KissMeData/001000/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183200	93609485	1680	1680	1680	1680	367
3	20231110	183100	93609485	1680	1680	1680	1680	0
4	20231110	183000	93609485	1680	1680	1680	1680	0
5	20231110	182900	93609485	1680	1680	1680	1680	0
6	20231110	182800	93609485	1680	1680	1680	1680	0
7	20231110	182700	93609485	1680	1680	1680	1680	0
8	20231110	182600	93609485	1680	1680	1680	1680	0
9	20231110	182500	93609485	1680	1680	1680	1680	0
10	20231110	182400	93609485	1680	1680	1680	1680	0
11	20231110	182300	93609485	1680	1680	1680	1680	0
12	20231110	182200	93609485	1680	1680	1680	1680	0
13	20231110	182100	93609485	1680	1680	1680	1680	0
14	20231110	182000	93609485	1680	1680	1680	1680	0
15	20231110	181900	93609485	1680	1680	1680	1680	0
16	20231110	181800	93609485	1680	1680	1680	1680	0
17	20231110	181700	93609485	1680	1680	1680	1680	0
18	20231110	181600	93609485	1680	1680	1680	1680	0
19	20231110	181500	93609485	1680	1680	1680	1680	0
20	20231110	181400	93609485	1680	1680	1680	1680	0
21	20231110	181300	93609485	1680	1680	1680	1680	0
22	20231110	181200	93609485	1680	1680	1680	1680	0
23	20231110	181100	93609485	1680	1680	1680	1680	0
24	20231110	181000	93609485	1680	1680	1680	1680	0
25	20231110	180900	93609485	1680	1680	1680	1680	0
26	20231110	180800	93609485	1680	1680	1680	1680	0
27	20231110	180700	93609485	1680	1680	1680	1680	0
28	20231110	180600	93609485	1680	1680	1680	1680	0
29	20231110	180500	93609485	1680	1680	1680	1680	0
30	20231110	180400	93609485	1680	1680	1680	1680	0
31	20231110	180300	93609485	1680	1680	1680	1680	0
32	20231110	180200	93609485	1680	1680	1680	1680	367
33	20231110	180100	93609485	1680	1680	1680	1680	0
34	20231110	180000	93609485	1680	1680	1680	1680	0
35	20231110	175900	93609485	1680	1680	1680	1680	0
36	20231110	175800	93609485	1680	1680	1680	1680	0
37	20231110	175700	93609485	1680	1680	1680	1680	0
38	20231110	175600	93609485	1680	1680	1680	1680	0
39	20231110	175500	93609485	1680	1680	1680	1680	0
40	20231110	175400	93609485	1680	1680	1680	1680	0
41	20231110	175300	93609485	1680	1680	1680	1680	0
42	20231110	175200	93609485	1680	1680	1680	1680	0
43	20231110	175100	93609485	1680	1680	1680	1680	0
44	20231110	175000	93609485	1680	1680	1680	1680	0
45	20231110	174900	93609485	1680	1680	1680	1680	0
46	20231110	174800	93609485	1680	1680	1680	1680	0
47	20231110	174700	93609485	1680	1680	1680	1680	0
48	20231110	174600	93609485	1680	1680	1680	1680	0
49	20231110	174500	93609485	1680	1680	1680	1680	0
50	20231110	174400	93609485	1680	1680	1680	1680	0
51	20231110	174300	93609485	1680	1680	1680	1680	0
52	20231110	174200	93609485	1680	1680	1680	1680	0
53	20231110	174100	93609485	1680	1680	1680	1680	0
54	20231110	174000	93609485	1680	1680	1680	1680	0
55	20231110	173900	93609485	1680	1680	1680	1680	0
56	20231110	173800	93609485	1680	1680	1680	1680	0
57	20231110	173700	93609485	1680	1680	1680	1680	0
58	20231110	173600	93609485	1680	1680	1680	1680	0
59	20231110	173500	93609485	1680	1680	1680	1680	0
60	20231110	173400	93609485	1680	1680	1680	1680	0
61	20231110	173300	93609485	1680	1680	1680	1680	0
62	20231110	173200	93609485	1680	1680	1680	1680	367
63	20231110	173100	93609485	1680	1680	1680	1680	0
64	20231110	173000	93609485	1680	1680	1680	1680	0
65	20231110	172900	93609485	1680	1680	1680	1680	0
66	20231110	172800	93609485	1680	1680	1680	1680	0
67	20231110	172700	93609485	1680	1680	1680	1680	0
68	20231110	172600	93609485	1680	1680	1680	1680	0
69	20231110	172500	93609485	1680	1680	1680	1680	0
70	20231110	172400	93609485	1680	1680	1680	1680	0
71	20231110	172300	93609485	1680	1680	1680	1680	0
72	20231110	172200	93609485	1680	1680	1680	1680	0
73	20231110	172100	93609485	1680	1680	1680	1680	0
74	20231110	172000	93609485	1680	1680	1680	1680	0
75	20231110	171900	93609485	1680	1680	1680	1680	0
76	20231110	171800	93609485	1680	1680	1680	1680	0
77	20231110	171700	93609485	1680	1680	1680	1680	0
78	20231110	171600	93609485	1680	1680	1680	1680	0
79	20231110	171500	93609485	1680	1680	1680	1680	0
80	20231110	171400	93609485	1680	1680	1680	1680	0
81	20231110	171300	93609485	1680	1680	1680	1680	0
82	20231110	171200	93609485	1680	1680	1680	1680	0
83	20231110	171100	93609485	1680	1680	1680	1680	0
84	20231110	171000	93609485	1680	1680	1680	1680	0
85	20231110	170900	93609485	1680	1680	1680	1680	0
86	20231110	170800	93609485	1680	1680	1680	1680	0
87	20231110	170700	93609485	1680	1680	1680	1680	0
88	20231110	170600	93609485	1680	1680	1680	1680	0
89	20231110	170500	93609485	1680	1680	1680	1680	0
90	20231110	170400	93609485	1680	1680	1680	1680	0
91	20231110	170300	93609485	1680	1680	1680	1680	0
92	20231110	170200	93609485	1680	1680	1680	1680	367
93	20231110	170100	93609485	1680	1680	1680	1680	0
94	20231110	170000	93609485	1680	1680	1680	1680	0
95	20231110	165900	93609485	1680	1680	1680	1680	0
96	20231110	165800	93609485	1680	1680	1680	1680	0
97	20231110	165700	93609485	1680	1680	1680	1680	0
98	20231110	165600	93609485	1680	1680	1680	1680	0
99	20231110	165500	93609485	1680	1680	1680	1680	0
100	20231110	165400	93609485	1680	1680	1680	1680	0
101	20231110	165300	93609485	1680	1680	1680	1680	0
102	20231110	165200	93609485	1680	1680	1680	1680	0
103	20231110	165100	93609485	1680	1680	1680	1680	0
104	20231110	165000	93609485	1680	1680	1680	1680	0
105	20231110	164900	93609485	1680	1680	1680	1680	0
106	20231110	164800	93609485	1680	1680	1680	1680	0
107	20231110	164700	93609485	1680	1680	1680	1680	0
108	20231110	164600	93609485	1680	1680	1680	1680	0
109	20231110	164500	93609485	1680	1680	1680	1680	0
110	20231110	164400	93609485	1680	1680	1680	1680	0
111	20231110	164300	93609485	1680	1680	1680	1680	0
112	20231110	164200	93609485	1680	1680	1680	1680	0
113	20231110	164100	93609485	1680	1680	1680	1680	0
114	20231110	164000	93609485	1680	1680	1680	1680	0
115	20231110	163900	93609485	1680	1680	1680	1680	0
116	20231110	163800	93609485	1680	1680	1680	1680	0
117	20231110	163700	93609485	1680	1680	1680	1680	0
118	20231110	163600	93609485	1680	1680	1680	1680	0
119	20231110	163500	93609485	1680	1680	1680	1680	0
120	20231110	163400	93609485	1680	1680	1680	1680	0
121	20231110	163300	93609485	1680	1680	1680	1680	0
122	20231110	163200	93609485	1680	1680	1680	1680	367
123	20231110	163100	93609485	1680	1680	1680	1680	0
124	20231110	163000	93609485	1680	1680	1680	1680	0
125	20231110	162900	93609485	1680	1680	1680	1680	0
126	20231110	162800	93609485	1680	1680	1680	1680	0
127	20231110	162700	93609485	1680	1680	1680	1680	0
128	20231110	162600	93609485	1680	1680	1680	1680	0
129	20231110	162500	93609485	1680	1680	1680	1680	0
130	20231110	162400	93609485	1680	1680	1680	1680	0
131	20231110	162300	93609485	1680	1680	1680	1680	0
132	20231110	162200	93609485	1680	1680	1680	1680	0
133	20231110	162100	93609485	1680	1680	1680	1680	0
134	20231110	162000	93609485	1680	1680	1680	1680	0
135	20231110	161900	93609485	1680	1680	1680	1680	0
136	20231110	161800	93609485	1680	1680	1680	1680	0
137	20231110	161700	93609485	1680	1680	1680	1680	0
138	20231110	161600	93609485	1680	1680	1680	1680	0
139	20231110	161500	93609485	1680	1680	1680	1680	0
140	20231110	161400	93609485	1680	1680	1680	1680	0
141	20231110	161300	93609485	1680	1680	1680	1680	0
142	20231110	161200	93609485	1680	1680	1680	1680	0
143	20231110	161100	93609485	1680	1680	1680	1680	0
144	20231110	161000	93609485	1680	1680	1680	1680	0
145	20231110	160900	93609485	1680	1680	1680	1680	0
146	20231110	160800	93609485	1680	1680	1680	1680	0
147	20231110	160700	93609485	1680	1680	1680	1680	0
148	20231110	160600	93609485	1680	1680	1680	1680	0
149	20231110	160500	93609485	1680	1680	1680	1680	0
150	20231110	160400	93609485	1680	1680	1680	1680	0
151	20231110	160300	93609485	1680	1680	1680	1680	0
152	20231110	160200	93609485	1680	1680	1680	1680	367
153	20231110	160100	93609485	1680	1680	1680	1680	0
154	20231110	160000	93609485	1680	1680	1680	1680	0
155	20231110	155900	93609485	1680	1680	1680	1680	0
156	20231110	155800	93609485	1680	1680	1680	1680	0
157	20231110	155700	93609485	1680	1680	1680	1680	0
158	20231110	155600	93609485	1680	1680	1680	1680	0
159	20231110	155500	93609485	1680	1680	1680	1680	0
160	20231110	155400	93609485	1680	1680	1680	1680	0
161	20231110	155300	93609485	1680	1680	1680	1680	0
162	20231110	155200	93609485	1680	1680	1680	1680	0
163	20231110	155100	93609485	1680	1680	1680	1680	0
164	20231110	155000	93609485	1680	1680	1680	1680	0
165	20231110	154900	93609485	1680	1680	1680	1680	0
166	20231110	154800	93609485	1680	1680	1680	1680	0
167	20231110	154700	93609485	1680	1680	1680	1680	0
168	20231110	154600	93609485	1680	1680	1680	1680	0
169	20231110	154500	93609485	1680	1680	1680	1680	0
170	20231110	154400	93609485	1680	1680	1680	1680	0
171	20231110	154300	93609485	1680	1680	1680	1680	0
172	20231110	154200	93609485	1680	1680	1680	1680	0
173	20231110	154100	93609485	1680	1680	1680	1680	0
174	20231110	154000	93609485	1680	1680	1680	1680	0
175	20231110	153900	93609485	1680	1680	1680	1680	0
176	20231110	153800	93609485	1680	1680	1680	1680	0
177	20231110	153700	93609485	1680	1680	1680	1680	0
178	20231110	153600	93609485	1680	1680	1680	1680	0
179	20231110	153500	93609485	1680	1680	1680	1680	0
180	20231110	153400	93609485	1680	1680	1680	1680	0
181	20231110	153300	93609485	1680	1680	1680	1680	0
182	20231110	153200	93609485	1680	1680	1680	1680	367
183	20231110	153100	93609485	1680	1680	1680	1680	0
184	20231110	153000	93609485	1680	1680	1680	1680	367
185	20231110	152900	92992925	1682	1682	1682	1682	0
186	20231110	152800	92992925	1682	1682	1682	1682	0
187	20231110	152700	92992925	1682	1682	1682	1682	0
188	20231110	152600	92992925	1682	1682	1682	1682	0
189	20231110	152500	92992925	1682	1682	1682	1682	0
190	20231110	152400	92992925	1682	1682	1682	1682	0
191	20231110	152300	92992925	1682	1682	1682	1682	0
192	20231110	152200	92992925	1682	1682	1682	1682	0
193	20231110	152100	92992925	1682	1682	1682	1682	0
194	20231110	152000	92992925	1682	1682	1682	1682	0
195	20231110	151900	92992925	1682	1682	1682	1682	255
196	20231110	151800	92564015	1682	1682	1682	1682	0
197	20231110	151700	92564015	1682	1682	1682	1682	0
198	20231110	151600	92564015	1682	1682	1682	1682	0
199	20231110	151500	92564015	1682	1682	1682	1682	9
200	20231110	151400	92548877	1680	1680	1680	1680	0
201	20231110	151300	92548877	1680	1680	1680	1680	11
202	20231110	151200	92530397	1673	1673	1673	1673	4
203	20231110	151100	92523705	1682	1682	1682	1682	11
204	20231110	151000	92505203	1682	1682	1682	1682	2
205	20231110	150900	92501839	1683	1683	1683	1683	0
206	20231110	150800	92501839	1683	1683	1683	1683	0
207	20231110	150700	92501839	1683	1683	1683	1683	14
208	20231110	150600	92478277	1683	1672	1683	1672	700
209	20231110	150500	91301340	1671	1671	1671	1671	56
210	20231110	150400	91207764	1671	1671	1671	1671	6
211	20231110	150300	91197738	1669	1669	1669	1669	0
212	20231110	150200	91197738	1669	1669	1669	1669	0
213	20231110	150100	91197738	1669	1670	1670	1669	335
214	20231110	150000	90638488	1672	1670	1672	1670	25
215	20231110	145900	90596718	1669	1670	1670	1669	287
216	20231110	145800	90117430	1670	1673	1673	1670	545
217	20231110	145700	89206105	1673	1673	1673	1673	0
218	20231110	145600	89206105	1673	1673	1673	1673	0
219	20231110	145500	89206105	1673	1676	1676	1673	3881
220	20231110	145400	82711305	1684	1684	1684	1684	0
221	20231110	145300	82711305	1684	1684	1684	1684	0
222	20231110	145200	82711305	1684	1684	1684	1684	0
223	20231110	145100	82711305	1684	1684	1684	1684	0
224	20231110	145000	82711305	1684	1684	1684	1684	0
225	20231110	144900	82711305	1684	1684	1684	1684	0
226	20231110	144800	82711305	1684	1684	1684	1684	0
227	20231110	144700	82711305	1684	1684	1684	1684	0
228	20231110	144600	82711305	1684	1684	1684	1684	0
229	20231110	144500	82711305	1684	1684	1684	1684	0
230	20231110	144400	82711305	1684	1684	1684	1684	0
231	20231110	144300	82711305	1684	1684	1684	1684	0
232	20231110	144200	82711305	1684	1684	1684	1684	0
233	20231110	144100	82711305	1684	1684	1684	1684	0
234	20231110	144000	82711305	1684	1684	1684	1684	0
235	20231110	143900	82711305	1684	1684	1684	1684	0
236	20231110	143800	82711305	1684	1684	1684	1684	597
237	20231110	143700	81705957	1674	1674	1674	1674	0
238	20231110	143600	81705957	1674	1674	1674	1674	0
239	20231110	143500	81705957	1674	1674	1674	1674	0
240	20231110	143400	81705957	1674	1674	1674	1674	0
241	20231110	143300	81705957	1674	1674	1674	1674	0
242	20231110	143200	81705957	1674	1674	1674	1674	500
243	20231110	143100	80868957	1674	1679	1679	1674	1500
244	20231110	143000	78351177	1685	1685	1685	1685	2
245	20231110	142900	78347807	1685	1685	1685	1685	0
246	20231110	142800	78347807	1685	1685	1685	1685	0
247	20231110	142700	78347807	1685	1685	1685	1685	0
248	20231110	142600	78347807	1685	1685	1685	1685	0
249	20231110	142500	78347807	1685	1685	1685	1685	0
250	20231110	142400	78347807	1685	1685	1685	1685	0
251	20231110	142300	78347807	1685	1685	1685	1685	0
252	20231110	142200	78347807	1685	1685	1685	1685	0
253	20231110	142100	78347807	1685	1685	1685	1685	0
254	20231110	142000	78347807	1685	1685	1685	1685	0
255	20231110	141900	78347807	1685	1685	1685	1685	0
256	20231110	141800	78347807	1685	1685	1685	1685	0
257	20231110	141700	78347807	1685	1685	1685	1685	0
258	20231110	141600	78347807	1685	1685	1685	1685	0
259	20231110	141500	78347807	1685	1685	1685	1685	0
260	20231110	141400	78347807	1685	1685	1685	1685	10
261	20231110	141300	78330957	1685	1685	1685	1685	0
262	20231110	141200	78330957	1685	1685	1685	1685	0
263	20231110	141100	78330957	1685	1685	1685	1685	0
264	20231110	141000	78330957	1685	1685	1685	1685	0
265	20231110	140900	78330957	1685	1685	1685	1685	0
266	20231110	140800	78330957	1685	1685	1685	1685	0
267	20231110	140700	78330957	1685	1685	1685	1685	0
268	20231110	140600	78330957	1685	1685	1685	1685	0
269	20231110	140500	78330957	1685	1683	1685	1683	50
270	20231110	140400	78246799	1685	1685	1685	1685	0
271	20231110	140300	78246799	1685	1685	1685	1685	0
272	20231110	140200	78246799	1685	1685	1685	1685	0
273	20231110	140100	78246799	1685	1685	1685	1685	0
274	20231110	140000	78246799	1685	1685	1685	1685	0
275	20231110	135900	78246799	1685	1685	1685	1685	0
276	20231110	135800	78246799	1685	1685	1685	1685	0
277	20231110	135700	78246799	1685	1685	1685	1685	0
278	20231110	135600	78246799	1685	1685	1685	1685	0
279	20231110	135500	78246799	1685	1685	1685	1685	0
280	20231110	135400	78246799	1685	1685	1685	1685	0
281	20231110	135300	78246799	1685	1685	1685	1685	0
282	20231110	135200	78246799	1685	1685	1685	1685	0
283	20231110	135100	78246799	1685	1685	1685	1685	0
284	20231110	135000	78246799	1685	1678	1685	1673	2478
285	20231110	134900	74088416	1678	1679	1679	1678	600
286	20231110	134800	73081598	1679	1679	1679	1679	900
287	20231110	134700	71570498	1679	1679	1679	1679	0
288	20231110	134600	71570498	1679	1679	1679	1679	0
289	20231110	134500	71570498	1679	1679	1679	1679	0
290	20231110	134400	71570498	1679	1680	1680	1679	498
291	20231110	134300	70734327	1688	1688	1688	1688	0
292	20231110	134200	70734327	1688	1688	1688	1688	0
293	20231110	134100	70734327	1688	1688	1688	1688	0
294	20231110	134000	70734327	1688	1688	1688	1688	0
295	20231110	133900	70734327	1688	1688	1688	1688	0
296	20231110	133800	70734327	1688	1688	1688	1688	90
297	20231110	133700	70582407	1688	1688	1688	1688	0
298	20231110	133600	70582407	1688	1688	1688	1688	0
299	20231110	133500	70582407	1688	1688	1688	1688	14
300	20231110	133400	70558775	1687	1687	1687	1687	0
301	20231110	133300	70558775	1687	1684	1687	1684	86
302	20231110	133200	70413907	1688	1688	1688	1688	0
303	20231110	133100	70413907	1688	1688	1688	1688	0
304	20231110	133000	70413907	1688	1688	1688	1688	0
305	20231110	132900	70413907	1688	1688	1688	1688	0
306	20231110	132800	70413907	1688	1688	1688	1688	0
307	20231110	132700	70413907	1688	1688	1688	1688	0
308	20231110	132600	70413907	1688	1688	1688	1688	0
309	20231110	132500	70413907	1688	1688	1688	1688	0
310	20231110	132400	70413907	1688	1688	1688	1688	0
311	20231110	132300	70413907	1688	1688	1688	1688	300
312	20231110	132200	69907507	1693	1693	1693	1693	0
313	20231110	132100	69907507	1693	1693	1693	1693	0
314	20231110	132000	69907507	1693	1693	1693	1693	0
315	20231110	131900	69907507	1693	1693	1693	1693	0
316	20231110	131800	69907507	1693	1681	1693	1681	40
317	20231110	131700	69840044	1681	1681	1681	1681	0
318	20231110	131600	69840044	1681	1681	1681	1681	0
319	20231110	131500	69840044	1681	1681	1681	1681	1
320	20231110	131400	69838363	1680	1680	1680	1680	0
321	20231110	131300	69838363	1680	1680	1680	1680	0
322	20231110	131200	69838363	1680	1680	1680	1680	0
323	20231110	131100	69838363	1680	1680	1680	1680	0
324	20231110	131000	69838363	1680	1680	1680	1680	0
325	20231110	130900	69838363	1680	1680	1680	1680	0
326	20231110	130800	69838363	1680	1680	1680	1680	0
327	20231110	130700	69838363	1680	1680	1680	1680	0
328	20231110	130600	69838363	1680	1680	1680	1680	0
329	20231110	130500	69838363	1680	1680	1680	1680	0
330	20231110	130400	69838363	1680	1680	1680	1680	0
331	20231110	130300	69838363	1680	1680	1680	1680	0
332	20231110	130200	69838363	1680	1680	1680	1680	153
333	20231110	130100	69581323	1680	1680	1680	1680	0
334	20231110	130000	69581323	1680	1681	1681	1680	521
335	20231110	125900	68706022	1680	1680	1680	1680	0
336	20231110	125800	68706022	1680	1680	1680	1680	0
337	20231110	125700	68706022	1680	1680	1680	1680	1000
338	20231110	125600	67026022	1680	1680	1680	1680	0
339	20231110	125500	67026022	1680	1680	1680	1680	0
340	20231110	125400	67026022	1680	1682	1682	1680	1520
341	20231110	125300	64472382	1680	1680	1680	1680	0
342	20231110	125200	64472382	1680	1680	1680	1680	0
343	20231110	125100	64472382	1680	1680	1680	1680	0
344	20231110	125000	64472382	1680	1680	1680	1680	0
345	20231110	124900	64472382	1680	1680	1680	1680	0
346	20231110	124800	64472382	1680	1683	1683	1680	2250
347	20231110	124700	60691279	1680	1680	1680	1680	0
348	20231110	124600	60691279	1680	1680	1680	1680	0
349	20231110	124500	60691279	1680	1680	1680	1680	0
350	20231110	124400	60691279	1680	1680	1680	1680	0
351	20231110	124300	60691279	1680	1680	1680	1680	0
352	20231110	124200	60691279	1680	1680	1680	1680	0
353	20231110	124100	60691279	1680	1680	1680	1680	0
354	20231110	124000	60691279	1680	1680	1680	1680	0
355	20231110	123900	60691279	1680	1680	1680	1680	0
356	20231110	123800	60691279	1680	1680	1680	1680	0
357	20231110	123700	60691279	1680	1680	1680	1680	0
358	20231110	123600	60691279	1680	1680	1680	1680	0
359	20231110	123500	60691279	1680	1680	1680	1680	0
360	20231110	123400	60691279	1680	1680	1680	1680	0
361	20231110	123300	60691279	1680	1680	1680	1680	0
362	20231110	123200	60691279	1680	1680	1680	1680	0
363	20231110	123100	60691279	1680	1680	1680	1680	0
364	20231110	123000	60691279	1680	1680	1680	1680	0
365	20231110	122900	60691279	1680	1682	1682	1680	5500
366	20231110	122800	51446478	1682	1682	1682	1682	0
367	20231110	122700	51446478	1682	1684	1684	1681	1774
368	20231110	122600	48462820	1681	1681	1681	1681	0
369	20231110	122500	48462820	1681	1689	1689	1681	5500
370	20231110	122400	39198344	1688	1688	1688	1688	0
371	20231110	122300	39198344	1688	1688	1688	1688	44
372	20231110	122200	39124072	1695	1695	1695	1695	0
373	20231110	122100	39124072	1695	1695	1695	1695	0
374	20231110	122000	39124072	1695	1695	1695	1695	0
375	20231110	121900	39124072	1695	1695	1695	1695	0
376	20231110	121800	39124072	1695	1695	1695	1695	0
377	20231110	121700	39124072	1695	1695	1695	1695	0
378	20231110	121600	39124072	1695	1695	1695	1695	1
379	20231110	121500	39122377	1686	1692	1692	1686	700
380	20231110	121400	37941411	1694	1694	1694	1694	0
381	20231110	121300	37941411	1694	1694	1694	1694	1
382	20231110	121200	37939717	1693	1693	1693	1693	0
383	20231110	121100	37939717	1693	1693	1693	1693	233
384	20231110	121000	37545248	1693	1693	1693	1693	1
385	20231110	120900	37543555	1692	1692	1692	1692	0
386	20231110	120800	37543555	1692	1692	1692	1692	0
387	20231110	120700	37543555	1692	1692	1692	1692	0
388	20231110	120600	37543555	1692	1692	1692	1692	0
389	20231110	120500	37543555	1692	1692	1692	1692	0
390	20231110	120400	37543555	1692	1692	1692	1692	0
391	20231110	120300	37543555	1692	1692	1692	1692	0
392	20231110	120200	37543555	1692	1692	1692	1692	1
393	20231110	120100	37541863	1691	1691	1691	1691	1
394	20231110	120000	37540172	1690	1690	1690	1690	0
395	20231110	115900	37540172	1690	1690	1690	1690	0
396	20231110	115800	37540172	1690	1690	1690	1690	0
397	20231110	115700	37540172	1690	1690	1690	1690	0
398	20231110	115600	37540172	1690	1690	1690	1690	0
399	20231110	115500	37540172	1690	1690	1690	1690	0
400	20231110	115400	37540172	1690	1690	1690	1690	0
401	20231110	115300	37540172	1690	1690	1690	1690	0
402	20231110	115200	37540172	1690	1690	1690	1690	20
403	20231110	115100	37506372	1690	1690	1690	1690	0
404	20231110	115000	37506372	1690	1690	1690	1690	0
405	20231110	114900	37506372	1690	1690	1690	1690	0
406	20231110	114800	37506372	1690	1691	1691	1690	2
407	20231110	114700	37502991	1690	1690	1690	1690	0
408	20231110	114600	37502991	1690	1690	1690	1690	1
409	20231110	114500	37501301	1690	1690	1690	1690	1
410	20231110	114400	37499611	1690	1690	1690	1690	3
411	20231110	114300	37494541	1690	1690	1690	1690	1
412	20231110	114200	37492851	1693	1693	1693	1693	0
413	20231110	114100	37492851	1693	1693	1693	1693	0
414	20231110	114000	37492851	1693	1693	1693	1693	0
415	20231110	113900	37492851	1693	1693	1693	1693	59
416	20231110	113800	37392964	1693	1693	1693	1693	0
417	20231110	113700	37392964	1693	1693	1693	1693	0
418	20231110	113600	37392964	1693	1693	1693	1693	0
419	20231110	113500	37392964	1693	1693	1693	1693	0
420	20231110	113400	37392964	1693	1693	1693	1693	0
421	20231110	113300	37392964	1693	1693	1693	1693	0
422	20231110	113200	37392964	1693	1693	1693	1693	0
423	20231110	113100	37392964	1693	1693	1693	1693	5
424	20231110	113000	37384499	1690	1690	1690	1690	0
425	20231110	112900	37384499	1690	1690	1690	1690	0
426	20231110	112800	37384499	1690	1690	1690	1690	0
427	20231110	112700	37384499	1690	1690	1690	1690	0
428	20231110	112600	37384499	1690	1690	1690	1690	17
429	20231110	112500	37355769	1694	1694	1694	1694	0
430	20231110	112400	37355769	1694	1694	1694	1694	0
431	20231110	112300	37355769	1694	1694	1694	1694	560
432	20231110	112200	36407129	1694	1694	1694	1694	0
433	20231110	112100	36407129	1694	1694	1694	1694	0
434	20231110	112000	36407129	1694	1694	1694	1694	0
435	20231110	111900	36407129	1694	1694	1694	1694	0
436	20231110	111800	36407129	1694	1694	1694	1694	91
437	20231110	111700	36252975	1695	1695	1695	1695	0
438	20231110	111600	36252975	1695	1695	1695	1695	0
439	20231110	111500	36252975	1695	1695	1695	1695	0
440	20231110	111400	36252975	1695	1695	1695	1695	0
441	20231110	111300	36252975	1695	1695	1695	1695	1
442	20231110	111200	36251280	1695	1695	1695	1695	0
443	20231110	111100	36251280	1695	1695	1695	1695	0
444	20231110	111000	36251280	1695	1695	1695	1695	0
445	20231110	110900	36251280	1695	1695	1695	1695	0
446	20231110	110800	36251280	1695	1695	1695	1695	2
447	20231110	110700	36247890	1695	1695	1695	1695	0
448	20231110	110600	36247890	1695	1695	1695	1695	0
449	20231110	110500	36247890	1695	1695	1695	1695	0
450	20231110	110400	36247890	1695	1695	1695	1695	0
451	20231110	110300	36247890	1695	1695	1695	1695	0
452	20231110	110200	36247890	1695	1695	1695	1695	0
453	20231110	110100	36247890	1695	1695	1695	1695	0
454	20231110	110000	36247890	1695	1695	1695	1695	0
455	20231110	105900	36247890	1695	1695	1695	1695	2
456	20231110	105800	36244500	1695	1695	1695	1695	14
457	20231110	105700	36220770	1695	1695	1695	1695	7
458	20231110	105600	36208905	1695	1695	1695	1695	19
459	20231110	105500	36176700	1695	1695	1695	1695	19
460	20231110	105400	36144495	1695	1695	1695	1695	1185
461	20231110	105300	34135920	1695	1695	1695	1695	7
462	20231110	105200	34124055	1695	1695	1695	1695	7
463	20231110	105100	34112190	1694	1694	1694	1694	0
464	20231110	105000	34112190	1694	1695	1695	1694	51
465	20231110	104900	34025795	1694	1694	1694	1694	21
466	20231110	104800	33990221	1695	1695	1695	1695	0
467	20231110	104700	33990221	1695	1695	1695	1695	589
468	20231110	104600	32991866	1695	1695	1695	1695	0
469	20231110	104500	32991866	1695	1695	1695	1695	0
470	20231110	104400	32991866	1695	1695	1695	1695	0
471	20231110	104300	32991866	1695	1695	1695	1695	0
472	20231110	104200	32991866	1695	1695	1695	1695	0
473	20231110	104100	32991866	1695	1695	1695	1695	0
474	20231110	104000	32991866	1695	1694	1695	1694	20
475	20231110	103900	32957967	1695	1695	1695	1695	0
476	20231110	103800	32957967	1695	1695	1695	1695	0
477	20231110	103700	32957967	1695	1689	1695	1685	2062
478	20231110	103600	29482360	1686	1690	1690	1686	1075
479	20231110	103500	27668251	1689	1690	1690	1689	302
480	20231110	103400	27157973	1689	1689	1689	1689	0
481	20231110	103300	27157973	1689	1689	1689	1689	0
482	20231110	103200	27157973	1689	1689	1689	1689	0
483	20231110	103100	27157973	1689	1689	1689	1689	0
484	20231110	103000	27157973	1689	1689	1689	1689	0
485	20231110	102900	27157973	1689	1689	1689	1689	0
486	20231110	102800	27157973	1689	1689	1689	1689	0
487	20231110	102700	27157973	1689	1689	1689	1689	0
488	20231110	102600	27157973	1689	1689	1689	1689	0
489	20231110	102500	27157973	1689	1689	1689	1689	0
490	20231110	102400	27157973	1689	1689	1689	1689	10
491	20231110	102300	27141083	1696	1690	1696	1690	220
492	20231110	102200	26768159	1690	1690	1690	1690	200
493	20231110	102100	26430159	1690	1690	1690	1690	307
494	20231110	102000	25911329	1690	1690	1690	1690	1200
495	20231110	101900	23883329	1690	1690	1690	1690	100
496	20231110	101800	23714329	1690	1690	1690	1690	400
497	20231110	101700	23038329	1690	1690	1690	1690	310
498	20231110	101600	22514429	1690	1690	1690	1690	206
499	20231110	101500	22166289	1695	1695	1695	1695	0
500	20231110	101400	22166289	1695	1695	1695	1695	398
501	20231110	101300	21491679	1695	1695	1695	1695	0
502	20231110	101200	21491679	1695	1695	1695	1695	0
503	20231110	101100	21491679	1695	1695	1695	1695	0
504	20231110	101000	21491679	1695	1695	1695	1695	0
505	20231110	100900	21491679	1695	1695	1695	1695	0
506	20231110	100800	21491679	1695	1696	1696	1695	84
507	20231110	100700	21349219	1696	1696	1696	1696	30
508	20231110	100600	21298339	1696	1696	1696	1696	0
509	20231110	100500	21298339	1696	1695	1696	1695	24
510	20231110	100400	21257658	1695	1695	1695	1695	615
511	20231110	100300	20215233	1695	1695	1695	1695	0
512	20231110	100200	20215233	1695	1695	1695	1695	0
513	20231110	100100	20215233	1695	1695	1695	1695	0
514	20231110	100000	20215233	1695	1695	1695	1695	0
515	20231110	095900	20215233	1695	1695	1695	1695	0
516	20231110	095800	20215233	1695	1695	1695	1695	0
517	20231110	095700	20215233	1695	1694	1695	1694	20
518	20231110	095600	20181343	1690	1690	1690	1690	1
519	20231110	095500	20179653	1691	1691	1691	1691	0
520	20231110	095400	20179653	1691	1691	1691	1691	0
521	20231110	095300	20179653	1691	1691	1691	1691	0
522	20231110	095200	20179653	1691	1691	1691	1691	80
523	20231110	095100	20044373	1696	1696	1696	1696	0
524	20231110	095000	20044373	1696	1696	1696	1696	0
525	20231110	094900	20044373	1696	1696	1696	1696	0
526	20231110	094800	20044373	1696	1696	1696	1696	0
527	20231110	094700	20044373	1696	1696	1696	1696	0
528	20231110	094600	20044373	1696	1696	1696	1696	0
529	20231110	094500	20044373	1696	1696	1696	1696	0
530	20231110	094400	20044373	1696	1696	1696	1696	0
531	20231110	094300	20044373	1696	1696	1696	1696	0
532	20231110	094200	20044373	1696	1696	1696	1696	0
533	20231110	094100	20044373	1696	1696	1696	1696	0
534	20231110	094000	20044373	1696	1696	1696	1696	256
535	20231110	093900	19610197	1696	1696	1696	1696	38
536	20231110	093800	19545749	1696	1691	1696	1691	206
537	20231110	093700	19197178	1691	1691	1691	1691	0
538	20231110	093600	19197178	1691	1691	1691	1690	1573
539	20231110	093500	16537969	1698	1698	1698	1698	1
540	20231110	093400	16536271	1698	1698	1698	1698	3
541	20231110	093300	16531177	1690	1690	1690	1690	0
542	20231110	093200	16531177	1690	1690	1690	1690	0
543	20231110	093100	16531177	1690	1690	1690	1690	0
544	20231110	093000	16531177	1690	1690	1690	1690	0
545	20231110	092900	16531177	1690	1690	1690	1690	0
546	20231110	092800	16531177	1690	1690	1690	1690	292
547	20231110	092700	16037697	1689	1694	1694	1689	2778
548	20231110	092600	11340590	1694	1694	1694	1694	370
549	20231110	092500	10713810	1694	1694	1694	1694	0
550	20231110	092400	10713810	1694	1694	1694	1694	0
551	20231110	092300	10713810	1694	1694	1694	1694	0
552	20231110	092200	10713810	1694	1696	1696	1694	376
553	20231110	092100	10076714	1698	1698	1698	1698	1
554	20231110	092000	10075016	1696	1696	1696	1696	0
555	20231110	091900	10075016	1696	1696	1696	1696	73
556	20231110	091800	9951208	1694	1694	1694	1694	66
557	20231110	091700	9839404	1694	1694	1694	1693	524
558	20231110	091600	8951897	1694	1694	1694	1694	0
559	20231110	091500	8951897	1694	1694	1694	1694	0
560	20231110	091400	8951897	1694	1694	1694	1694	1
561	20231110	091300	8950203	1692	1692	1692	1692	0
562	20231110	091200	8950203	1692	1692	1692	1692	0
563	20231110	091100	8950203	1692	1692	1692	1692	0
564	20231110	091000	8950203	1692	1692	1692	1692	0
565	20231110	090900	8950203	1692	1694	1694	1692	116
566	20231110	090800	8753823	1694	1694	1694	1694	200
567	20231110	090700	8415023	1700	1700	1700	1700	1
568	20231110	090600	8413323	1694	1694	1694	1694	1500
569	20231110	090500	5872323	1705	1705	1705	1705	0
570	20231110	090400	5872323	1705	1705	1705	1705	0
571	20231110	090300	5872323	1705	1705	1705	1705	0
572	20231110	090200	5872323	1705	1705	1705	1705	5
573	20231110	090100	5863798	1708	1708	1709	1708	3360
574	20231110	090000	121968	1694	1694	1694	1694	72