KissMeData/001000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183200	50484780	1688	1688	1688	1688	474
3	20231102	183100	50484780	1688	1688	1688	1688	0
4	20231102	183000	50484780	1688	1688	1688	1688	0
5	20231102	182900	50484780	1688	1688	1688	1688	0
6	20231102	182800	50484780	1688	1688	1688	1688	0
7	20231102	182700	50484780	1688	1688	1688	1688	0
8	20231102	182600	50484780	1688	1688	1688	1688	0
9	20231102	182500	50484780	1688	1688	1688	1688	0
10	20231102	182400	50484780	1688	1688	1688	1688	0
11	20231102	182300	50484780	1688	1688	1688	1688	0
12	20231102	182200	50484780	1688	1688	1688	1688	0
13	20231102	182100	50484780	1688	1688	1688	1688	0
14	20231102	182000	50484780	1688	1688	1688	1688	0
15	20231102	181900	50484780	1688	1688	1688	1688	0
16	20231102	181800	50484780	1688	1688	1688	1688	0
17	20231102	181700	50484780	1688	1688	1688	1688	0
18	20231102	181600	50484780	1688	1688	1688	1688	0
19	20231102	181500	50484780	1688	1688	1688	1688	0
20	20231102	181400	50484780	1688	1688	1688	1688	0
21	20231102	181300	50484780	1688	1688	1688	1688	0
22	20231102	181200	50484780	1688	1688	1688	1688	0
23	20231102	181100	50484780	1688	1688	1688	1688	0
24	20231102	181000	50484780	1688	1688	1688	1688	0
25	20231102	180900	50484780	1688	1688	1688	1688	0
26	20231102	180800	50484780	1688	1688	1688	1688	0
27	20231102	180700	50484780	1688	1688	1688	1688	0
28	20231102	180600	50484780	1688	1688	1688	1688	0
29	20231102	180500	50484780	1688	1688	1688	1688	0
30	20231102	180400	50484780	1688	1688	1688	1688	0
31	20231102	180300	50484780	1688	1688	1688	1688	0
32	20231102	180200	50484780	1688	1688	1688	1688	474
33	20231102	180100	50484780	1688	1688	1688	1688	0
34	20231102	180000	50484780	1688	1688	1688	1688	0
35	20231102	175900	50484780	1688	1688	1688	1688	0
36	20231102	175800	50484780	1688	1688	1688	1688	0
37	20231102	175700	50484780	1688	1688	1688	1688	0
38	20231102	175600	50484780	1688	1688	1688	1688	0
39	20231102	175500	50484780	1688	1688	1688	1688	0
40	20231102	175400	50484780	1688	1688	1688	1688	0
41	20231102	175300	50484780	1688	1688	1688	1688	0
42	20231102	175200	50484780	1688	1688	1688	1688	0
43	20231102	175100	50484780	1688	1688	1688	1688	0
44	20231102	175000	50484780	1688	1688	1688	1688	0
45	20231102	174900	50484780	1688	1688	1688	1688	0
46	20231102	174800	50484780	1688	1688	1688	1688	0
47	20231102	174700	50484780	1688	1688	1688	1688	0
48	20231102	174600	50484780	1688	1688	1688	1688	0
49	20231102	174500	50484780	1688	1688	1688	1688	0
50	20231102	174400	50484780	1688	1688	1688	1688	0
51	20231102	174300	50484780	1688	1688	1688	1688	0
52	20231102	174200	50484780	1688	1688	1688	1688	0
53	20231102	174100	50484780	1688	1688	1688	1688	0
54	20231102	174000	50484780	1688	1688	1688	1688	0
55	20231102	173900	50484780	1688	1688	1688	1688	0
56	20231102	173800	50484780	1688	1688	1688	1688	0
57	20231102	173700	50484780	1688	1688	1688	1688	0
58	20231102	173600	50484780	1688	1688	1688	1688	0
59	20231102	173500	50484780	1688	1688	1688	1688	0
60	20231102	173400	50484780	1688	1688	1688	1688	0
61	20231102	173300	50484780	1688	1688	1688	1688	0
62	20231102	173200	50484780	1688	1688	1688	1688	474
63	20231102	173100	50484780	1688	1688	1688	1688	0
64	20231102	173000	50484780	1688	1688	1688	1688	0
65	20231102	172900	50484780	1688	1688	1688	1688	0
66	20231102	172800	50484780	1688	1688	1688	1688	0
67	20231102	172700	50484780	1688	1688	1688	1688	0
68	20231102	172600	50484780	1688	1688	1688	1688	0
69	20231102	172500	50484780	1688	1688	1688	1688	0
70	20231102	172400	50484780	1688	1688	1688	1688	0
71	20231102	172300	50484780	1688	1688	1688	1688	0
72	20231102	172200	50484780	1688	1688	1688	1688	0
73	20231102	172100	50484780	1688	1688	1688	1688	0
74	20231102	172000	50484780	1688	1688	1688	1688	0
75	20231102	171900	50484780	1688	1688	1688	1688	0
76	20231102	171800	50484780	1688	1688	1688	1688	0
77	20231102	171700	50484780	1688	1688	1688	1688	0
78	20231102	171600	50484780	1688	1688	1688	1688	0
79	20231102	171500	50484780	1688	1688	1688	1688	0
80	20231102	171400	50484780	1688	1688	1688	1688	0
81	20231102	171300	50484780	1688	1688	1688	1688	0
82	20231102	171200	50484780	1688	1688	1688	1688	0
83	20231102	171100	50484780	1688	1688	1688	1688	0
84	20231102	171000	50484780	1688	1688	1688	1688	0
85	20231102	170900	50484780	1688	1688	1688	1688	0
86	20231102	170800	50484780	1688	1688	1688	1688	0
87	20231102	170700	50484780	1688	1688	1688	1688	0
88	20231102	170600	50484780	1688	1688	1688	1688	0
89	20231102	170500	50484780	1688	1688	1688	1688	0
90	20231102	170400	50484780	1688	1688	1688	1688	0
91	20231102	170300	50484780	1688	1688	1688	1688	0
92	20231102	170200	50484780	1688	1688	1688	1688	474
93	20231102	170100	50484780	1688	1688	1688	1688	0
94	20231102	170000	50484780	1688	1688	1688	1688	0
95	20231102	165900	50484780	1688	1688	1688	1688	0
96	20231102	165800	50484780	1688	1688	1688	1688	0
97	20231102	165700	50484780	1688	1688	1688	1688	0
98	20231102	165600	50484780	1688	1688	1688	1688	0
99	20231102	165500	50484780	1688	1688	1688	1688	0
100	20231102	165400	50484780	1688	1688	1688	1688	0
101	20231102	165300	50484780	1688	1688	1688	1688	0
102	20231102	165200	50484780	1688	1688	1688	1688	0
103	20231102	165100	50484780	1688	1688	1688	1688	0
104	20231102	165000	50484780	1688	1688	1688	1688	0
105	20231102	164900	50484780	1688	1688	1688	1688	0
106	20231102	164800	50484780	1688	1688	1688	1688	0
107	20231102	164700	50484780	1688	1688	1688	1688	0
108	20231102	164600	50484780	1688	1688	1688	1688	0
109	20231102	164500	50484780	1688	1688	1688	1688	0
110	20231102	164400	50484780	1688	1688	1688	1688	0
111	20231102	164300	50484780	1688	1688	1688	1688	0
112	20231102	164200	50484780	1688	1688	1688	1688	0
113	20231102	164100	50484780	1688	1688	1688	1688	0
114	20231102	164000	50484780	1688	1688	1688	1688	0
115	20231102	163900	50484780	1688	1688	1688	1688	0
116	20231102	163800	50484780	1688	1688	1688	1688	0
117	20231102	163700	50484780	1688	1688	1688	1688	0
118	20231102	163600	50484780	1688	1688	1688	1688	0
119	20231102	163500	50484780	1688	1688	1688	1688	0
120	20231102	163400	50484780	1688	1688	1688	1688	0
121	20231102	163300	50484780	1688	1688	1688	1688	0
122	20231102	163200	50484780	1688	1688	1688	1688	474
123	20231102	163100	50484780	1688	1688	1688	1688	0
124	20231102	163000	50484780	1688	1688	1688	1688	0
125	20231102	162900	50484780	1688	1688	1688	1688	0
126	20231102	162800	50484780	1688	1688	1688	1688	0
127	20231102	162700	50484780	1688	1688	1688	1688	0
128	20231102	162600	50484780	1688	1688	1688	1688	0
129	20231102	162500	50484780	1688	1688	1688	1688	0
130	20231102	162400	50484780	1688	1688	1688	1688	0
131	20231102	162300	50484780	1688	1688	1688	1688	0
132	20231102	162200	50484780	1688	1688	1688	1688	0
133	20231102	162100	50484780	1688	1688	1688	1688	0
134	20231102	162000	50484780	1688	1688	1688	1688	0
135	20231102	161900	50484780	1688	1688	1688	1688	0
136	20231102	161800	50484780	1688	1688	1688	1688	0
137	20231102	161700	50484780	1688	1688	1688	1688	0
138	20231102	161600	50484780	1688	1688	1688	1688	0
139	20231102	161500	50484780	1688	1688	1688	1688	0
140	20231102	161400	50484780	1688	1688	1688	1688	0
141	20231102	161300	50484780	1688	1688	1688	1688	0
142	20231102	161200	50484780	1688	1688	1688	1688	0
143	20231102	161100	50484780	1688	1688	1688	1688	0
144	20231102	161000	50484780	1688	1688	1688	1688	0
145	20231102	160900	50484780	1688	1688	1688	1688	0
146	20231102	160800	50484780	1688	1688	1688	1688	0
147	20231102	160700	50484780	1688	1688	1688	1688	0
148	20231102	160600	50484780	1688	1688	1688	1688	0
149	20231102	160500	50484780	1688	1688	1688	1688	0
150	20231102	160400	50484780	1688	1688	1688	1688	0
151	20231102	160300	50484780	1688	1688	1688	1688	0
152	20231102	160200	50484780	1688	1688	1688	1688	474
153	20231102	160100	50484780	1688	1688	1688	1688	0
154	20231102	160000	50484780	1688	1688	1688	1688	0
155	20231102	155900	50484780	1688	1688	1688	1688	0
156	20231102	155800	50484780	1688	1688	1688	1688	0
157	20231102	155700	50484780	1688	1688	1688	1688	0
158	20231102	155600	50484780	1688	1688	1688	1688	0
159	20231102	155500	50484780	1688	1688	1688	1688	0
160	20231102	155400	50484780	1688	1688	1688	1688	0
161	20231102	155300	50484780	1688	1688	1688	1688	0
162	20231102	155200	50484780	1688	1688	1688	1688	0
163	20231102	155100	50484780	1688	1688	1688	1688	0
164	20231102	155000	50484780	1688	1688	1688	1688	0
165	20231102	154900	50484780	1688	1688	1688	1688	0
166	20231102	154800	50484780	1688	1688	1688	1688	0
167	20231102	154700	50484780	1688	1688	1688	1688	0
168	20231102	154600	50484780	1688	1688	1688	1688	0
169	20231102	154500	50484780	1688	1688	1688	1688	0
170	20231102	154400	50484780	1688	1688	1688	1688	0
171	20231102	154300	50484780	1688	1688	1688	1688	0
172	20231102	154200	50484780	1688	1688	1688	1688	0
173	20231102	154100	50484780	1688	1688	1688	1688	0
174	20231102	154000	50484780	1688	1688	1688	1688	0
175	20231102	153900	50484780	1688	1688	1688	1688	0
176	20231102	153800	50484780	1688	1688	1688	1688	0
177	20231102	153700	50484780	1688	1688	1688	1688	0
178	20231102	153600	50484780	1688	1688	1688	1688	0
179	20231102	153500	50484780	1688	1688	1688	1688	0
180	20231102	153400	50484780	1688	1688	1688	1688	0
181	20231102	153300	50484780	1688	1688	1688	1688	0
182	20231102	153200	50484780	1688	1688	1688	1688	474
183	20231102	153100	50484780	1688	1688	1688	1688	0
184	20231102	153000	50484780	1688	1688	1688	1688	474
185	20231102	152900	49684668	1689	1689	1689	1689	0
186	20231102	152800	49684668	1689	1689	1689	1689	0
187	20231102	152700	49684668	1689	1689	1689	1689	0
188	20231102	152600	49684668	1689	1689	1689	1689	0
189	20231102	152500	49684668	1689	1689	1689	1689	0
190	20231102	152400	49684668	1689	1689	1689	1689	0
191	20231102	152300	49684668	1689	1689	1689	1689	0
192	20231102	152200	49684668	1689	1689	1689	1689	0
193	20231102	152100	49684668	1689	1689	1689	1689	0
194	20231102	152000	49684668	1689	1689	1689	1689	0
195	20231102	151900	49684668	1689	1690	1690	1689	20
196	20231102	151800	49650869	1690	1690	1690	1690	51
197	20231102	151700	49564679	1690	1690	1690	1690	0
198	20231102	151600	49564679	1690	1690	1690	1690	0
199	20231102	151500	49564679	1690	1690	1690	1690	18
200	20231102	151400	49534259	1688	1688	1688	1688	0
201	20231102	151300	49534259	1688	1688	1688	1688	0
202	20231102	151200	49534259	1688	1688	1688	1688	0
203	20231102	151100	49534259	1688	1690	1690	1688	163
204	20231102	151000	49258797	1690	1690	1690	1690	0
205	20231102	150900	49258797	1690	1690	1690	1690	0
206	20231102	150800	49258797	1690	1690	1690	1690	1519
207	20231102	150700	46691687	1689	1690	1690	1689	109
208	20231102	150600	46507577	1689	1688	1689	1688	273
209	20231102	150500	46046495	1687	1688	1688	1682	16
210	20231102	150400	46019503	1682	1688	1688	1682	411
211	20231102	150300	45325751	1688	1688	1688	1688	0
212	20231102	150200	45325751	1688	1688	1688	1688	0
213	20231102	150100	45325751	1688	1688	1688	1688	20
214	20231102	150000	45291991	1688	1688	1688	1688	0
215	20231102	145900	45291991	1688	1688	1688	1688	0
216	20231102	145800	45291991	1688	1688	1688	1688	5
217	20231102	145700	45283551	1688	1688	1688	1688	5
218	20231102	145600	45275111	1687	1688	1688	1687	133
219	20231102	145500	45050684	1689	1689	1689	1689	0
220	20231102	145400	45050684	1689	1689	1689	1689	50
221	20231102	145300	44966234	1689	1689	1689	1689	0
222	20231102	145200	44966234	1689	1689	1689	1689	0
223	20231102	145100	44966234	1689	1689	1689	1689	0
224	20231102	145000	44966234	1689	1688	1689	1688	7
225	20231102	144900	44954413	1689	1686	1689	1686	545
226	20231102	144800	44034072	1687	1687	1687	1687	101
227	20231102	144700	43863685	1686	1686	1686	1686	0
228	20231102	144600	43863685	1686	1686	1686	1686	2
229	20231102	144500	43860313	1686	1686	1686	1686	1
230	20231102	144400	43858627	1685	1685	1685	1685	53
231	20231102	144300	43769322	1685	1680	1685	1680	3
232	20231102	144200	43764277	1684	1684	1684	1684	0
233	20231102	144100	43764277	1684	1684	1684	1684	0
234	20231102	144000	43764277	1684	1684	1684	1684	400
235	20231102	143900	43090677	1683	1683	1683	1683	0
236	20231102	143800	43090677	1683	1683	1683	1683	12
237	20231102	143700	43070481	1683	1683	1683	1683	0
238	20231102	143600	43070481	1683	1683	1683	1683	0
239	20231102	143500	43070481	1683	1683	1683	1683	0
240	20231102	143400	43070481	1683	1683	1683	1683	1
241	20231102	143300	43068798	1683	1683	1683	1683	0
242	20231102	143200	43068798	1683	1683	1683	1683	0
243	20231102	143100	43068798	1683	1683	1683	1683	0
244	20231102	143000	43068798	1683	1683	1683	1683	0
245	20231102	142900	43068798	1683	1683	1683	1683	0
246	20231102	142800	43068798	1683	1683	1683	1683	1
247	20231102	142700	43067115	1679	1679	1679	1679	400
248	20231102	142600	42395515	1685	1685	1685	1685	0
249	20231102	142500	42395515	1685	1685	1685	1685	0
250	20231102	142400	42395515	1685	1685	1685	1685	0
251	20231102	142300	42395515	1685	1685	1685	1685	0
252	20231102	142200	42395515	1685	1685	1685	1685	0
253	20231102	142100	42395515	1685	1685	1685	1685	0
254	20231102	142000	42395515	1685	1685	1685	1685	0
255	20231102	141900	42395515	1685	1685	1685	1685	0
256	20231102	141800	42395515	1685	1685	1685	1685	10
257	20231102	141700	42378665	1685	1685	1685	1685	0
258	20231102	141600	42378665	1685	1685	1685	1685	1609
259	20231102	141500	39667500	1685	1685	1685	1685	0
260	20231102	141400	39667500	1685	1685	1685	1685	150
261	20231102	141300	39414750	1686	1686	1686	1686	4
262	20231102	141200	39408006	1686	1687	1687	1686	2
263	20231102	141100	39404633	1687	1687	1687	1687	0
264	20231102	141000	39404633	1687	1687	1687	1687	0
265	20231102	140900	39404633	1687	1687	1687	1687	1
266	20231102	140800	39402946	1687	1687	1687	1687	0
267	20231102	140700	39402946	1687	1687	1687	1687	6
268	20231102	140600	39392824	1686	1686	1686	1686	0
269	20231102	140500	39392824	1686	1686	1686	1686	99
270	20231102	140400	39225910	1687	1687	1687	1687	1
271	20231102	140300	39224223	1686	1686	1686	1686	0
272	20231102	140200	39224223	1686	1686	1686	1686	1
273	20231102	140100	39222537	1686	1686	1686	1686	0
274	20231102	140000	39222537	1686	1686	1686	1686	0
275	20231102	135900	39222537	1686	1686	1686	1686	0
276	20231102	135800	39222537	1686	1686	1686	1686	0
277	20231102	135700	39222537	1686	1686	1686	1686	189
278	20231102	135600	38903883	1686	1686	1686	1686	0
279	20231102	135500	38903883	1686	1686	1686	1686	0
280	20231102	135400	38903883	1686	1686	1686	1686	302
281	20231102	135300	38394711	1685	1682	1685	1682	1241
282	20231102	135200	36303769	1682	1682	1682	1682	0
283	20231102	135100	36303769	1682	1682	1682	1682	2
284	20231102	135000	36300405	1682	1682	1682	1682	0
285	20231102	134900	36300405	1682	1682	1682	1682	0
286	20231102	134800	36300405	1682	1682	1682	1682	0
287	20231102	134700	36300405	1682	1682	1682	1682	0
288	20231102	134600	36300405	1682	1682	1682	1682	0
289	20231102	134500	36300405	1682	1682	1682	1682	0
290	20231102	134400	36300405	1682	1682	1682	1682	0
291	20231102	134300	36300405	1682	1682	1682	1682	0
292	20231102	134200	36300405	1682	1682	1682	1682	0
293	20231102	134100	36300405	1682	1682	1682	1682	0
294	20231102	134000	36300405	1682	1682	1682	1682	0
295	20231102	133900	36300405	1682	1682	1682	1682	0
296	20231102	133800	36300405	1682	1682	1682	1682	0
297	20231102	133700	36300405	1682	1682	1682	1682	0
298	20231102	133600	36300405	1682	1682	1682	1682	0
299	20231102	133500	36300405	1682	1682	1682	1682	0
300	20231102	133400	36300405	1682	1682	1682	1682	0
301	20231102	133300	36300405	1682	1682	1682	1682	1
302	20231102	133200	36298723	1676	1676	1676	1676	0
303	20231102	133100	36298723	1676	1676	1676	1676	0
304	20231102	133000	36298723	1676	1676	1676	1676	0
305	20231102	132900	36298723	1676	1676	1676	1676	0
306	20231102	132800	36298723	1676	1676	1676	1676	0
307	20231102	132700	36298723	1676	1676	1676	1676	0
308	20231102	132600	36298723	1676	1676	1676	1676	0
309	20231102	132500	36298723	1676	1676	1676	1676	0
310	20231102	132400	36298723	1676	1676	1676	1676	359
311	20231102	132300	35697039	1676	1676	1676	1676	0
312	20231102	132200	35697039	1676	1676	1676	1676	0
313	20231102	132100	35697039	1676	1676	1676	1676	62
314	20231102	132000	35593127	1676	1676	1676	1676	0
315	20231102	131900	35593127	1676	1676	1676	1676	0
316	20231102	131800	35593127	1676	1676	1676	1676	0
317	20231102	131700	35593127	1676	1676	1676	1676	0
318	20231102	131600	35593127	1676	1676	1676	1676	51
319	20231102	131500	35507651	1682	1682	1682	1682	0
320	20231102	131400	35507651	1682	1682	1682	1682	2
321	20231102	131300	35504287	1683	1683	1683	1683	415
322	20231102	131200	34805842	1683	1683	1683	1683	0
323	20231102	131100	34805842	1683	1683	1683	1683	3
324	20231102	131000	34800793	1683	1683	1683	1683	82
325	20231102	130900	34662787	1682	1682	1682	1682	5
326	20231102	130800	34654377	1683	1683	1683	1683	5
327	20231102	130700	34645962	1683	1682	1683	1682	138
328	20231102	130600	34413712	1682	1682	1682	1682	1
329	20231102	130500	34412030	1682	1682	1682	1682	0
330	20231102	130400	34412030	1682	1682	1682	1682	0
331	20231102	130300	34412030	1682	1682	1682	1682	0
332	20231102	130200	34412030	1682	1682	1682	1682	0
333	20231102	130100	34412030	1682	1682	1682	1682	0
334	20231102	130000	34412030	1682	1682	1682	1682	19
335	20231102	125900	34380072	1683	1683	1683	1683	0
336	20231102	125800	34380072	1683	1683	1683	1683	500
337	20231102	125700	33538572	1680	1682	1682	1680	460
338	20231102	125600	32765736	1682	1682	1682	1682	0
339	20231102	125500	32765736	1682	1682	1682	1682	484
340	20231102	125400	31951648	1682	1682	1682	1682	16
341	20231102	125300	31924736	1683	1683	1683	1683	458
342	20231102	125200	31153922	1683	1683	1683	1683	0
343	20231102	125100	31153922	1683	1683	1683	1683	0
344	20231102	125000	31153922	1683	1683	1683	1683	0
345	20231102	124900	31153922	1683	1683	1683	1683	1
346	20231102	124800	31152239	1683	1683	1683	1683	48
347	20231102	124700	31071455	1684	1684	1684	1684	0
348	20231102	124600	31071455	1684	1679	1684	1679	1335
349	20231102	124500	28826902	1678	1678	1678	1678	0
350	20231102	124400	28826902	1678	1678	1678	1678	0
351	20231102	124300	28826902	1678	1678	1678	1678	86
352	20231102	124200	28682594	1675	1675	1675	1675	1
353	20231102	124100	28680919	1673	1673	1673	1673	0
354	20231102	124000	28680919	1673	1673	1673	1673	0
355	20231102	123900	28680919	1673	1673	1673	1673	0
356	20231102	123800	28680919	1673	1673	1673	1673	0
357	20231102	123700	28680919	1673	1677	1677	1673	1880
358	20231102	123600	25533467	1679	1677	1679	1677	104
359	20231102	123500	25359049	1677	1677	1677	1677	350
360	20231102	123400	24772099	1679	1679	1679	1679	32
361	20231102	123300	24718371	1679	1679	1679	1679	0
362	20231102	123200	24718371	1679	1676	1679	1676	209
363	20231102	123100	24368060	1679	1679	1679	1679	0
364	20231102	123000	24368060	1679	1679	1679	1679	0
365	20231102	122900	24368060	1679	1679	1679	1679	10
366	20231102	122800	24351270	1679	1679	1679	1679	61
367	20231102	122700	24248851	1680	1680	1680	1680	0
368	20231102	122600	24248851	1680	1680	1680	1680	0
369	20231102	122500	24248851	1680	1680	1680	1680	0
370	20231102	122400	24248851	1680	1680	1680	1680	0
371	20231102	122300	24248851	1680	1680	1680	1680	0
372	20231102	122200	24248851	1680	1680	1680	1680	0
373	20231102	122100	24248851	1680	1680	1680	1680	26
374	20231102	122000	24205171	1679	1679	1679	1679	0
375	20231102	121900	24205171	1679	1679	1679	1679	0
376	20231102	121800	24205171	1679	1679	1679	1679	0
377	20231102	121700	24205171	1679	1679	1679	1679	100
378	20231102	121600	24037271	1679	1679	1679	1679	0
379	20231102	121500	24037271	1679	1679	1679	1679	0
380	20231102	121400	24037271	1679	1679	1679	1679	0
381	20231102	121300	24037271	1679	1679	1679	1679	0
382	20231102	121200	24037271	1679	1679	1679	1679	0
383	20231102	121100	24037271	1679	1679	1679	1679	0
384	20231102	121000	24037271	1679	1679	1679	1679	0
385	20231102	120900	24037271	1679	1679	1679	1679	0
386	20231102	120800	24037271	1679	1679	1679	1679	0
387	20231102	120700	24037271	1679	1679	1679	1679	0
388	20231102	120600	24037271	1679	1679	1679	1679	0
389	20231102	120500	24037271	1679	1679	1679	1679	0
390	20231102	120400	24037271	1679	1679	1679	1679	0
391	20231102	120300	24037271	1679	1679	1679	1679	5
392	20231102	120200	24028876	1674	1674	1674	1674	0
393	20231102	120100	24028876	1674	1674	1674	1674	0
394	20231102	120000	24028876	1674	1674	1674	1674	0
395	20231102	115900	24028876	1674	1674	1674	1674	0
396	20231102	115800	24028876	1674	1674	1674	1674	0
397	20231102	115700	24028876	1674	1674	1674	1674	0
398	20231102	115600	24028876	1674	1674	1674	1674	0
399	20231102	115500	24028876	1674	1674	1674	1674	0
400	20231102	115400	24028876	1674	1674	1674	1674	0
401	20231102	115300	24028876	1674	1674	1674	1674	0
402	20231102	115200	24028876	1674	1674	1674	1674	0
403	20231102	115100	24028876	1674	1674	1674	1674	0
404	20231102	115000	24028876	1674	1674	1674	1674	300
405	20231102	114900	23526676	1673	1673	1673	1673	0
406	20231102	114800	23526676	1673	1673	1673	1673	0
407	20231102	114700	23526676	1673	1673	1673	1673	0
408	20231102	114600	23526676	1673	1673	1673	1673	0
409	20231102	114500	23526676	1673	1673	1673	1673	0
410	20231102	114400	23526676	1673	1673	1673	1673	0
411	20231102	114300	23526676	1673	1673	1673	1673	0
412	20231102	114200	23526676	1673	1673	1673	1673	0
413	20231102	114100	23526676	1673	1673	1673	1673	0
414	20231102	114000	23526676	1673	1673	1673	1673	0
415	20231102	113900	23526676	1673	1673	1673	1673	0
416	20231102	113800	23526676	1673	1674	1674	1673	306
417	20231102	113700	23014668	1680	1680	1680	1680	0
418	20231102	113600	23014668	1680	1680	1680	1680	0
419	20231102	113500	23014668	1680	1680	1680	1680	0
420	20231102	113400	23014668	1680	1680	1680	1680	0
421	20231102	113300	23014668	1680	1680	1680	1680	0
422	20231102	113200	23014668	1680	1680	1680	1680	0
423	20231102	113100	23014668	1680	1680	1680	1680	0
424	20231102	113000	23014668	1680	1680	1680	1680	0
425	20231102	112900	23014668	1680	1680	1680	1680	0
426	20231102	112800	23014668	1680	1680	1680	1680	0
427	20231102	112700	23014668	1680	1680	1680	1680	0
428	20231102	112600	23014668	1680	1680	1680	1680	0
429	20231102	112500	23014668	1680	1680	1680	1680	0
430	20231102	112400	23014668	1680	1680	1680	1680	0
431	20231102	112300	23014668	1680	1680	1680	1680	0
432	20231102	112200	23014668	1680	1680	1680	1680	0
433	20231102	112100	23014668	1680	1680	1680	1680	0
434	20231102	112000	23014668	1680	1680	1680	1680	0
435	20231102	111900	23014668	1680	1680	1680	1680	0
436	20231102	111800	23014668	1680	1680	1680	1680	0
437	20231102	111700	23014668	1680	1680	1680	1680	0
438	20231102	111600	23014668	1680	1680	1680	1680	0
439	20231102	111500	23014668	1680	1680	1680	1680	0
440	20231102	111400	23014668	1680	1680	1680	1680	0
441	20231102	111300	23014668	1680	1680	1680	1680	0
442	20231102	111200	23014668	1680	1680	1680	1680	0
443	20231102	111100	23014668	1680	1680	1680	1680	0
444	20231102	111000	23014668	1680	1680	1680	1680	0
445	20231102	110900	23014668	1680	1680	1680	1680	0
446	20231102	110800	23014668	1680	1680	1680	1680	0
447	20231102	110700	23014668	1680	1680	1680	1680	0
448	20231102	110600	23014668	1680	1680	1680	1680	0
449	20231102	110500	23014668	1680	1680	1680	1680	0
450	20231102	110400	23014668	1680	1680	1680	1680	0
451	20231102	110300	23014668	1680	1680	1680	1680	0
452	20231102	110200	23014668	1680	1680	1680	1680	0
453	20231102	110100	23014668	1680	1680	1680	1680	10
454	20231102	110000	22997868	1680	1680	1680	1680	0
455	20231102	105900	22997868	1680	1680	1680	1680	0
456	20231102	105800	22997868	1680	1680	1680	1680	0
457	20231102	105700	22997868	1680	1680	1680	1680	0
458	20231102	105600	22997868	1680	1680	1680	1680	0
459	20231102	105500	22997868	1680	1680	1680	1680	0
460	20231102	105400	22997868	1680	1680	1680	1680	17
461	20231102	105300	22969308	1673	1673	1673	1673	0
462	20231102	105200	22969308	1673	1673	1673	1673	0
463	20231102	105100	22969308	1673	1673	1673	1673	0
464	20231102	105000	22969308	1673	1673	1673	1673	0
465	20231102	104900	22969308	1673	1673	1673	1673	0
466	20231102	104800	22969308	1673	1673	1673	1673	0
467	20231102	104700	22969308	1673	1673	1673	1673	0
468	20231102	104600	22969308	1673	1673	1673	1673	0
469	20231102	104500	22969308	1673	1673	1673	1673	0
470	20231102	104400	22969308	1673	1673	1673	1673	0
471	20231102	104300	22969308	1673	1673	1673	1673	0
472	20231102	104200	22969308	1673	1681	1681	1673	351
473	20231102	104100	22382077	1681	1681	1681	1681	10
474	20231102	104000	22365267	1681	1673	1681	1673	11
475	20231102	103900	22346784	1672	1672	1672	1672	0
476	20231102	103800	22346784	1672	1672	1672	1672	0
477	20231102	103700	22346784	1672	1672	1672	1672	0
478	20231102	103600	22346784	1672	1672	1672	1672	0
479	20231102	103500	22346784	1672	1672	1672	1672	0
480	20231102	103400	22346784	1672	1672	1672	1672	0
481	20231102	103300	22346784	1672	1672	1672	1672	200
482	20231102	103200	22012384	1669	1669	1669	1669	0
483	20231102	103100	22012384	1669	1669	1669	1669	0
484	20231102	103000	22012384	1669	1672	1672	1669	1679
485	20231102	102900	19207163	1672	1672	1672	1672	6
486	20231102	102800	19197131	1672	1672	1672	1672	0
487	20231102	102700	19197131	1672	1672	1672	1672	0
488	20231102	102600	19197131	1672	1672	1672	1672	0
489	20231102	102500	19197131	1672	1672	1672	1672	0
490	20231102	102400	19197131	1672	1672	1672	1672	0
491	20231102	102300	19197131	1672	1672	1672	1672	0
492	20231102	102200	19197131	1672	1672	1672	1672	0
493	20231102	102100	19197131	1672	1672	1672	1672	0
494	20231102	102000	19197131	1672	1672	1672	1672	0
495	20231102	101900	19197131	1672	1672	1672	1672	2
496	20231102	101800	19193787	1672	1672	1672	1672	4
497	20231102	101700	19187099	1682	1682	1682	1682	0
498	20231102	101600	19187099	1682	1682	1682	1682	0
499	20231102	101500	19187099	1682	1682	1682	1682	0
500	20231102	101400	19187099	1682	1682	1682	1682	0
501	20231102	101300	19187099	1682	1682	1682	1682	0
502	20231102	101200	19187099	1682	1682	1682	1682	0
503	20231102	101100	19187099	1682	1682	1682	1682	0
504	20231102	101000	19187099	1682	1682	1682	1682	0
505	20231102	100900	19187099	1682	1682	1682	1682	0
506	20231102	100800	19187099	1682	1682	1682	1682	0
507	20231102	100700	19187099	1682	1682	1682	1682	0
508	20231102	100600	19187099	1682	1682	1682	1682	0
509	20231102	100500	19187099	1682	1682	1682	1682	0
510	20231102	100400	19187099	1682	1682	1682	1682	0
511	20231102	100300	19187099	1682	1682	1682	1682	0
512	20231102	100200	19187099	1682	1666	1682	1666	183
513	20231102	100100	18882205	1666	1670	1670	1666	480
514	20231102	100000	18081031	1670	1670	1670	1670	0
515	20231102	095900	18081031	1670	1671	1671	1670	547
516	20231102	095800	17167214	1671	1671	1671	1671	0
517	20231102	095700	17167214	1671	1671	1671	1671	0
518	20231102	095600	17167214	1671	1676	1676	1671	709
519	20231102	095500	15981761	1677	1677	1677	1677	523
520	20231102	095400	15104690	1678	1677	1678	1677	501
521	20231102	095300	14264013	1677	1677	1677	1677	0
522	20231102	095200	14264013	1677	1677	1677	1677	0
523	20231102	095100	14264013	1677	1677	1677	1677	7
524	20231102	095000	14252274	1682	1682	1682	1682	0
525	20231102	094900	14252274	1682	1682	1682	1682	0
526	20231102	094800	14252274	1682	1682	1682	1682	0
527	20231102	094700	14252274	1682	1682	1682	1682	0
528	20231102	094600	14252274	1682	1682	1682	1682	0
529	20231102	094500	14252274	1682	1682	1682	1682	0
530	20231102	094400	14252274	1682	1682	1682	1682	0
531	20231102	094300	14252274	1682	1682	1682	1682	0
532	20231102	094200	14252274	1682	1682	1682	1682	0
533	20231102	094100	14252274	1682	1682	1682	1682	0
534	20231102	094000	14252274	1682	1682	1682	1682	20
535	20231102	093900	14218634	1682	1682	1682	1682	20
536	20231102	093800	14184994	1682	1682	1682	1682	0
537	20231102	093700	14184994	1682	1682	1682	1682	0
538	20231102	093600	14184994	1682	1682	1682	1682	5
539	20231102	093500	14176584	1682	1682	1682	1682	0
540	20231102	093400	14176584	1682	1681	1682	1681	500
541	20231102	093300	13335704	1682	1682	1682	1682	1
542	20231102	093200	13334022	1682	1682	1682	1682	3
543	20231102	093100	13328976	1677	1677	1677	1677	0
544	20231102	093000	13328976	1677	1677	1677	1677	0
545	20231102	092900	13328976	1677	1677	1677	1677	3
546	20231102	092800	13323945	1677	1677	1677	1677	50
547	20231102	092700	13240095	1683	1683	1683	1683	0
548	20231102	092600	13240095	1683	1683	1683	1683	0
549	20231102	092500	13240095	1683	1682	1683	1682	30
550	20231102	092400	13189607	1683	1681	1683	1681	60
551	20231102	092300	13088711	1683	1683	1683	1683	0
552	20231102	092200	13088711	1683	1683	1683	1683	0
553	20231102	092100	13088711	1683	1682	1683	1682	50
554	20231102	092000	13004564	1683	1683	1683	1683	10
555	20231102	091900	12987734	1683	1682	1683	1682	91
556	20231102	091800	12834641	1682	1682	1682	1682	0
557	20231102	091700	12834641	1682	1682	1682	1682	0
558	20231102	091600	12834641	1682	1682	1682	1682	0
559	20231102	091500	12834641	1682	1672	1682	1672	7
560	20231102	091400	12822927	1672	1672	1672	1672	0
561	20231102	091300	12822927	1672	1672	1672	1672	3
562	20231102	091200	12817911	1676	1676	1676	1676	3
563	20231102	091100	12812883	1676	1676	1676	1676	0
564	20231102	091000	12812883	1676	1676	1676	1676	0
565	20231102	090900	12812883	1676	1676	1676	1676	205
566	20231102	090800	12469303	1676	1676	1676	1676	0
567	20231102	090700	12469303	1676	1676	1676	1676	2
568	20231102	090600	12465951	1676	1676	1676	1676	504
569	20231102	090500	11621247	1676	1676	1676	1676	0
570	20231102	090400	11621247	1676	1676	1676	1676	0
571	20231102	090300	11621247	1676	1676	1676	1676	1
572	20231102	090200	11619571	1676	1677	1677	1676	6197
573	20231102	090100	1232391	1685	1685	1685	1685	0
574	20231102	090000	1232391	1685	1687	1687	1685	731