KissMeData/001000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183200	39469166	1676	1676	1676	1676	86
3	20231101	183100	39469166	1676	1676	1676	1676	0
4	20231101	183000	39469166	1676	1676	1676	1676	0
5	20231101	182900	39469166	1676	1676	1676	1676	0
6	20231101	182800	39469166	1676	1676	1676	1676	0
7	20231101	182700	39469166	1676	1676	1676	1676	0
8	20231101	182600	39469166	1676	1676	1676	1676	0
9	20231101	182500	39469166	1676	1676	1676	1676	0
10	20231101	182400	39469166	1676	1676	1676	1676	0
11	20231101	182300	39469166	1676	1676	1676	1676	0
12	20231101	182200	39469166	1676	1676	1676	1676	0
13	20231101	182100	39469166	1676	1676	1676	1676	0
14	20231101	182000	39469166	1676	1676	1676	1676	0
15	20231101	181900	39469166	1676	1676	1676	1676	0
16	20231101	181800	39469166	1676	1676	1676	1676	0
17	20231101	181700	39469166	1676	1676	1676	1676	0
18	20231101	181600	39469166	1676	1676	1676	1676	0
19	20231101	181500	39469166	1676	1676	1676	1676	0
20	20231101	181400	39469166	1676	1676	1676	1676	0
21	20231101	181300	39469166	1676	1676	1676	1676	0
22	20231101	181200	39469166	1676	1676	1676	1676	0
23	20231101	181100	39469166	1676	1676	1676	1676	0
24	20231101	181000	39469166	1676	1676	1676	1676	0
25	20231101	180900	39469166	1676	1676	1676	1676	0
26	20231101	180800	39469166	1676	1676	1676	1676	0
27	20231101	180700	39469166	1676	1676	1676	1676	0
28	20231101	180600	39469166	1676	1676	1676	1676	0
29	20231101	180500	39469166	1676	1676	1676	1676	0
30	20231101	180400	39469166	1676	1676	1676	1676	0
31	20231101	180300	39469166	1676	1676	1676	1676	0
32	20231101	180200	39469166	1676	1676	1676	1676	86
33	20231101	180100	39469166	1676	1676	1676	1676	0
34	20231101	180000	39469166	1676	1676	1676	1676	0
35	20231101	175900	39469166	1676	1676	1676	1676	0
36	20231101	175800	39469166	1676	1676	1676	1676	0
37	20231101	175700	39469166	1676	1676	1676	1676	0
38	20231101	175600	39469166	1676	1676	1676	1676	0
39	20231101	175500	39469166	1676	1676	1676	1676	0
40	20231101	175400	39469166	1676	1676	1676	1676	0
41	20231101	175300	39469166	1676	1676	1676	1676	0
42	20231101	175200	39469166	1676	1676	1676	1676	0
43	20231101	175100	39469166	1676	1676	1676	1676	0
44	20231101	175000	39469166	1676	1676	1676	1676	0
45	20231101	174900	39469166	1676	1676	1676	1676	0
46	20231101	174800	39469166	1676	1676	1676	1676	0
47	20231101	174700	39469166	1676	1676	1676	1676	0
48	20231101	174600	39469166	1676	1676	1676	1676	0
49	20231101	174500	39469166	1676	1676	1676	1676	0
50	20231101	174400	39469166	1676	1676	1676	1676	0
51	20231101	174300	39469166	1676	1676	1676	1676	0
52	20231101	174200	39469166	1676	1676	1676	1676	0
53	20231101	174100	39469166	1676	1676	1676	1676	0
54	20231101	174000	39469166	1676	1676	1676	1676	0
55	20231101	173900	39469166	1676	1676	1676	1676	0
56	20231101	173800	39469166	1676	1676	1676	1676	0
57	20231101	173700	39469166	1676	1676	1676	1676	0
58	20231101	173600	39469166	1676	1676	1676	1676	0
59	20231101	173500	39469166	1676	1676	1676	1676	0
60	20231101	173400	39469166	1676	1676	1676	1676	0
61	20231101	173300	39469166	1676	1676	1676	1676	0
62	20231101	173200	39469166	1676	1676	1676	1676	86
63	20231101	173100	39469166	1676	1676	1676	1676	0
64	20231101	173000	39469166	1676	1676	1676	1676	0
65	20231101	172900	39469166	1676	1676	1676	1676	0
66	20231101	172800	39469166	1676	1676	1676	1676	0
67	20231101	172700	39469166	1676	1676	1676	1676	0
68	20231101	172600	39469166	1676	1676	1676	1676	0
69	20231101	172500	39469166	1676	1676	1676	1676	0
70	20231101	172400	39469166	1676	1676	1676	1676	0
71	20231101	172300	39469166	1676	1676	1676	1676	0
72	20231101	172200	39469166	1676	1676	1676	1676	0
73	20231101	172100	39469166	1676	1676	1676	1676	0
74	20231101	172000	39469166	1676	1676	1676	1676	0
75	20231101	171900	39469166	1676	1676	1676	1676	0
76	20231101	171800	39469166	1676	1676	1676	1676	0
77	20231101	171700	39469166	1676	1676	1676	1676	0
78	20231101	171600	39469166	1676	1676	1676	1676	0
79	20231101	171500	39469166	1676	1676	1676	1676	0
80	20231101	171400	39469166	1676	1676	1676	1676	0
81	20231101	171300	39469166	1676	1676	1676	1676	0
82	20231101	171200	39469166	1676	1676	1676	1676	0
83	20231101	171100	39469166	1676	1676	1676	1676	0
84	20231101	171000	39469166	1676	1676	1676	1676	0
85	20231101	170900	39469166	1676	1676	1676	1676	0
86	20231101	170800	39469166	1676	1676	1676	1676	0
87	20231101	170700	39469166	1676	1676	1676	1676	0
88	20231101	170600	39469166	1676	1676	1676	1676	0
89	20231101	170500	39469166	1676	1676	1676	1676	0
90	20231101	170400	39469166	1676	1676	1676	1676	0
91	20231101	170300	39469166	1676	1676	1676	1676	0
92	20231101	170200	39469166	1676	1676	1676	1676	86
93	20231101	170100	39469166	1676	1676	1676	1676	0
94	20231101	170000	39469166	1676	1676	1676	1676	0
95	20231101	165900	39469166	1676	1676	1676	1676	0
96	20231101	165800	39469166	1676	1676	1676	1676	0
97	20231101	165700	39469166	1676	1676	1676	1676	0
98	20231101	165600	39469166	1676	1676	1676	1676	0
99	20231101	165500	39469166	1676	1676	1676	1676	0
100	20231101	165400	39469166	1676	1676	1676	1676	0
101	20231101	165300	39469166	1676	1676	1676	1676	0
102	20231101	165200	39469166	1676	1676	1676	1676	0
103	20231101	165100	39469166	1676	1676	1676	1676	0
104	20231101	165000	39469166	1676	1676	1676	1676	0
105	20231101	164900	39469166	1676	1676	1676	1676	0
106	20231101	164800	39469166	1676	1676	1676	1676	0
107	20231101	164700	39469166	1676	1676	1676	1676	0
108	20231101	164600	39469166	1676	1676	1676	1676	0
109	20231101	164500	39469166	1676	1676	1676	1676	0
110	20231101	164400	39469166	1676	1676	1676	1676	0
111	20231101	164300	39469166	1676	1676	1676	1676	0
112	20231101	164200	39469166	1676	1676	1676	1676	0
113	20231101	164100	39469166	1676	1676	1676	1676	0
114	20231101	164000	39469166	1676	1676	1676	1676	0
115	20231101	163900	39469166	1676	1676	1676	1676	0
116	20231101	163800	39469166	1676	1676	1676	1676	0
117	20231101	163700	39469166	1676	1676	1676	1676	0
118	20231101	163600	39469166	1676	1676	1676	1676	0
119	20231101	163500	39469166	1676	1676	1676	1676	0
120	20231101	163400	39469166	1676	1676	1676	1676	0
121	20231101	163300	39469166	1676	1676	1676	1676	0
122	20231101	163200	39469166	1676	1676	1676	1676	86
123	20231101	163100	39469166	1676	1676	1676	1676	0
124	20231101	163000	39469166	1676	1676	1676	1676	0
125	20231101	162900	39469166	1676	1676	1676	1676	0
126	20231101	162800	39469166	1676	1676	1676	1676	0
127	20231101	162700	39469166	1676	1676	1676	1676	0
128	20231101	162600	39469166	1676	1676	1676	1676	0
129	20231101	162500	39469166	1676	1676	1676	1676	0
130	20231101	162400	39469166	1676	1676	1676	1676	0
131	20231101	162300	39469166	1676	1676	1676	1676	0
132	20231101	162200	39469166	1676	1676	1676	1676	0
133	20231101	162100	39469166	1676	1676	1676	1676	0
134	20231101	162000	39469166	1676	1676	1676	1676	0
135	20231101	161900	39469166	1676	1676	1676	1676	0
136	20231101	161800	39469166	1676	1676	1676	1676	0
137	20231101	161700	39469166	1676	1676	1676	1676	0
138	20231101	161600	39469166	1676	1676	1676	1676	0
139	20231101	161500	39469166	1676	1676	1676	1676	0
140	20231101	161400	39469166	1676	1676	1676	1676	0
141	20231101	161300	39469166	1676	1676	1676	1676	0
142	20231101	161200	39469166	1676	1676	1676	1676	0
143	20231101	161100	39469166	1676	1676	1676	1676	0
144	20231101	161000	39469166	1676	1676	1676	1676	0
145	20231101	160900	39469166	1676	1676	1676	1676	0
146	20231101	160800	39469166	1676	1676	1676	1676	0
147	20231101	160700	39469166	1676	1676	1676	1676	0
148	20231101	160600	39469166	1676	1676	1676	1676	0
149	20231101	160500	39469166	1676	1676	1676	1676	0
150	20231101	160400	39469166	1676	1676	1676	1676	0
151	20231101	160300	39469166	1676	1676	1676	1676	0
152	20231101	160200	39469166	1676	1676	1676	1676	86
153	20231101	160100	39469166	1676	1676	1676	1676	0
154	20231101	160000	39469166	1676	1676	1676	1676	0
155	20231101	155900	39469166	1676	1676	1676	1676	0
156	20231101	155800	39469166	1676	1676	1676	1676	0
157	20231101	155700	39469166	1676	1676	1676	1676	0
158	20231101	155600	39469166	1676	1676	1676	1676	0
159	20231101	155500	39469166	1676	1676	1676	1676	0
160	20231101	155400	39469166	1676	1676	1676	1676	0
161	20231101	155300	39469166	1676	1676	1676	1676	0
162	20231101	155200	39469166	1676	1676	1676	1676	0
163	20231101	155100	39469166	1676	1676	1676	1676	0
164	20231101	155000	39469166	1676	1676	1676	1676	0
165	20231101	154900	39469166	1676	1676	1676	1676	0
166	20231101	154800	39469166	1676	1676	1676	1676	0
167	20231101	154700	39469166	1676	1676	1676	1676	0
168	20231101	154600	39469166	1676	1676	1676	1676	0
169	20231101	154500	39469166	1676	1676	1676	1676	0
170	20231101	154400	39469166	1676	1676	1676	1676	0
171	20231101	154300	39469166	1676	1676	1676	1676	0
172	20231101	154200	39469166	1676	1676	1676	1676	0
173	20231101	154100	39469166	1676	1676	1676	1676	0
174	20231101	154000	39469166	1676	1676	1676	1676	0
175	20231101	153900	39469166	1676	1676	1676	1676	0
176	20231101	153800	39469166	1676	1676	1676	1676	0
177	20231101	153700	39469166	1676	1676	1676	1676	0
178	20231101	153600	39469166	1676	1676	1676	1676	0
179	20231101	153500	39469166	1676	1676	1676	1676	0
180	20231101	153400	39469166	1676	1676	1676	1676	0
181	20231101	153300	39469166	1676	1676	1676	1676	0
182	20231101	153200	39469166	1676	1676	1676	1676	86
183	20231101	153100	39469166	1676	1676	1676	1676	0
184	20231101	153000	39469166	1676	1676	1676	1676	86
185	20231101	152900	39325030	1675	1675	1675	1675	0
186	20231101	152800	39325030	1675	1675	1675	1675	0
187	20231101	152700	39325030	1675	1675	1675	1675	0
188	20231101	152600	39325030	1675	1675	1675	1675	0
189	20231101	152500	39325030	1675	1675	1675	1675	0
190	20231101	152400	39325030	1675	1675	1675	1675	0
191	20231101	152300	39325030	1675	1675	1675	1675	0
192	20231101	152200	39325030	1675	1675	1675	1675	0
193	20231101	152100	39325030	1675	1675	1675	1675	0
194	20231101	152000	39325030	1675	1675	1675	1675	0
195	20231101	151900	39325030	1675	1675	1675	1675	56
196	20231101	151800	39231230	1676	1676	1676	1676	0
197	20231101	151700	39231230	1676	1676	1676	1676	0
198	20231101	151600	39231230	1676	1676	1676	1676	0
199	20231101	151500	39231230	1676	1676	1676	1676	35
200	20231101	151400	39172570	1675	1675	1675	1675	1
201	20231101	151300	39170895	1675	1675	1675	1675	10
202	20231101	151200	39154145	1676	1676	1676	1676	0
203	20231101	151100	39154145	1676	1676	1676	1676	0
204	20231101	151000	39154145	1676	1676	1676	1676	0
205	20231101	150900	39154145	1676	1676	1676	1676	0
206	20231101	150800	39154145	1676	1676	1676	1676	0
207	20231101	150700	39154145	1676	1676	1676	1676	49
208	20231101	150600	39072021	1670	1670	1670	1670	0
209	20231101	150500	39072021	1670	1670	1670	1670	0
210	20231101	150400	39072021	1670	1670	1670	1670	0
211	20231101	150300	39072021	1670	1670	1670	1670	0
212	20231101	150200	39072021	1670	1670	1670	1670	40
213	20231101	150100	39005221	1670	1673	1673	1670	960
214	20231101	150000	37401961	1677	1677	1677	1677	0
215	20231101	145900	37401961	1677	1677	1677	1677	0
216	20231101	145800	37401961	1677	1677	1677	1677	0
217	20231101	145700	37401961	1677	1677	1677	1677	0
218	20231101	145600	37401961	1677	1677	1677	1677	0
219	20231101	145500	37401961	1677	1677	1677	1677	0
220	20231101	145400	37401961	1677	1677	1677	1677	10
221	20231101	145300	37385191	1677	1677	1677	1677	0
222	20231101	145200	37385191	1677	1677	1677	1677	0
223	20231101	145100	37385191	1677	1677	1677	1677	0
224	20231101	145000	37385191	1677	1677	1677	1677	0
225	20231101	144900	37385191	1677	1677	1677	1677	7
226	20231101	144800	37373452	1677	1677	1677	1677	0
227	20231101	144700	37373452	1677	1677	1677	1677	0
228	20231101	144600	37373452	1677	1677	1677	1677	0
229	20231101	144500	37373452	1677	1677	1677	1677	5
230	20231101	144400	37365067	1677	1677	1677	1677	195
231	20231101	144300	37038052	1677	1677	1677	1677	0
232	20231101	144200	37038052	1677	1677	1677	1677	0
233	20231101	144100	37038052	1677	1677	1677	1677	0
234	20231101	144000	37038052	1677	1677	1677	1677	0
235	20231101	143900	37038052	1677	1676	1677	1676	204
236	20231101	143800	36695945	1678	1678	1678	1678	0
237	20231101	143700	36695945	1678	1678	1678	1678	0
238	20231101	143600	36695945	1678	1678	1678	1678	0
239	20231101	143500	36695945	1678	1678	1678	1678	0
240	20231101	143400	36695945	1678	1678	1678	1678	0
241	20231101	143300	36695945	1678	1678	1678	1678	0
242	20231101	143200	36695945	1678	1678	1678	1678	0
243	20231101	143100	36695945	1678	1678	1678	1678	10
244	20231101	143000	36679165	1670	1671	1671	1670	293
245	20231101	142900	36189638	1670	1670	1670	1670	0
246	20231101	142800	36189638	1670	1670	1670	1670	0
247	20231101	142700	36189638	1670	1670	1670	1670	0
248	20231101	142600	36189638	1670	1670	1670	1670	0
249	20231101	142500	36189638	1670	1670	1670	1670	0
250	20231101	142400	36189638	1670	1670	1670	1670	0
251	20231101	142300	36189638	1670	1670	1670	1670	0
252	20231101	142200	36189638	1670	1671	1671	1670	585
253	20231101	142100	35212588	1671	1671	1671	1671	0
254	20231101	142000	35212588	1671	1671	1671	1671	0
255	20231101	141900	35212588	1671	1671	1671	1671	0
256	20231101	141800	35212588	1671	1671	1671	1671	0
257	20231101	141700	35212588	1671	1671	1671	1671	9
258	20231101	141600	35197549	1671	1671	1671	1671	0
259	20231101	141500	35197549	1671	1671	1671	1671	100
260	20231101	141400	35030449	1670	1670	1670	1670	0
261	20231101	141300	35030449	1670	1670	1670	1670	0
262	20231101	141200	35030449	1670	1670	1670	1670	0
263	20231101	141100	35030449	1670	1670	1670	1670	0
264	20231101	141000	35030449	1670	1674	1674	1670	573
265	20231101	140900	34073340	1680	1680	1680	1680	0
266	20231101	140800	34073340	1680	1680	1680	1680	0
267	20231101	140700	34073340	1680	1680	1680	1680	0
268	20231101	140600	34073340	1680	1680	1680	1680	0
269	20231101	140500	34073340	1680	1680	1680	1680	0
270	20231101	140400	34073340	1680	1680	1680	1680	0
271	20231101	140300	34073340	1680	1680	1680	1680	0
272	20231101	140200	34073340	1680	1680	1680	1680	0
273	20231101	140100	34073340	1680	1680	1680	1680	0
274	20231101	140000	34073340	1680	1680	1680	1680	0
275	20231101	135900	34073340	1680	1680	1680	1680	0
276	20231101	135800	34073340	1680	1680	1680	1680	0
277	20231101	135700	34073340	1680	1680	1680	1680	0
278	20231101	135600	34073340	1680	1680	1680	1680	0
279	20231101	135500	34073340	1680	1680	1680	1680	0
280	20231101	135400	34073340	1680	1680	1680	1680	0
281	20231101	135300	34073340	1680	1680	1680	1680	55
282	20231101	135200	33980940	1680	1680	1680	1680	38
283	20231101	135100	33917100	1680	1680	1680	1680	0
284	20231101	135000	33917100	1680	1680	1680	1680	0
285	20231101	134900	33917100	1680	1680	1680	1680	0
286	20231101	134800	33917100	1680	1680	1680	1680	0
287	20231101	134700	33917100	1680	1680	1680	1680	0
288	20231101	134600	33917100	1680	1680	1680	1680	0
289	20231101	134500	33917100	1680	1680	1680	1680	62
290	20231101	134400	33812940	1674	1674	1674	1674	0
291	20231101	134300	33812940	1674	1674	1674	1674	0
292	20231101	134200	33812940	1674	1674	1674	1674	0
293	20231101	134100	33812940	1674	1674	1674	1674	0
294	20231101	134000	33812940	1674	1674	1674	1674	0
295	20231101	133900	33812940	1674	1674	1674	1674	0
296	20231101	133800	33812940	1674	1674	1674	1674	0
297	20231101	133700	33812940	1674	1674	1674	1674	0
298	20231101	133600	33812940	1674	1674	1674	1674	0
299	20231101	133500	33812940	1674	1674	1674	1674	0
300	20231101	133400	33812940	1674	1674	1674	1674	0
301	20231101	133300	33812940	1674	1674	1674	1674	0
302	20231101	133200	33812940	1674	1674	1674	1674	0
303	20231101	133100	33812940	1674	1674	1674	1674	0
304	20231101	133000	33812940	1674	1674	1674	1674	0
305	20231101	132900	33812940	1674	1674	1674	1674	0
306	20231101	132800	33812940	1674	1674	1674	1674	0
307	20231101	132700	33812940	1674	1674	1674	1674	0
308	20231101	132600	33812940	1674	1674	1674	1674	0
309	20231101	132500	33812940	1674	1674	1674	1674	0
310	20231101	132400	33812940	1674	1674	1674	1674	0
311	20231101	132300	33812940	1674	1674	1674	1674	0
312	20231101	132200	33812940	1674	1674	1674	1674	0
313	20231101	132100	33812940	1674	1674	1674	1674	0
314	20231101	132000	33812940	1674	1674	1674	1674	30
315	20231101	131900	33762720	1680	1680	1680	1680	0
316	20231101	131800	33762720	1680	1680	1680	1680	0
317	20231101	131700	33762720	1680	1680	1680	1680	0
318	20231101	131600	33762720	1680	1680	1680	1680	0
319	20231101	131500	33762720	1680	1680	1680	1680	0
320	20231101	131400	33762720	1680	1680	1680	1680	0
321	20231101	131300	33762720	1680	1680	1680	1680	0
322	20231101	131200	33762720	1680	1680	1680	1680	0
323	20231101	131100	33762720	1680	1680	1680	1680	0
324	20231101	131000	33762720	1680	1680	1680	1680	1
325	20231101	130900	33761040	1676	1676	1676	1676	0
326	20231101	130800	33761040	1676	1676	1676	1676	0
327	20231101	130700	33761040	1676	1676	1676	1676	0
328	20231101	130600	33761040	1676	1676	1676	1676	0
329	20231101	130500	33761040	1676	1676	1676	1676	0
330	20231101	130400	33761040	1676	1676	1676	1676	0
331	20231101	130300	33761040	1676	1676	1676	1676	0
332	20231101	130200	33761040	1676	1676	1676	1676	5
333	20231101	130100	33752660	1681	1681	1681	1681	5
334	20231101	130000	33744255	1678	1678	1678	1678	0
335	20231101	125900	33744255	1678	1678	1678	1678	0
336	20231101	125800	33744255	1678	1678	1678	1678	169
337	20231101	125700	33460673	1681	1681	1681	1681	0
338	20231101	125600	33460673	1681	1682	1682	1681	3
339	20231101	125500	33455629	1680	1681	1681	1680	2
340	20231101	125400	33452268	1682	1682	1682	1682	1
341	20231101	125300	33450586	1681	1681	1681	1681	2
342	20231101	125200	33447224	1681	1682	1682	1681	5
343	20231101	125100	33438818	1682	1682	1682	1682	0
344	20231101	125000	33438818	1682	1682	1682	1682	0
345	20231101	124900	33438818	1682	1682	1682	1682	0
346	20231101	124800	33438818	1682	1682	1682	1682	127
347	20231101	124700	33225204	1682	1682	1682	1682	467
348	20231101	124600	32439710	1682	1682	1682	1682	0
349	20231101	124500	32439710	1682	1682	1682	1682	0
350	20231101	124400	32439710	1682	1682	1682	1682	0
351	20231101	124300	32439710	1682	1682	1682	1682	0
352	20231101	124200	32439710	1682	1682	1682	1682	0
353	20231101	124100	32439710	1682	1682	1682	1682	0
354	20231101	124000	32439710	1682	1682	1682	1682	17
355	20231101	123900	32411116	1682	1682	1682	1682	1
356	20231101	123800	32409434	1681	1681	1681	1681	0
357	20231101	123700	32409434	1681	1681	1681	1681	0
358	20231101	123600	32409434	1681	1680	1681	1680	1112
359	20231101	123500	30541018	1679	1677	1679	1677	1055
360	20231101	123400	28770556	1671	1671	1671	1671	0
361	20231101	123300	28770556	1671	1671	1671	1671	0
362	20231101	123200	28770556	1671	1671	1671	1671	0
363	20231101	123100	28770556	1671	1671	1671	1671	0
364	20231101	123000	28770556	1671	1671	1671	1671	0
365	20231101	122900	28770556	1671	1671	1671	1671	0
366	20231101	122800	28770556	1671	1671	1671	1671	0
367	20231101	122700	28770556	1671	1671	1671	1671	0
368	20231101	122600	28770556	1671	1671	1671	1671	150
369	20231101	122500	28519906	1670	1670	1670	1670	0
370	20231101	122400	28519906	1670	1670	1670	1670	0
371	20231101	122300	28519906	1670	1670	1670	1670	0
372	20231101	122200	28519906	1670	1670	1670	1670	0
373	20231101	122100	28519906	1670	1670	1670	1670	0
374	20231101	122000	28519906	1670	1670	1670	1670	0
375	20231101	121900	28519906	1670	1670	1670	1670	0
376	20231101	121800	28519906	1670	1670	1670	1670	10
377	20231101	121700	28503206	1670	1670	1670	1670	0
378	20231101	121600	28503206	1670	1672	1672	1670	326
379	20231101	121500	27958466	1671	1671	1671	1671	0
380	20231101	121400	27958466	1671	1671	1671	1671	0
381	20231101	121300	27958466	1671	1671	1671	1671	0
382	20231101	121200	27958466	1671	1671	1671	1671	0
383	20231101	121100	27958466	1671	1671	1671	1671	0
384	20231101	121000	27958466	1671	1671	1671	1671	0
385	20231101	120900	27958466	1671	1671	1671	1671	151
386	20231101	120800	27706145	1671	1671	1671	1671	0
387	20231101	120700	27706145	1671	1671	1671	1671	0
388	20231101	120600	27706145	1671	1671	1671	1671	0
389	20231101	120500	27706145	1671	1671	1671	1671	0
390	20231101	120400	27706145	1671	1671	1671	1671	0
391	20231101	120300	27706145	1671	1671	1671	1671	0
392	20231101	120200	27706145	1671	1671	1671	1671	50
393	20231101	120100	27622595	1678	1678	1678	1678	35
394	20231101	120000	27563865	1679	1679	1679	1679	0
395	20231101	115900	27563865	1679	1679	1679	1679	0
396	20231101	115800	27563865	1679	1679	1679	1679	0
397	20231101	115700	27563865	1679	1679	1679	1679	0
398	20231101	115600	27563865	1679	1679	1679	1679	0
399	20231101	115500	27563865	1679	1679	1679	1679	0
400	20231101	115400	27563865	1679	1679	1679	1679	3
401	20231101	115300	27558828	1679	1679	1679	1679	4
402	20231101	115200	27552112	1679	1679	1679	1679	0
403	20231101	115100	27552112	1679	1679	1679	1679	0
404	20231101	115000	27552112	1679	1679	1679	1679	0
405	20231101	114900	27552112	1679	1679	1679	1679	0
406	20231101	114800	27552112	1679	1679	1679	1679	0
407	20231101	114700	27552112	1679	1679	1679	1679	0
408	20231101	114600	27552112	1679	1679	1679	1679	0
409	20231101	114500	27552112	1679	1679	1679	1679	35
410	20231101	114400	27493347	1679	1679	1679	1679	0
411	20231101	114300	27493347	1679	1679	1679	1679	0
412	20231101	114200	27493347	1679	1679	1679	1679	0
413	20231101	114100	27493347	1679	1679	1679	1679	0
414	20231101	114000	27493347	1679	1679	1679	1679	2
415	20231101	113900	27489989	1679	1679	1679	1679	3
416	20231101	113800	27484952	1667	1667	1667	1667	0
417	20231101	113700	27484952	1667	1667	1667	1667	0
418	20231101	113600	27484952	1667	1667	1667	1667	0
419	20231101	113500	27484952	1667	1667	1667	1667	0
420	20231101	113400	27484952	1667	1667	1667	1667	0
421	20231101	113300	27484952	1667	1667	1667	1667	0
422	20231101	113200	27484952	1667	1667	1667	1667	0
423	20231101	113100	27484952	1667	1667	1667	1667	0
424	20231101	113000	27484952	1667	1667	1667	1667	0
425	20231101	112900	27484952	1667	1667	1667	1667	0
426	20231101	112800	27484952	1667	1667	1667	1667	0
427	20231101	112700	27484952	1667	1667	1667	1667	0
428	20231101	112600	27484952	1667	1667	1667	1667	0
429	20231101	112500	27484952	1667	1667	1667	1667	0
430	20231101	112400	27484952	1667	1667	1667	1667	0
431	20231101	112300	27484952	1667	1667	1667	1667	0
432	20231101	112200	27484952	1667	1667	1667	1667	0
433	20231101	112100	27484952	1667	1667	1667	1667	0
434	20231101	112000	27484952	1667	1667	1667	1667	0
435	20231101	111900	27484952	1667	1667	1667	1667	0
436	20231101	111800	27484952	1667	1667	1667	1667	0
437	20231101	111700	27484952	1667	1672	1672	1667	1476
438	20231101	111600	25024140	1672	1672	1672	1672	866
439	20231101	111500	23576188	1672	1672	1672	1672	0
440	20231101	111400	23576188	1672	1672	1672	1672	0
441	20231101	111300	23576188	1672	1672	1672	1672	358
442	20231101	111200	22977612	1682	1682	1682	1682	0
443	20231101	111100	22977612	1682	1682	1682	1682	0
444	20231101	111000	22977612	1682	1682	1682	1682	0
445	20231101	110900	22977612	1682	1682	1682	1682	0
446	20231101	110800	22977612	1682	1682	1682	1682	0
447	20231101	110700	22977612	1682	1682	1682	1682	0
448	20231101	110600	22977612	1682	1682	1682	1682	0
449	20231101	110500	22977612	1682	1682	1682	1682	0
450	20231101	110400	22977612	1682	1682	1682	1682	0
451	20231101	110300	22977612	1682	1682	1682	1682	0
452	20231101	110200	22977612	1682	1682	1682	1682	0
453	20231101	110100	22977612	1682	1682	1682	1682	0
454	20231101	110000	22977612	1682	1682	1682	1682	0
455	20231101	105900	22977612	1682	1679	1682	1679	2700
456	20231101	105800	18440967	1679	1679	1679	1679	153
457	20231101	105700	18184080	1680	1680	1680	1680	0
458	20231101	105600	18184080	1680	1680	1680	1680	0
459	20231101	105500	18184080	1680	1677	1680	1677	1571
460	20231101	105400	15545886	1677	1677	1677	1677	0
461	20231101	105300	15545886	1677	1677	1677	1677	2
462	20231101	105200	15542532	1672	1672	1672	1672	0
463	20231101	105100	15542532	1672	1675	1675	1672	2011
464	20231101	105000	12179875	1675	1675	1675	1675	100
465	20231101	104900	12012375	1675	1675	1675	1675	0
466	20231101	104800	12012375	1675	1675	1675	1675	70
467	20231101	104700	11895125	1678	1678	1678	1678	0
468	20231101	104600	11895125	1678	1678	1678	1678	0
469	20231101	104500	11895125	1678	1678	1678	1678	0
470	20231101	104400	11895125	1678	1678	1678	1678	224
471	20231101	104300	11519253	1678	1678	1678	1678	79
472	20231101	104200	11386691	1678	1678	1678	1678	0
473	20231101	104100	11386691	1678	1678	1678	1678	1
474	20231101	104000	11385013	1678	1678	1678	1678	0
475	20231101	103900	11385013	1678	1678	1678	1678	0
476	20231101	103800	11385013	1678	1678	1678	1678	0
477	20231101	103700	11385013	1678	1678	1678	1678	1
478	20231101	103600	11383335	1675	1675	1675	1675	40
479	20231101	103500	11316335	1678	1678	1678	1678	0
480	20231101	103400	11316335	1678	1678	1678	1678	2
481	20231101	103300	11312979	1678	1677	1678	1677	79
482	20231101	103200	11180445	1677	1677	1677	1677	0
483	20231101	103100	11180445	1677	1677	1677	1677	0
484	20231101	103000	11180445	1677	1677	1677	1677	1
485	20231101	102900	11178768	1677	1677	1677	1677	0
486	20231101	102800	11178768	1677	1677	1677	1677	0
487	20231101	102700	11178768	1677	1677	1677	1677	0
488	20231101	102600	11178768	1677	1677	1677	1677	1
489	20231101	102500	11177091	1672	1672	1672	1672	0
490	20231101	102400	11177091	1672	1672	1672	1672	0
491	20231101	102300	11177091	1672	1672	1672	1672	0
492	20231101	102200	11177091	1672	1672	1672	1672	13
493	20231101	102100	11155355	1672	1673	1673	1672	19
494	20231101	102000	11123586	1672	1672	1672	1672	0
495	20231101	101900	11123586	1672	1672	1672	1672	0
496	20231101	101800	11123586	1672	1672	1672	1672	0
497	20231101	101700	11123586	1672	1672	1672	1672	160
498	20231101	101600	10856066	1677	1677	1677	1677	0
499	20231101	101500	10856066	1677	1677	1677	1677	5
500	20231101	101400	10847681	1671	1671	1671	1671	0
501	20231101	101300	10847681	1671	1671	1671	1671	0
502	20231101	101200	10847681	1671	1671	1671	1671	0
503	20231101	101100	10847681	1671	1671	1671	1671	0
504	20231101	101000	10847681	1671	1671	1671	1671	0
505	20231101	100900	10847681	1671	1671	1671	1671	0
506	20231101	100800	10847681	1671	1671	1671	1671	0
507	20231101	100700	10847681	1671	1671	1671	1671	0
508	20231101	100600	10847681	1671	1671	1671	1671	0
509	20231101	100500	10847681	1671	1672	1672	1671	92
510	20231101	100400	10693948	1669	1669	1669	1669	0
511	20231101	100300	10693948	1669	1669	1669	1669	0
512	20231101	100200	10693948	1669	1669	1669	1669	0
513	20231101	100100	10693948	1669	1669	1669	1669	7
514	20231101	100000	10682265	1669	1669	1669	1669	0
515	20231101	095900	10682265	1669	1671	1671	1669	10
516	20231101	095800	10665572	1669	1669	1669	1669	0
517	20231101	095700	10665572	1669	1669	1669	1669	0
518	20231101	095600	10665572	1669	1669	1669	1669	0
519	20231101	095500	10665572	1669	1669	1669	1669	0
520	20231101	095400	10665572	1669	1669	1669	1669	124
521	20231101	095300	10458616	1669	1669	1669	1669	0
522	20231101	095200	10458616	1669	1669	1669	1669	1
523	20231101	095100	10456947	1678	1668	1678	1668	2
524	20231101	095000	10453601	1666	1666	1666	1666	0
525	20231101	094900	10453601	1666	1666	1666	1666	0
526	20231101	094800	10453601	1666	1666	1666	1666	0
527	20231101	094700	10453601	1666	1666	1666	1666	0
528	20231101	094600	10453601	1666	1666	1666	1666	1
529	20231101	094500	10451935	1679	1679	1679	1679	0
530	20231101	094400	10451935	1679	1679	1679	1679	3
531	20231101	094300	10446898	1680	1680	1680	1680	0
532	20231101	094200	10446898	1680	1680	1680	1680	0
533	20231101	094100	10446898	1680	1675	1680	1675	618
534	20231101	094000	9408935	1673	1673	1673	1673	0
535	20231101	093900	9408935	1673	1673	1673	1673	0
536	20231101	093800	9408935	1673	1673	1673	1673	0
537	20231101	093700	9408935	1673	1673	1673	1673	1
538	20231101	093600	9407262	1663	1663	1663	1663	0
539	20231101	093500	9407262	1663	1663	1663	1663	0
540	20231101	093400	9407262	1663	1663	1663	1663	0
541	20231101	093300	9407262	1663	1663	1663	1663	0
542	20231101	093200	9407262	1663	1663	1663	1663	0
543	20231101	093100	9407262	1663	1663	1663	1663	0
544	20231101	093000	9407262	1663	1663	1663	1663	0
545	20231101	092900	9407262	1663	1663	1663	1663	0
546	20231101	092800	9407262	1663	1663	1663	1663	0
547	20231101	092700	9407262	1663	1663	1663	1663	100
548	20231101	092600	9240962	1663	1663	1663	1663	200
549	20231101	092500	8908362	1663	1663	1663	1663	20
550	20231101	092400	8875102	1663	1663	1663	1663	280
551	20231101	092300	8409462	1662	1663	1663	1662	980
552	20231101	092200	6780673	1663	1663	1663	1663	0
553	20231101	092100	6780673	1663	1663	1663	1663	0
554	20231101	092000	6780673	1663	1663	1663	1663	0
555	20231101	091900	6780673	1663	1663	1663	1663	1
556	20231101	091800	6779010	1663	1663	1663	1663	0
557	20231101	091700	6779010	1663	1663	1663	1663	0
558	20231101	091600	6779010	1663	1663	1663	1663	0
559	20231101	091500	6779010	1663	1663	1663	1663	750
560	20231101	091400	5531760	1662	1662	1662	1662	615
561	20231101	091300	4509630	1662	1662	1662	1662	12
562	20231101	091200	4489686	1662	1662	1662	1662	47
563	20231101	091100	4411572	1661	1661	1661	1661	293
564	20231101	091000	3924899	1661	1661	1661	1660	1012
565	20231101	090900	2244389	1661	1663	1663	1661	806
566	20231101	090800	904292	1664	1665	1665	1663	74
567	20231101	090700	781200	1680	1680	1680	1680	0
568	20231101	090600	781200	1680	1680	1680	1680	0
569	20231101	090500	781200	1680	1680	1680	1680	0
570	20231101	090400	781200	1680	1680	1680	1680	0
571	20231101	090300	781200	1680	1680	1680	1680	0
572	20231101	090200	781200	1680	1680	1680	1680	0
573	20231101	090100	781200	1680	1680	1680	1680	0
574	20231101	090000	781200	1680	1680	1680	1680	465