	1288	1288	0
148	20231106	170000	25318174	1288	1288	1288	1288	0
149	20231106	165900	25318174	1288	1288	1288	1288	0
150	20231106	165800	25318174	1288	1288	1288	1288	0
151	20231106	165700	25318174	1288	1288	1288	1288	0
152	20231106	165600	25318174	1288	1288	1288	1288	503
153	20231106	165500	25318174	1288	1288	1288	1288	0
154	20231106	165400	25318174	1288	1288	1288	1288	0
155	20231106	165300	25318174	1288	1288	1288	1288	0
156	20231106	165200	25318174	1288	1288	1288	1288	0
157	20231106	165100	25318174	1288	1288	1288	1288	0
158	20231106	165000	25318174	1288	1288	1288	1288	0
159	20231106	164900	25318174	1288	1288	1288	1288	0
160	20231106	164800	25318174	1288	1288	1288	1288	0
161	20231106	164700	25318174	1288	1288	1288	1288	0
162	20231106	164600	25318174	1288	1288	1288	1288	0
163	20231106	164500	25318174	1288	1288	1288	1288	0
164	20231106	164400	25318174	1288	1288	1288	1288	0
165	20231106	164300	25318174	1288	1288	1288	1288	0
166	20231106	164200	25318174	1288	1288	1288	1288	0
167	20231106	164100	25318174	1288	1288	1288	1288	0
168	20231106	164000	25318174	1288	1288	1288	1288	0
169	20231106	163900	25318174	1288	1288	1288	1288	0
170	20231106	163800	25318174	1288	1288	1288	1288	0
171	20231106	163700	25318174	1288	1288	1288	1288	0
172	20231106	163600	25318174	1288	1288	1288	1288	0
173	20231106	163500	25318174	1288	1288	1288	1288	0
174	20231106	163400	25318174	1288	1288	1288	1288	0
175	20231106	163300	25318174	1288	1288	1288	1288	0
176	20231106	163200	25318174	1288	1288	1288	1288	0
177	20231106	163100	25318174	1288	1288	1288	1288	0
178	20231106	163000	25318174	1288	1288	1288	1288	0
179	20231106	162900	25318174	1288	1288	1288	1288	0
180	20231106	162800	25318174	1288	1288	1288	1288	0
181	20231106	162700	25318174	1288	1288	1288	1288	0
182	20231106	162600	25318174	1288	1288	1288	1288	503
183	20231106	162500	25318174	1288	1288	1288	1288	0
184	20231106	162400	25318174	1288	1288	1288	1288	0
185	20231106	162300	25318174	1288	1288	1288	1288	0
186	20231106	162200	25318174	1288	1288	1288	1288	0
187	20231106	162100	25318174	1288	1288	1288	1288	0
188	20231106	162000	25318174	1288	1288	1288	1288	0
189	20231106	161900	25318174	1288	1288	1288	1288	0
190	20231106	161800	25318174	1288	1288	1288	1288	0
191	20231106	161700	25318174	1288	1288	1288	1288	0
192	20231106	161600	25318174	1288	1288	1288	1288	0
193	20231106	161500	25318174	1288	1288	1288	1288	0
194	20231106	161400	25318174	1288	1288	1288	1288	0
195	20231106	161300	25318174	1288	1288	1288	1288	0
196	20231106	161200	25318174	1288	1288	1288	1288	0
197	20231106	161100	25318174	1288	1288	1288	1288	0
198	20231106	161000	25318174	1288	1288	1288	1288	0
199	20231106	160900	25318174	1288	1288	1288	1288	0
200	20231106	160800	25318174	1288	1288	1288	1288	0
201	20231106	160700	25318174	1288	1288	1288	1288	0
202	20231106	160600	25318174	1288	1288	1288	1288	0
203	20231106	160500	25318174	1288	1288	1288	1288	0
204	20231106	160400	25318174	1288	1288	1288	1288	0
205	20231106	160300	25318174	1288	1288	1288	1288	0
206	20231106	160200	25318174	1288	1288	1288	1288	0
207	20231106	160100	25318174	1288	1288	1288	1288	0
208	20231106	160000	25318174	1288	1288	1288	1288	0
209	20231106	155900	25318174	1288	1288	1288	1288	0
210	20231106	155800	25318174	1288	1288	1288	1288	0
211	20231106	155700	25318174	1288	1288	1288	1288	0
212	20231106	155600	25318174	1288	1288	1288	1288	503
213	20231106	155500	25318174	1288	1288	1288	1288	0
214	20231106	155400	25318174	1288	1288	1288	1288	0
215	20231106	155300	25318174	1288	1288	1288	1288	0
216	20231106	155200	25318174	1288	1288	1288	1288	0
217	20231106	155100	25318174	1288	1288	1288	1288	0
218	20231106	155000	25318174	1288	1288	1288	1288	0
219	20231106	154900	25318174	1288	1288	1288	1288	0
220	20231106	154800	25318174	1288	1288	1288	1288	0
221	20231106	154700	25318174	1288	1288	1288	1288	0
222	20231106	154600	25318174	1288	1288	1288	1288	0
223	20231106	154500	25318174	1288	1288	1288	1288	0
224	20231106	154400	25318174	1288	1288	1288	1288	0
225	20231106	154300	25318174	1288	1288	1288	1288	0
226	20231106	154200	25318174	1288	1288	1288	1288	0
227	20231106	154100	25318174	1288	1288	1288	1288	0
228	20231106	154000	25318174	1288	1288	1288	1288	0
229	20231106	153900	25318174	1288	1288	1288	1288	0
230	20231106	153800	25318174	1288	1288	1288	1288	0
231	20231106	153700	25318174	1288	1288	1288	1288	0
232	20231106	153600	25318174	1288	1288	1288	1288	0
233	20231106	153500	25318174	1288	1288	1288	1288	0
234	20231106	153400	25318174	1288	1288	1288	1288	0
235	20231106	153300	25318174	1288	1288	1288	1288	0
236	20231106	153200	25318174	1288	1288	1288	1288	0
237	20231106	153100	25318174	1288	1288	1288	1288	0
238	20231106	153000	25318174	1288	1288	1288	1288	503
239	20231106	152900	24670310	1287	1287	1287	1287	0
240	20231106	152800	24670310	1287	1287	1287	1287	0
241	20231106	152700	24670310	1287	1287	1287	1287	0
242	20231106	152600	24670310	1287	1287	1287	1287	0
243	20231106	152500	24670310	1287	1287	1287	1287	0
244	20231106	152400	24670310	1287	1287	1287	1287	0
245	20231106	152300	24670310	1287	1287	1287	1287	0
246	20231106	152200	24670310	1287	1287	1287	1287	0
247	20231106	152100	24670310	1287	1287	1287	1287	0
248	20231106	152000	24670310	1287	1287	1287	1287	0
249	20231106	151900	24670310	1287	1287	1287	1287	421
250	20231106	151800	24128483	1287	1287	1287	1287	0
251	20231106	151700	24128483	1287	1287	1287	1287	0
252	20231106	151600	24128483	1287	1286	1287	1286	450
253	20231106	151500	23549583	1287	1287	1287	1287	10
254	20231106	151400	23536713	1286	1284	1286	1284	652
255	20231106	151300	22698921	1284	1284	1284	1284	7
256	20231106	151200	22689933	1284	1284	1284	1284	0
257	20231106	151100	22689933	1284	1285	1285	1284	73
258	20231106	151000	22596198	1285	1285	1285	1285	3
259	20231106	150900	22592343	1286	1286	1286	1286	0
260	20231106	150800	22592343	1286	1286	1286	1286	0
261	20231106	150700	22592343	1286	1286	1286	1286	12
262	20231106	150600	22576911	1286	1285	1286	1285	7
263	20231106	150500	22567912	1285	1285	1285	1285	0
264	20231106	150400	22567912	1285	1285	1285	1285	300
265	20231106	150300	22182412	1284	1284	1284	1284	532
266	20231106	150200	21499324	1284	1284	1284	1284	0
267	20231106	150100	21499324	1284	1284	1284	1284	0
268	20231106	150000	21499324	1284	1284	1284	1284	0
269	20231106	145900	21499324	1284	1284	1284	1284	426
270	20231106	145800	20952340	1284	1284	1284	1284	0
271	20231106	145700	20952340	1284	1284	1284	1284	0
272	20231106	145600	20952340	1284	1284	1284	1284	0
273	20231106	145500	20952340	1284	1284	1284	1284	0
274	20231106	145400	20952340	1284	1284	1284	1284	0
275	20231106	145300	20952340	1284	1284	1284	1284	0
276	20231106	145200	20952340	1284	1284	1284	1284	0
277	20231106	145100	20952340	1284	1284	1284	1284	75
278	20231106	145000	20856040	1285	1285	1285	1285	0
279	20231106	144900	20856040	1285	1285	1285	1285	0
280	20231106	144800	20856040	1285	1285	1285	1285	0
281	20231106	144700	20856040	1285	1285	1285	1285	0
282	20231106	144600	20856040	1285	1285	1285	1285	0
283	20231106	144500	20856040	1285	1285	1285	1285	0
284	20231106	144400	20856040	1285	1285	1285	1285	0
285	20231106	144300	20856040	1285	1285	1285	1285	0
286	20231106	144200	20856040	1285	1285	1285	1285	0
287	20231106	144100	20856040	1285	1285	1285	1285	0
288	20231106	144000	20856040	1285	1285	1285	1285	0
289	20231106	143900	20856040	1285	1285	1285	1285	0
290	20231106	143800	20856040	1285	1285	1285	1285	0
291	20231106	143700	20856040	1285	1285	1285	1285	0
292	20231106	143600	20856040	1285	1285	1285	1285	0
293	20231106	143500	20856040	1285	1284	1285	1284	653
294	20231106	143400	20017431	1284	1284	1284	1284	0
295	20231106	143300	20017431	1284	1284	1284	1284	0
296	20231106	143200	20017431	1284	1284	1284	1284	2
297	20231106	143100	20014863	1284	1284	1284	1284	3
298	20231106	143000	20011011	1285	1285	1285	1285	0
299	20231106	142900	20011011	1285	1285	1285	1285	0
300	20231106	142800	20011011	1285	1285	1285	1285	0
301	20231106	142700	20011011	1285	1285	1285	1285	0
302	20231106	142600	20011011	1285	1284	1285	1284	645
303	20231106	142500	19182696	1284	1284	1284	1284	0
304	20231106	142400	19182696	1284	1284	1284	1284	0
305	20231106	142300	19182696	1284	1284	1284	1284	0
306	20231106	142200	19182696	1284	1284	1284	1284	0
307	20231106	142100	19182696	1284	1284	1284	1284	0
308	20231106	142000	19182696	1284	1284	1284	1284	0
309	20231106	141900	19182696	1284	1284	1284	1284	0
310	20231106	141800	19182696	1284	1284	1284	1284	0
311	20231106	141700	19182696	1284	1284	1284	1284	0
312	20231106	141600	19182696	1284	1284	1284	1284	0
313	20231106	141500	19182696	1284	1284	1284	1284	0
314	20231106	141400	19182696	1284	1284	1284	1284	0
315	20231106	141300	19182696	1284	1284	1284	1284	0
316	20231106	141200	19182696	1284	1284	1284	1284	0
317	20231106	141100	19182696	1284	1284	1284	1284	0
318	20231106	141000	19182696	1284	1284	1284	1284	0
319	20231106	140900	19182696	1284	1284	1284	1284	0
320	20231106	140800	19182696	1284	1284	1284	1284	0
321	20231106	140700	19182696	1284	1284	1284	1284	0
322	20231106	140600	19182696	1284	1284	1284	1284	0
323	20231106	140500	19182696	1284	1284	1284	1284	0
324	20231106	140400	19182696	1284	1284	1284	1284	0
325	20231106	140300	19182696	1284	1284	1284	1284	0
326	20231106	140200	19182696	1284	1284	1284	1284	10
327	20231106	140100	19169856	1283	1283	1283	1283	0
328	20231106	140000	19169856	1283	1282	1283	1282	264
329	20231106	135900	18831235	1282	1282	1282	1282	7
330	20231106	135800	18822261	1279	1279	1279	1279	0
331	20231106	135700	18822261	1279	1279	1279	1279	0
332	20231106	135600	18822261	1279	1279	1279	1279	0
333	20231106	135500	18822261	1279	1279	1279	1279	0
334	20231106	135400	18822261	1279	1279	1279	1279	0
335	20231106	135300	18822261	1279	1279	1279	1279	0
336	20231106	135200	18822261	1279	1279	1279	1279	0
337	20231106	135100	18822261	1279	1279	1279	1279	0
338	20231106	135000	18822261	1279	1279	1279	1279	0
339	20231106	134900	18822261	1279	1279	1279	1279	0
340	20231106	134800	18822261	1279	1279	1279	1279	0
341	20231106	134700	18822261	1279	1279	1279	1279	3
342	20231106	134600	18818424	1284	1284	1284	1284	0
343	20231106	134500	18818424	1284	1284	1284	1284	0
344	20231106	134400	18818424	1284	1280	1284	1280	10
345	20231106	134300	18805608	1279	1279	1279	1279	0
346	20231106	134200	18805608	1279	1279	1279	1279	0
347	20231106	134100	18805608	1279	1279	1279	1279	0
348	20231106	134000	18805608	1279	1279	1279	1279	36
349	20231106	133900	18759564	1279	1279	1279	1279	0
350	20231106	133800	18759564	1279	1279	1279	1279	0
351	20231106	133700	18759564	1279	1279	1279	1279	0
352	20231106	133600	18759564	1279	1279	1279	1279	0
353	20231106	133500	18759564	1279	1279	1279	1279	0
354	20231106	133400	18759564	1279	1279	1279	1279	0
355	20231106	133300	18759564	1279	1279	1279	1279	0
356	20231106	133200	18759564	1279	1279	1279	1279	0
357	20231106	133100	18759564	1279	1279	1279	1279	0
358	20231106	133000	18759564	1279	1279	1279	1279	0
359	20231106	132900	18759564	1279	1279	1279	1279	0
360	20231106	132800	18759564	1279	1279	1279	1279	0
361	20231106	132700	18759564	1279	1279	1279	1279	0
362	20231106	132600	18759564	1279	1279	1279	1279	0
363	20231106	132500	18759564	1279	1279	1279	1279	0
364	20231106	132400	18759564	1279	1279	1279	1279	0
365	20231106	132300	18759564	1279	1279	1279	1279	0
366	20231106	132200	18759564	1279	1279	1279	1279	0
367	20231106	132100	18759564	1279	1279	1279	1279	0
368	20231106	132000	18759564	1279	1279	1279	1279	0
369	20231106	131900	18759564	1279	1279	1279	1279	0
370	20231106	131800	18759564	1279	1279	1279	1279	0
371	20231106	131700	18759564	1279	1279	1279	1279	0
372	20231106	131600	18759564	1279	1279	1279	1279	0
373	20231106	131500	18759564	1279	1279	1279	1279	0
374	20231106	131400	18759564	1279	1273	1279	1273	350
375	20231106	131300	18311930	1271	1271	1271	1271	0
376	20231106	131200	18311930	1271	1271	1271	1271	0
377	20231106	131100	18311930	1271	1271	1271	1271	0
378	20231106	131000	18311930	1271	1271	1271	1271	0
379	20231106	130900	18311930	1271	1271	1271	1271	0
380	20231106	130800	18311930	1271	1271	1271	1271	0
381	20231106	130700	18311930	1271	1271	1271	1271	0
382	20231106	130600	18311930	1271	1271	1271	1271	0
383	20231106	130500	18311930	1271	1271	1271	1271	0
384	20231106	130400	18311930	1271	1271	1271	1271	0
385	20231106	130300	18311930	1271	1271	1271	1271	0
386	20231106	130200	18311930	1271	1271	1271	1271	0
387	20231106	130100	18311930	1271	1271	1271	1271	0
388	20231106	130000	18311930	1271	1271	1271	1271	0
389	20231106	125900	18311930	1271	1271	1271	1271	0
390	20231106	125800	18311930	1271	1270	1271	1270	72
391	20231106	125700	18220434	1269	1269	1269	1269	0
392	20231106	125600	18220434	1269	1269	1269	1269	0
393	20231106	125500	18220434	1269	1269	1269	1269	21
394	20231106	125400	18193785	1258	1266	1266	1258	102
395	20231106	125300	18065157	1260	1260	1260	1260	0
396	20231106	125200	18065157	1260	1260	1260	1260	0
397	20231106	125100	18065157	1260	1260	1260	1260	0
398	20231106	125000	18065157	1260	1260	1260	1260	0
399	20231106	124900	18065157	1260	1260	1260	1260	0
400	20231106	124800	18065157	1260	1260	1260	1260	0
401	20231106	124700	18065157	1260	1260	1260	1260	0
402	20231106	124600	18065157	1260	1260	1260	1260	0
403	20231106	124500	18065157	1260	1260	1260	1260	0
404	20231106	124400	18065157	1260	1260	1260	1260	0
405	20231106	124300	18065157	1260	1260	1260	1260	0
406	20231106	124200	18065157	1260	1260	1260	1260	0
407	20231106	124100	18065157	1260	1260	1260	1260	0
408	20231106	124000	18065157	1260	1260	1260	1260	0
409	20231106	123900	18065157	1260	1260	1260	1260	0
410	20231106	123800	18065157	1260	1260	1260	1260	0
411	20231106	123700	18065157	1260	1260	1260	1260	0
412	20231106	123600	18065157	1260	1260	1260	1260	0
413	20231106	123500	18065157	1260	1260	1260	1260	0
414	20231106	123400	18065157	1260	1265	1265	1260	36
415	20231106	123300	18019667	1271	1271	1271	1271	0
416	20231106	123200	18019667	1271	1271	1271	1271	0
417	20231106	123100	18019667	1271	1271	1271	1271	0
418	20231106	123000	18019667	1271	1271	1271	1271	0
419	20231106	122900	18019667	1271	1271	1271	1271	0
420	20231106	122800	18019667	1271	1271	1271	1271	0
421	20231106	122700	18019667	1271	1271	1271	1271	0
422	20231106	122600	18019667	1271	1271	1271	1271	0
423	20231106	122500	18019667	1271	1271	1271	1271	0
424	20231106	122400	18019667	1271	1271	1271	1271	0
425	20231106	122300	18019667	1271	1271	1271	1271	0
426	20231106	122200	18019667	1271	1271	1271	1271	0
427	20231106	122100	18019667	1271	1271	1271	1271	0
428	20231106	122000	18019667	1271	1271	1271	1271	0
429	20231106	121900	18019667	1271	1271	1271	1271	0
430	20231106	121800	18019667	1271	1271	1271	1271	0
431	20231106	121700	18019667	1271	1271	1271	1271	0
432	20231106	121600	18019667	1271	1271	1271	1271	118
433	20231106	121500	17869689	1271	1266	1271	1258	1941
434	20231106	121400	15421746	1271	1271	1271	1271	0
435	20231106	121300	15421746	1271	1271	1271	1271	0
436	20231106	121200	15421746	1271	1271	1271	1271	0
437	20231106	121100	15421746	1271	1271	1271	1271	0
438	20231106	121000	15421746	1271	1271	1271	1271	0
439	20231106	120900	15421746	1271	1271	1271	1271	0
440	20231106	120800	15421746	1271	1271	1271	1271	0
441	20231106	120700	15421746	1271	1271	1271	1271	0
442	20231106	120600	15421746	1271	1271	1271	1271	0
443	20231106	120500	15421746	1271	1271	1271	1271	0
444	20231106	120400	15421746	1271	1271	1271	1271	0
445	20231106	120300	15421746	1271	1271	1271	1271	0
446	20231106	120200	15421746	1271	1271	1271	1271	0
447	20231106	120100	15421746	1271	1271	1271	1271	0
448	20231106	120000	15421746	1271	1271	1271	1271	0
449	20231106	115900	15421746	1271	1271	1271	1271	0
450	20231106	115800	15421746	1271	1271	1271	1271	0
451	20231106	115700	15421746	1271	1271	1271	1271	0
452	20231106	115600	15421746	1271	1271	1271	1271	0
453	20231106	115500	15421746	1271	1271	1271	1271	0
454	20231106	115400	15421746	1271	1271	1271	1271	0
455	20231106	115300	15421746	1271	1271	1271	1271	0
456	20231106	115200	15421746	1271	1271	1271	1271	0
457	20231106	115100	15421746	1271	1271	1271	1271	0
458	20231106	115000	15421746	1271	1271	1271	1271	0
459	20231106	114900	15421746	1271	1271	1271	1271	135
460	20231106	114800	15250161	1271	1271	1271	1271	0
461	20231106	114700	15250161	1271	1271	1271	1271	1
462	20231106	114600	15248890	1265	1265	1265	1265	0
463	20231106	114500	15248890	1265	1265	1265	1265	0
464	20231106	114400	15248890	1265	1265	1265	1265	0
465	20231106	114300	15248890	1265	1265	1265	1265	0
466	20231106	114200	15248890	1265	1265	1265	1265	0
467	20231106	114100	15248890	1265	1265	1265	1265	0
468	20231106	114000	15248890	1265	1265	1265	1265	0
469	20231106	113900	15248890	1265	1265	1265	1265	0
470	20231106	113800	15248890	1265	1265	1265	1265	0
471	20231106	113700	15248890	1265	1265	1265	1265	0
472	20231106	113600	15248890	1265	1265	1265	1265	0
473	20231106	113500	15248890	1265	1265	1265	1265	0
474	20231106	113400	15248890	1265	1265	1265	1265	0
475	20231106	113300	15248890	1265	1265	1265	1265	28
476	20231106	113200	15213470	1271	1271	1271	1271	0
477	20231106	113100	15213470	1271	1271	1271	1271	0
478	20231106	113000	15213470	1271	1271	1271	1271	0
479	20231106	112900	15213470	1271	1271	1271	1271	0
480	20231106	112800	15213470	1271	1271	1271	1271	0
481	20231106	112700	15213470	1271	1271	1271	1271	0
482	20231106	112600	15213470	1271	1271	1271	1271	0
483	20231106	112500	15213470	1271	1271	1271	1271	0
484	20231106	112400	15213470	1271	1271	1271	1271	0
485	20231106	112300	15213470	1271	1271	1271	1271	0
486	20231106	112200	15213470	1271	1271	1271	1271	0
487	20231106	112100	15213470	1271	1271	1271	1271	0
488	20231106	112000	15213470	1271	1271	1271	1271	0
489	20231106	111900	15213470	1271	1271	1271	1271	0
490	20231106	111800	15213470	1271	1271	1271	1271	0
491	20231106	111700	15213470	1271	1271	1271	1271	0
492	20231106	111600	15213470	1271	1271	1271	1271	0
493	20231106	111500	15213470	1271	1271	1271	1271	0
494	20231106	111400	15213470	1271	1271	1271	1271	0
495	20231106	111300	15213470	1271	1271	1271	1271	0
496	20231106	111200	15213470	1271	1271	1271	1271	0
497	20231106	111100	15213470	1271	1271	1271	1271	0
498	20231106	111000	15213470	1271	1271	1271	1271	10
499	20231106	110900	15200760	1265	1265	1265	1265	0
500	20231106	110800	15200760	1265	1265	1265	1265	0
501	20231106	110700	15200760	1265	1265	1265	1265	0
502	20231106	110600	15200760	1265	1265	1265	1265	0
503	20231106	110500	15200760	1265	1265	1265	1265	0
504	20231106	110400	15200760	1265	1265	1265	1265	18
505	20231106	110300	15177990	1266	1266	1266	1266	0
506	20231106	110200	15177990	1266	1266	1266	1266	0
507	20231106	110100	15177990	1266	1266	1266	1266	6
508	20231106	110000	15170394	1271	1270	1271	1270	100
509	20231106	105900	15043349	1270	1270	1270	1270	0
510	20231106	105800	15043349	1270	1270	1270	1270	0
511	20231106	105700	15043349	1270	1270	1270	1270	0
512	20231106	105600	15043349	1270	1270	1270	1270	0
513	20231106	105500	15043349	1270	1270	1270	1270	0
514	20231106	105400	15043349	1270	1270	1270	1270	0
515	20231106	105300	15043349	1270	1270	1270	1270	0
516	20231106	105200	15043349	1270	1263	1270	1258	673
517	20231106	105100	14196454	1264	1264	1264	1264	1
518	20231106	105000	14195190	1264	1265	1265	1264	6
519	20231106	104900	14187601	1265	1265	1265	1265	100
520	20231106	104800	14061101	1267	1267	1267	1267	391
521	20231106	104700	13565704	1271	1271	1271	1271	0
522	20231106	104600	13565704	1271	1271	1271	1271	0
523	20231106	104500	13565704	1271	1271	1271	1271	1
524	20231106	104400	13564433	1271	1271	1271	1271	0
525	20231106	104300	13564433	1271	1271	1271	1271	0
526	20231106	104200	13564433	1271	1271	1271	1271	0
527	20231106	104100	13564433	1271	1271	1271	1271	0
528	20231106	104000	13564433	1271	1271	1271	1271	0
529	20231106	103900	13564433	1271	1271	1271	1271	3
530	20231106	103800	13560620	1269	1269	1269	1269	0
531	20231106	103700	13560620	1269	1269	1269	1269	0
532	20231106	103600	13560620	1269	1269	1269	1269	32
533	20231106	103500	13520012	1271	1269	1271	1269	142
534	20231106	103400	13339615	1270	1270	1271	1270	1162
535	20231106	103300	11862754	1271	1271	1271	1271	0
536	20231106	103200	11862754	1271	1271	1271	1271	0
537	20231106	103100	11862754	1271	1271	1271	1271	0
538	20231106	103000	11862754	1271	1271	1271	1271	0
539	20231106	102900	11862754	1271	1271	1271	1271	0
540	20231106	102800	11862754	1271	1271	1271	1271	0
541	20231106	102700	11862754	1271	1271	1271	1271	0
542	20231106	102600	11862754	1271	1271	1271	1271	0
543	20231106	102500	11862754	1271	1271	1271	1271	0
544	20231106	102400	11862754	1271	1271	1271	1271	0
545	20231106	102300	11862754	1271	1271	1271	1271	20
546	20231106	102200	11837334	1271	1283	1283	1271	1000
547	20231106	102100	10566278	1285	1285	1285	1285	0
548	20231106	102000	10566278	1285	1285	1285	1285	0
549	20231106	101900	10566278	1285	1285	1285	1285	0
550	20231106	101800	10566278	1285	1285	1285	1285	0
551	20231106	101700	10566278	1285	1285	1285	1285	0
552	20231106	101600	10566278	1285	1285	1285	1285	0
553	20231106	101500	10566278	1285	1285	1285	1285	0
554	20231106	101400	10566278	1285	1285	1285	1285	0
555	20231106	101300	10566278	1285	1285	1285	1285	0
556	20231106	101200	10566278	1285	1285	1285	1285	0
557	20231106	101100	10566278	1285	1285	1285	1285	0
558	20231106	101000	10566278	1285	1285	1285	1285	115
559	20231106	100900	10418503	1285	1284	1285	1284	100
560	20231106	100800	10290046	1285	1285	1285	1285	0
561	20231106	100700	10290046	1285	1285	1285	1285	1186
562	20231106	100600	8766036	1285	1285	1285	1285	0
563	20231106	100500	8766036	1285	1285	1285	1285	0
564	20231106	100400	8766036	1285	1285	1285	1285	0
565	20231106	100300	8766036	1285	1285	1285	1285	0
566	20231106	100200	8766036	1285	1287	1287	1285	16
567	20231106	100100	8745446	1287	1287	1287	1287	0
568	20231106	100000	8745446	1287	1287	1287	1287	0
569	20231106	095900	8745446	1287	1287	1287	1287	158
570	20231106	095800	8542100	1287	1287	1287	1287	100
571	20231106	095700	8413400	1287	1287	1287	1287	0
572	20231106	095600	8413400	1287	1287	1287	1287	0
573	20231106	095500	8413400	1287	1287	1287	1287	0
574	20231106	095400	8413400	1287	1287	1287	1287	1
575	20231106	095300	8412113	1288	1279	1288	1279	101
576	20231106	095200	8282553	1278	1278	1278	1278	1
577	20231106	095100	8281275	1276	1276	1276	1276	0
578	20231106	095000	8281275	1276	1277	1277	1276	101
579	20231106	094900	8152309	1277	1277	1277	1277	0
580	20231106	094800	8152309	1277	1272	1277	1272	243
581	20231106	094700	7842503	1271	1271	1271	1271	6
582	20231106	094600	7834877	1270	1270	1270	1270	0
583	20231106	094500	7834877	1270	1270	1270	1270	5
584	20231106	094400	7828527	1269	1269	1269	1269	202
585	20231106	094300	7572189	1269	1269	1269	1269	0
586	20231106	094200	7572189	1269	1269	1269	1269	0
587	20231106	094100	7572189	1269	1269	1269	1269	0
588	20231106	094000	7572189	1269	1269	1269	1269	0
589	20231106	093900	7572189	1269	1265	1269	1265	105
590	20231106	093800	7439344	1265	1265	1265	1265	1
591	20231106	093700	7438079	1265	1265	1265	1265	2
592	20231106	093600	7435549	1265	1265	1265	1265	2
593	20231106	093500	7433019	1265	1265	1265	1265	1
594	20231106	093400	7431754	1265	1265	1265	1265	102
595	20231106	093300	7302724	1265	1258	1265	1258	439
596	20231106	093200	6750455	1259	1259	1259	1259	1
597	20231106	093100	6749196	1259	1259	1259	1259	7
598	20231106	093000	6740383	1259	1259	1259	1259	1
599	20231106	092900	6739124	1259	1259	1259	1259	2
600	20231106	092800	6736606	1259	1259	1259	1259	1
601	20231106	092700	6735347	1259	1259	1259	1259	3
602	20231106	092600	6731570	1259	1259	1259	1259	4
603	20231106	092500	6726534	1259	1259	1259	1259	54
604	20231106	092400	6658548	1265	1265	1265	1265	1
605	20231106	092300	6657283	1265	1265	1265	1265	14
606	20231106	092200	6639573	1265	1265	1265	1265	22
607	20231106	092100	6611743	1265	1265	1265	1265	2
608	20231106	092000	6609213	1265	1265	1265	1265	101
609	20231106	091900	6481448	1265	1265	1265	1265	1
610	20231106	091800	6480183	1265	1265	1265	1265	3
611	20231106	091700	6476388	1265	1265	1265	1265	6
612	20231106	091600	6468798	1265	1265	1265	1265	1
613	20231106	091500	6467533	1265	1264	1265	1264	2
614	20231106	091400	6465004	1265	1265	1265	1265	1
615	20231106	091300	6463739	1265	1265	1265	1265	87
616	20231106	091200	6353684	1265	1265	1265	1265	0
617	20231106	091100	6353684	1265	1265	1265	1265	0
618	20231106	091000	6353684	1265	1265	1265	1265	0
619	20231106	090900	6353684	1265	1265	1265	1265	1400
620	20231106	090800	4582684	1269	1269	1269	1269	0
621	20231106	090700	4582684	1269	1269	1269	1269	0
622	20231106	090600	4582684	1269	1270	1270	1269	22
623	20231106	090500	4554755	1258	1261	1261	1258	1000
624	20231106	090400	3296749	1258	1267	1275	1258	672
625	20231106	090300	2447820	1267	1267	1267	1267	0
626	20231106	090200	2447820	1267	1267	1267	1267	0
627	20231106	090100	2447820	1267	1261	1269	1261	52
628	20231106	090000	2382028	1259	1259	1259	1259	1892