KissMeData/009320/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185200	69891238	1347	1347	1347	1347	2036
3	20231101	185100	69891238	1347	1347	1347	1347	0
4	20231101	185000	69891238	1347	1347	1347	1347	0
5	20231101	184900	69891238	1347	1347	1347	1347	0
6	20231101	184800	69891238	1347	1347	1347	1347	0
7	20231101	184700	69891238	1347	1347	1347	1347	0
8	20231101	184600	69891238	1347	1347	1347	1347	0
9	20231101	184500	69891238	1347	1347	1347	1347	0
10	20231101	184400	69891238	1347	1347	1347	1347	0
11	20231101	184300	69891238	1347	1347	1347	1347	0
12	20231101	184200	69891238	1347	1347	1347	1347	0
13	20231101	184100	69891238	1347	1347	1347	1347	0
14	20231101	184000	69891238	1347	1347	1347	1347	0
15	20231101	183900	69891238	1347	1347	1347	1347	0
16	20231101	183800	69891238	1347	1347	1347	1347	0
17	20231101	183700	69891238	1347	1347	1347	1347	0
18	20231101	183600	69891238	1347	1347	1347	1347	0
19	20231101	183500	69891238	1347	1347	1347	1347	0
20	20231101	183400	69891238	1347	1347	1347	1347	0
21	20231101	183300	69891238	1347	1347	1347	1347	0
22	20231101	183200	69891238	1347	1347	1347	1347	0
23	20231101	183100	69891238	1347	1347	1347	1347	0
24	20231101	183000	69891238	1347	1347	1347	1347	0
25	20231101	182900	69891238	1347	1347	1347	1347	0
26	20231101	182800	69891238	1347	1347	1347	1347	0
27	20231101	182700	69891238	1347	1347	1347	1347	0
28	20231101	182600	69891238	1347	1347	1347	1347	0
29	20231101	182500	69891238	1347	1347	1347	1347	0
30	20231101	182400	69891238	1347	1347	1347	1347	0
31	20231101	182300	69891238	1347	1347	1347	1347	0
32	20231101	182200	69891238	1347	1347	1347	1347	2036
33	20231101	182100	69891238	1347	1347	1347	1347	0
34	20231101	182000	69891238	1347	1347	1347	1347	0
35	20231101	181900	69891238	1347	1347	1347	1347	0
36	20231101	181800	69891238	1347	1347	1347	1347	0
37	20231101	181700	69891238	1347	1347	1347	1347	0
38	20231101	181600	69891238	1347	1347	1347	1347	0
39	20231101	181500	69891238	1347	1347	1347	1347	0
40	20231101	181400	69891238	1347	1347	1347	1347	0
41	20231101	181300	69891238	1347	1347	1347	1347	0
42	20231101	181200	69891238	1347	1347	1347	1347	0
43	20231101	181100	69891238	1347	1347	1347	1347	0
44	20231101	181000	69891238	1347	1347	1347	1347	0
45	20231101	180900	69891238	1347	1347	1347	1347	0
46	20231101	180800	69891238	1347	1347	1347	1347	0
47	20231101	180700	69891238	1347	1347	1347	1347	0
48	20231101	180600	69891238	1347	1347	1347	1347	0
49	20231101	180500	69891238	1347	1347	1347	1347	0
50	20231101	180400	69891238	1347	1347	1347	1347	0
51	20231101	180300	69891238	1347	1347	1347	1347	0
52	20231101	180200	69891238	1347	1347	1347	1347	0
53	20231101	180100	69891238	1347	1347	1347	1347	0
54	20231101	180000	69891238	1347	1347	1347	1347	0
55	20231101	175900	69891238	1347	1347	1347	1347	0
56	20231101	175800	69891238	1347	1347	1347	1347	0
57	20231101	175700	69891238	1347	1347	1347	1347	0
58	20231101	175600	69891238	1347	1347	1347	1347	0
59	20231101	175500	69891238	1347	1347	1347	1347	0
60	20231101	175400	69891238	1347	1347	1347	1347	0
61	20231101	175300	69891238	1347	1347	1347	1347	0
62	20231101	175200	69891238	1347	1347	1347	1347	2036
63	20231101	175100	69891238	1347	1347	1347	1347	0
64	20231101	175000	69891238	1347	1347	1347	1347	0
65	20231101	174900	69891238	1347	1347	1347	1347	0
66	20231101	174800	69891238	1347	1347	1347	1347	0
67	20231101	174700	69891238	1347	1347	1347	1347	0
68	20231101	174600	69891238	1347	1347	1347	1347	0
69	20231101	174500	69891238	1347	1347	1347	1347	0
70	20231101	174400	69891238	1347	1347	1347	1347	0
71	20231101	174300	69891238	1347	1347	1347	1347	0
72	20231101	174200	69891238	1347	1347	1347	1347	0
73	20231101	174100	69891238	1347	1347	1347	1347	0
74	20231101	174000	69891238	1347	1347	1347	1347	0
75	20231101	173900	69891238	1347	1347	1347	1347	0
76	20231101	173800	69891238	1347	1347	1347	1347	0
77	20231101	173700	69891238	1347	1347	1347	1347	0
78	20231101	173600	69891238	1347	1347	1347	1347	0
79	20231101	173500	69891238	1347	1347	1347	1347	0
80	20231101	173400	69891238	1347	1347	1347	1347	0
81	20231101	173300	69891238	1347	1347	1347	1347	0
82	20231101	173200	69891238	1347	1347	1347	1347	0
83	20231101	173100	69891238	1347	1347	1347	1347	0
84	20231101	173000	69891238	1347	1347	1347	1347	0
85	20231101	172900	69891238	1347	1347	1347	1347	0
86	20231101	172800	69891238	1347	1347	1347	1347	0
87	20231101	172700	69891238	1347	1347	1347	1347	0
88	20231101	172600	69891238	1347	1347	1347	1347	0
89	20231101	172500	69891238	1347	1347	1347	1347	0
90	20231101	172400	69891238	1347	1347	1347	1347	0
91	20231101	172300	69891238	1347	1347	1347	1347	0
92	20231101	172200	69891238	1347	1347	1347	1347	2036
93	20231101	172100	69891238	1347	1347	1347	1347	0
94	20231101	172000	69891238	1347	1347	1347	1347	0
95	20231101	171900	69891238	1347	1347	1347	1347	0
96	20231101	171800	69891238	1347	1347	1347	1347	0
97	20231101	171700	69891238	1347	1347	1347	1347	0
98	20231101	171600	69891238	1347	1347	1347	1347	0
99	20231101	171500	69891238	1347	1347	1347	1347	0
100	20231101	171400	69891238	1347	1347	1347	1347	0
101	20231101	171300	69891238	1347	1347	1347	1347	0
102	20231101	171200	69891238	1347	1347	1347	1347	0
103	20231101	171100	69891238	1347	1347	1347	1347	0
104	20231101	171000	69891238	1347	1347	1347	1347	0
105	20231101	170900	69891238	1347	1347	1347	1347	0
106	20231101	170800	69891238	1347	1347	1347	1347	0
107	20231101	170700	69891238	1347	1347	1347	1347	0
108	20231101	170600	69891238	1347	1347	1347	1347	0
109	20231101	170500	69891238	1347	1347	1347	1347	0
110	20231101	170400	69891238	1347	1347	1347	1347	0
111	20231101	170300	69891238	1347	1347	1347	1347	0
112	20231101	170200	69891238	1347	1347	1347	1347	0
113	20231101	170100	69891238	1347	1347	1347	1347	0
114	20231101	170000	69891238	1347	1347	1347	1347	0
115	20231101	165900	69891238	1347	1347	1347	1347	0
116	20231101	165800	69891238	1347	1347	1347	1347	0
117	20231101	165700	69891238	1347	1347	1347	1347	0
118	20231101	165600	69891238	1347	1347	1347	1347	0
119	20231101	165500	69891238	1347	1347	1347	1347	0
120	20231101	165400	69891238	1347	1347	1347	1347	0
121	20231101	165300	69891238	1347	1347	1347	1347	0
122	20231101	165200	69891238	1347	1347	1347	1347	2036
123	20231101	165100	69891238	1347	1347	1347	1347	0
124	20231101	165000	69891238	1347	1347	1347	1347	0
125	20231101	164900	69891238	1347	1347	1347	1347	0
126	20231101	164800	69891238	1347	1347	1347	1347	0
127	20231101	164700	69891238	1347	1347	1347	1347	0
128	20231101	164600	69891238	1347	1347	1347	1347	0
129	20231101	164500	69891238	1347	1347	1347	1347	0
130	20231101	164400	69891238	1347	1347	1347	1347	0
131	20231101	164300	69891238	1347	1347	1347	1347	0
132	20231101	164200	69891238	1347	1347	1347	1347	0
133	20231101	164100	69891238	1347	1347	1347	1347	0
134	20231101	164000	69891238	1347	1347	1347	1347	0
135	20231101	163900	69891238	1347	1347	1347	1347	0
136	20231101	163800	69891238	1347	1347	1347	1347	0
137	20231101	163700	69891238	1347	1347	1347	1347	0
138	20231101	163600	69891238	1347	1347	1347	1347	0
139	20231101	163500	69891238	1347	1347	1347	1347	0
140	20231101	163400	69891238	1347	1347	1347	1347	0
141	20231101	163300	69891238	1347	1347	1347	1347	0
142	20231101	163200	69891238	1347	1347	1347	1347	0
143	20231101	163100	69891238	1347	1347	1347	1347	0
144	20231101	163000	69891238	1347	1347	1347	1347	0
145	20231101	162900	69891238	1347	1347	1347	1347	0
146	20231101	162800	69891238	1347	1347	1347	1347	0
147	20231101	162700	69891238	1347	1347	1347	1347	0
148	20231101	162600	69891238	1347	1347	1347	1347	0
149	20231101	162500	69891238	1347	1347	1347	1347	0
150	20231101	162400	69891238	1347	1347	1347	1347	0
151	20231101	162300	69891238	1347	1347	1347	1347	0
152	20231101	162200	69891238	1347	1347	1347	1347	2036
153	20231101	162100	69891238	1347	1347	1347	1347	0
154	20231101	162000	69891238	1347	1347	1347	1347	0
155	20231101	161900	69891238	1347	1347	1347	1347	0
156	20231101	161800	69891238	1347	1347	1347	1347	0
157	20231101	161700	69891238	1347	1347	1347	1347	0
158	20231101	161600	69891238	1347	1347	1347	1347	0
159	20231101	161500	69891238	1347	1347	1347	1347	0
160	20231101	161400	69891238	1347	1347	1347	1347	0
161	20231101	161300	69891238	1347	1347	1347	1347	0
162	20231101	161200	69891238	1347	1347	1347	1347	0
163	20231101	161100	69891238	1347	1347	1347	1347	0
164	20231101	161000	69891238	1347	1347	1347	1347	0
165	20231101	160900	69891238	1347	1347	1347	1347	0
166	20231101	160800	69891238	1347	1347	1347	1347	0
167	20231101	160700	69891238	1347	1347	1347	1347	0
168	20231101	160600	69891238	1347	1347	1347	1347	0
169	20231101	160500	69891238	1347	1347	1347	1347	0
170	20231101	160400	69891238	1347	1347	1347	1347	0
171	20231101	160300	69891238	1347	1347	1347	1347	0
172	20231101	160200	69891238	1347	1347	1347	1347	0
173	20231101	160100	69891238	1347	1347	1347	1347	0
174	20231101	160000	69891238	1347	1347	1347	1347	0
175	20231101	155900	69891238	1347	1347	1347	1347	0
176	20231101	155800	69891238	1347	1347	1347	1347	0
177	20231101	155700	69891238	1347	1347	1347	1347	0
178	20231101	155600	69891238	1347	1347	1347	1347	0
179	20231101	155500	69891238	1347	1347	1347	1347	0
180	20231101	155400	69891238	1347	1347	1347	1347	0
181	20231101	155300	69891238	1347	1347	1347	1347	0
182	20231101	155200	69891238	1347	1347	1347	1347	2036
183	20231101	155100	69891238	1347	1347	1347	1347	0
184	20231101	155000	69891238	1347	1347	1347	1347	0
185	20231101	154900	69891238	1347	1347	1347	1347	0
186	20231101	154800	69891238	1347	1347	1347	1347	0
187	20231101	154700	69891238	1347	1347	1347	1347	0
188	20231101	154600	69891238	1347	1347	1347	1347	0
189	20231101	154500	69891238	1347	1347	1347	1347	0
190	20231101	154400	69891238	1347	1347	1347	1347	0
191	20231101	154300	69891238	1347	1347	1347	1347	0
192	20231101	154200	69891238	1347	1347	1347	1347	0
193	20231101	154100	69891238	1347	1347	1347	1347	0
194	20231101	154000	69891238	1347	1347	1347	1347	0
195	20231101	153900	69891238	1347	1347	1347	1347	0
196	20231101	153800	69891238	1347	1347	1347	1347	0
197	20231101	153700	69891238	1347	1347	1347	1347	0
198	20231101	153600	69891238	1347	1347	1347	1347	0
199	20231101	153500	69891238	1347	1347	1347	1347	0
200	20231101	153400	69891238	1347	1347	1347	1347	0
201	20231101	153300	69891238	1347	1347	1347	1347	0
202	20231101	153200	69891238	1347	1347	1347	1347	0
203	20231101	153100	69891238	1347	1347	1347	1347	0
204	20231101	153000	69891238	1347	1347	1347	1347	2036
205	20231101	152900	67148746	1342	1342	1342	1342	0
206	20231101	152800	67148746	1342	1342	1342	1342	0
207	20231101	152700	67148746	1342	1342	1342	1342	0
208	20231101	152600	67148746	1342	1342	1342	1342	0
209	20231101	152500	67148746	1342	1342	1342	1342	0
210	20231101	152400	67148746	1342	1342	1342	1342	0
211	20231101	152300	67148746	1342	1342	1342	1342	0
212	20231101	152200	67148746	1342	1342	1342	1342	0
213	20231101	152100	67148746	1342	1342	1342	1342	0
214	20231101	152000	67148746	1342	1342	1342	1342	0
215	20231101	151900	67148746	1342	1343	1343	1342	650
216	20231101	151800	66276085	1347	1347	1347	1347	2
217	20231101	151700	66273391	1343	1343	1343	1343	0
218	20231101	151600	66273391	1343	1343	1343	1343	0
219	20231101	151500	66273391	1343	1343	1343	1343	200
220	20231101	151400	66004791	1347	1347	1347	1347	0
221	20231101	151300	66004791	1347	1347	1347	1347	0
222	20231101	151200	66004791	1347	1347	1347	1347	50
223	20231101	151100	65937441	1347	1347	1347	1347	0
224	20231101	151000	65937441	1347	1347	1347	1347	0
225	20231101	150900	65937441	1347	1347	1347	1347	0
226	20231101	150800	65937441	1347	1347	1347	1347	0
227	20231101	150700	65937441	1347	1347	1347	1347	0
228	20231101	150600	65937441	1347	1347	1347	1347	0
229	20231101	150500	65937441	1347	1347	1347	1347	0
230	20231101	150400	65937441	1347	1347	1347	1347	1
231	20231101	150300	65936094	1341	1347	1347	1341	3374
232	20231101	150200	61402600	1347	1347	1347	1347	0
233	20231101	150100	61402600	1347	1347	1347	1347	0
234	20231101	150000	61402600	1347	1347	1347	1347	0
235	20231101	145900	61402600	1347	1347	1347	1347	0
236	20231101	145800	61402600	1347	1347	1347	1347	0
237	20231101	145700	61402600	1347	1347	1347	1347	2
238	20231101	145600	61399906	1346	1346	1346	1346	40
239	20231101	145500	61346066	1347	1347	1347	1347	25
240	20231101	145400	61312391	1348	1348	1348	1348	0
241	20231101	145300	61312391	1348	1348	1348	1348	0
242	20231101	145200	61312391	1348	1348	1348	1348	1
243	20231101	145100	61311043	1348	1348	1348	1348	100
244	20231101	145000	61176243	1348	1347	1348	1347	31
245	20231101	144900	61134485	1347	1347	1347	1347	71
246	20231101	144800	61038848	1347	1347	1347	1347	176
247	20231101	144700	60801776	1347	1347	1347	1347	0
248	20231101	144600	60801776	1347	1347	1347	1347	34
249	20231101	144500	60755978	1347	1347	1347	1347	0
250	20231101	144400	60755978	1347	1347	1347	1347	0
251	20231101	144300	60755978	1347	1347	1347	1347	0
252	20231101	144200	60755978	1347	1347	1347	1347	10
253	20231101	144100	60742508	1347	1347	1347	1347	0
254	20231101	144000	60742508	1347	1347	1347	1347	0
255	20231101	143900	60742508	1347	1347	1347	1347	0
256	20231101	143800	60742508	1347	1347	1347	1347	0
257	20231101	143700	60742508	1347	1347	1347	1347	0
258	20231101	143600	60742508	1347	1347	1347	1347	0
259	20231101	143500	60742508	1347	1347	1347	1347	0
260	20231101	143400	60742508	1347	1347	1347	1347	371
261	20231101	143300	60242771	1347	1347	1347	1347	0
262	20231101	143200	60242771	1347	1347	1347	1347	0
263	20231101	143100	60242771	1347	1345	1347	1345	64
264	20231101	143000	60156687	1345	1345	1345	1345	0
265	20231101	142900	60156687	1345	1348	1348	1345	1297
266	20231101	142800	58408345	1348	1348	1348	1348	0
267	20231101	142700	58408345	1348	1348	1348	1348	0
268	20231101	142600	58408345	1348	1348	1348	1348	0
269	20231101	142500	58408345	1348	1348	1348	1348	749
270	20231101	142400	57398693	1348	1348	1348	1348	0
271	20231101	142300	57398693	1348	1348	1348	1348	0
272	20231101	142200	57398693	1348	1348	1348	1348	297
273	20231101	142100	56998337	1348	1348	1348	1348	10
274	20231101	142000	56984857	1345	1345	1345	1345	0
275	20231101	141900	56984857	1345	1345	1345	1345	0
276	20231101	141800	56984857	1345	1345	1345	1345	0
277	20231101	141700	56984857	1345	1345	1345	1345	0
278	20231101	141600	56984857	1345	1345	1345	1345	0
279	20231101	141500	56984857	1345	1345	1345	1345	0
280	20231101	141400	56984857	1345	1345	1345	1345	0
281	20231101	141300	56984857	1345	1345	1345	1345	0
282	20231101	141200	56984857	1345	1345	1345	1345	37
283	20231101	141100	56935092	1348	1348	1348	1348	0
284	20231101	141000	56935092	1348	1348	1348	1348	0
285	20231101	140900	56935092	1348	1348	1348	1348	10
286	20231101	140800	56921612	1348	1348	1348	1348	0
287	20231101	140700	56921612	1348	1348	1348	1348	0
288	20231101	140600	56921612	1348	1348	1348	1348	0
289	20231101	140500	56921612	1348	1348	1348	1348	0
290	20231101	140400	56921612	1348	1348	1348	1348	1
291	20231101	140300	56920264	1343	1343	1343	1343	0
292	20231101	140200	56920264	1343	1343	1343	1343	0
293	20231101	140100	56920264	1343	1343	1343	1343	0
294	20231101	140000	56920264	1343	1343	1343	1343	0
295	20231101	135900	56920264	1343	1343	1343	1343	0
296	20231101	135800	56920264	1343	1343	1343	1343	0
297	20231101	135700	56920264	1343	1343	1343	1343	0
298	20231101	135600	56920264	1343	1343	1343	1343	36
299	20231101	135500	56871916	1343	1343	1343	1343	1
300	20231101	135400	56870573	1349	1349	1349	1349	0
301	20231101	135300	56870573	1349	1349	1349	1349	0
302	20231101	135200	56870573	1349	1349	1349	1349	5
303	20231101	135100	56863828	1349	1349	1349	1349	0
304	20231101	135000	56863828	1349	1349	1349	1349	0
305	20231101	134900	56863828	1349	1349	1349	1349	0
306	20231101	134800	56863828	1349	1349	1349	1349	0
307	20231101	134700	56863828	1349	1349	1349	1349	0
308	20231101	134600	56863828	1349	1349	1349	1349	10
309	20231101	134500	56850338	1349	1349	1349	1349	0
310	20231101	134400	56850338	1349	1349	1349	1349	0
311	20231101	134300	56850338	1349	1349	1349	1349	2
312	20231101	134200	56847640	1349	1349	1349	1349	0
313	20231101	134100	56847640	1349	1349	1349	1349	10
314	20231101	134000	56834150	1348	1348	1348	1348	148
315	20231101	133900	56634646	1348	1348	1348	1348	10
316	20231101	133800	56621166	1342	1342	1342	1342	0
317	20231101	133700	56621166	1342	1342	1342	1342	11
318	20231101	133600	56606404	1342	1342	1342	1342	0
319	20231101	133500	56606404	1342	1342	1342	1342	0
320	20231101	133400	56606404	1342	1342	1342	1342	0
321	20231101	133300	56606404	1342	1342	1342	1342	88
322	20231101	133200	56488308	1342	1343	1343	1342	260
323	20231101	133100	56139381	1344	1344	1344	1344	7
324	20231101	133000	56129973	1345	1345	1345	1345	649
325	20231101	132900	55257068	1346	1346	1346	1346	5
326	20231101	132800	55250338	1346	1347	1347	1346	24
327	20231101	132700	55218012	1347	1347	1347	1347	3
328	20231101	132600	55213971	1347	1347	1347	1347	0
329	20231101	132500	55213971	1347	1347	1347	1347	0
330	20231101	132400	55213971	1347	1347	1347	1347	0
331	20231101	132300	55213971	1347	1347	1347	1347	6
332	20231101	132200	55205889	1347	1347	1347	1347	0
333	20231101	132100	55205889	1347	1347	1347	1347	50
334	20231101	132000	55138539	1347	1347	1347	1347	0
335	20231101	131900	55138539	1347	1347	1347	1347	0
336	20231101	131800	55138539	1347	1347	1347	1347	0
337	20231101	131700	55138539	1347	1347	1347	1347	0
338	20231101	131600	55138539	1347	1347	1347	1347	2
339	20231101	131500	55135845	1347	1346	1347	1346	3
340	20231101	131400	55131806	1347	1347	1347	1347	0
341	20231101	131300	55131806	1347	1345	1347	1345	16
342	20231101	131200	55110284	1345	1347	1347	1345	67
343	20231101	131100	55020165	1346	1346	1346	1346	0
344	20231101	131000	55020165	1346	1346	1346	1346	0
345	20231101	130900	55020165	1346	1346	1346	1346	0
346	20231101	130800	55020165	1346	1346	1346	1346	0
347	20231101	130700	55020165	1346	1346	1346	1346	0
348	20231101	130600	55020165	1346	1347	1347	1346	3600
349	20231101	130500	50170971	1347	1347	1347	1347	38
350	20231101	130400	50119785	1349	1349	1349	1349	1216
351	20231101	130300	48479401	1348	1347	1348	1347	289
352	20231101	130200	48089933	1347	1349	1349	1347	3223
353	20231101	130100	43747379	1349	1349	1349	1349	93
354	20231101	130000	43621922	1358	1358	1358	1358	0
355	20231101	125900	43621922	1358	1358	1358	1358	0
356	20231101	125800	43621922	1358	1358	1358	1358	0
357	20231101	125700	43621922	1358	1358	1358	1358	0
358	20231101	125600	43621922	1358	1358	1358	1358	0
359	20231101	125500	43621922	1358	1358	1358	1358	0
360	20231101	125400	43621922	1358	1358	1358	1358	0
361	20231101	125300	43621922	1358	1358	1358	1358	0
362	20231101	125200	43621922	1358	1358	1358	1358	0
363	20231101	125100	43621922	1358	1358	1358	1358	0
364	20231101	125000	43621922	1358	1358	1358	1358	0
365	20231101	124900	43621922	1358	1358	1358	1358	0
366	20231101	124800	43621922	1358	1358	1358	1358	0
367	20231101	124700	43621922	1358	1358	1358	1358	0
368	20231101	124600	43621922	1358	1358	1358	1358	0
369	20231101	124500	43621922	1358	1358	1358	1358	0
370	20231101	124400	43621922	1358	1358	1358	1358	0
371	20231101	124300	43621922	1358	1358	1358	1358	0
372	20231101	124200	43621922	1358	1358	1358	1358	1
373	20231101	124100	43620564	1358	1358	1358	1358	0
374	20231101	124000	43620564	1358	1358	1358	1358	0
375	20231101	123900	43620564	1358	1357	1358	1357	95
376	20231101	123800	43491555	1349	1350	1350	1349	38
377	20231101	123700	43440290	1359	1359	1359	1359	0
378	20231101	123600	43440290	1359	1359	1359	1359	0
379	20231101	123500	43440290	1359	1359	1359	1359	0
380	20231101	123400	43440290	1359	1354	1359	1354	20
381	20231101	123300	43413155	1354	1354	1354	1349	63
382	20231101	123200	43328158	1354	1354	1354	1354	0
383	20231101	123100	43328158	1354	1354	1354	1354	1
384	20231101	123000	43326804	1353	1353	1353	1353	2000
385	20231101	122900	40620804	1353	1353	1353	1353	0
386	20231101	122800	40620804	1353	1353	1353	1353	1
387	20231101	122700	40619451	1353	1353	1353	1353	0
388	20231101	122600	40619451	1353	1353	1353	1353	0
389	20231101	122500	40619451	1353	1353	1353	1353	0
390	20231101	122400	40619451	1353	1353	1353	1353	0
391	20231101	122300	40619451	1353	1353	1353	1353	0
392	20231101	122200	40619451	1353	1353	1353	1353	0
393	20231101	122100	40619451	1353	1353	1353	1353	0
394	20231101	122000	40619451	1353	1353	1353	1353	0
395	20231101	121900	40619451	1353	1353	1353	1353	0
396	20231101	121800	40619451	1353	1353	1353	1353	0
397	20231101	121700	40619451	1353	1353	1353	1353	0
398	20231101	121600	40619451	1353	1353	1353	1353	0
399	20231101	121500	40619451	1353	1353	1353	1353	0
400	20231101	121400	40619451	1353	1353	1353	1353	71
401	20231101	121300	40523388	1353	1353	1353	1353	0
402	20231101	121200	40523388	1353	1353	1353	1353	0
403	20231101	121100	40523388	1353	1353	1353	1353	0
404	20231101	121000	40523388	1353	1353	1353	1353	0
405	20231101	120900	40523388	1353	1353	1353	1353	0
406	20231101	120800	40523388	1353	1353	1353	1353	0
407	20231101	120700	40523388	1353	1353	1353	1353	0
408	20231101	120600	40523388	1353	1353	1353	1353	0
409	20231101	120500	40523388	1353	1353	1353	1353	6
410	20231101	120400	40515270	1353	1353	1353	1353	0
411	20231101	120300	40515270	1353	1353	1353	1353	5
412	20231101	120200	40508505	1353	1353	1353	1353	5
413	20231101	120100	40501740	1353	1353	1353	1353	0
414	20231101	120000	40501740	1353	1353	1353	1353	0
415	20231101	115900	40501740	1353	1353	1353	1353	0
416	20231101	115800	40501740	1353	1353	1353	1353	0
417	20231101	115700	40501740	1353	1353	1353	1353	0
418	20231101	115600	40501740	1353	1353	1353	1353	1
419	20231101	115500	40500387	1353	1353	1353	1353	1
420	20231101	115400	40499034	1353	1353	1353	1353	0
421	20231101	115300	40499034	1353	1353	1353	1353	0
422	20231101	115200	40499034	1353	1353	1353	1353	0
423	20231101	115100	40499034	1353	1353	1353	1353	0
424	20231101	115000	40499034	1353	1353	1353	1353	0
425	20231101	114900	40499034	1353	1353	1353	1353	0
426	20231101	114800	40499034	1353	1353	1353	1353	0
427	20231101	114700	40499034	1353	1353	1353	1353	0
428	20231101	114600	40499034	1353	1353	1353	1353	0
429	20231101	114500	40499034	1353	1353	1353	1353	0
430	20231101	114400	40499034	1353	1353	1353	1353	0
431	20231101	114300	40499034	1353	1349	1353	1349	5
432	20231101	114200	40492285	1349	1350	1350	1348	159
433	20231101	114100	40277896	1353	1353	1353	1353	74
434	20231101	114000	40177774	1353	1353	1353	1353	0
435	20231101	113900	40177774	1353	1353	1353	1353	0
436	20231101	113800	40177774	1353	1353	1353	1353	0
437	20231101	113700	40177774	1353	1353	1353	1353	0
438	20231101	113600	40177774	1353	1353	1353	1353	0
439	20231101	113500	40177774	1353	1353	1353	1353	0
440	20231101	113400	40177774	1353	1353	1353	1353	100
441	20231101	113300	40042474	1353	1353	1353	1353	0
442	20231101	113200	40042474	1353	1353	1353	1353	0
443	20231101	113100	40042474	1353	1353	1353	1353	7
444	20231101	113000	40033003	1353	1353	1353	1353	0
445	20231101	112900	40033003	1353	1353	1353	1353	1
446	20231101	112800	40031650	1353	1353	1353	1353	0
447	20231101	112700	40031650	1353	1353	1353	1353	0
448	20231101	112600	40031650	1353	1353	1353	1353	0
449	20231101	112500	40031650	1353	1353	1353	1353	0
450	20231101	112400	40031650	1353	1353	1353	1353	0
451	20231101	112300	40031650	1353	1353	1353	1353	0
452	20231101	112200	40031650	1353	1353	1353	1353	0
453	20231101	112100	40031650	1353	1349	1353	1349	23
454	20231101	112000	40000619	1353	1353	1353	1353	0
455	20231101	111900	40000619	1353	1353	1353	1353	1
456	20231101	111800	39999266	1352	1352	1352	1352	0
457	20231101	111700	39999266	1352	1352	1352	1352	10
458	20231101	111600	39985746	1353	1353	1353	1353	0
459	20231101	111500	39985746	1353	1353	1353	1353	0
460	20231101	111400	39985746	1353	1353	1353	1353	0
461	20231101	111300	39985746	1353	1353	1353	1353	0
462	20231101	111200	39985746	1353	1353	1353	1353	0
463	20231101	111100	39985746	1353	1353	1353	1353	0
464	20231101	111000	39985746	1353	1353	1353	1353	0
465	20231101	110900	39985746	1353	1353	1353	1353	0
466	20231101	110800	39985746	1353	1353	1353	1353	0
467	20231101	110700	39985746	1353	1353	1353	1353	0
468	20231101	110600	39985746	1353	1353	1353	1353	0
469	20231101	110500	39985746	1353	1353	1353	1353	0
470	20231101	110400	39985746	1353	1353	1353	1353	1
471	20231101	110300	39984393	1352	1352	1352	1352	1
472	20231101	110200	39983041	1348	1348	1348	1348	0
473	20231101	110100	39983041	1348	1348	1348	1348	0
474	20231101	110000	39983041	1348	1348	1348	1348	0
475	20231101	105900	39983041	1348	1352	1352	1348	1005
476	20231101	105800	38624301	1359	1352	1359	1352	58
477	20231101	105700	38545865	1352	1352	1352	1352	1
478	20231101	105600	38544513	1348	1351	1351	1348	842
479	20231101	105500	37409068	1351	1352	1352	1351	519
480	20231101	105400	36707388	1356	1356	1356	1356	0
481	20231101	105300	36707388	1356	1356	1356	1356	0
482	20231101	105200	36707388	1356	1356	1356	1356	0
483	20231101	105100	36707388	1356	1356	1356	1356	0
484	20231101	105000	36707388	1356	1356	1356	1356	0
485	20231101	104900	36707388	1356	1356	1356	1356	0
486	20231101	104800	36707388	1356	1356	1356	1356	0
487	20231101	104700	36707388	1356	1356	1356	1356	0
488	20231101	104600	36707388	1356	1356	1356	1356	0
489	20231101	104500	36707388	1356	1356	1356	1356	1
490	20231101	104400	36706032	1352	1352	1352	1352	0
491	20231101	104300	36706032	1352	1352	1352	1352	0
492	20231101	104200	36706032	1352	1352	1352	1352	4
493	20231101	104100	36700624	1351	1353	1353	1351	47
494	20231101	104000	36637059	1353	1353	1353	1353	0
495	20231101	103900	36637059	1353	1353	1353	1353	0
496	20231101	103800	36637059	1353	1353	1353	1353	0
497	20231101	103700	36637059	1353	1353	1353	1353	0
498	20231101	103600	36637059	1353	1353	1353	1353	11
499	20231101	103500	36622176	1353	1353	1353	1353	0
500	20231101	103400	36622176	1353	1353	1353	1353	0
501	20231101	103300	36622176	1353	1353	1353	1353	0
502	20231101	103200	36622176	1353	1357	1357	1353	615
503	20231101	103100	35788244	1357	1357	1357	1357	0
504	20231101	103000	35788244	1357	1357	1357	1357	0
505	20231101	102900	35788244	1357	1357	1357	1357	125
506	20231101	102800	35618619	1357	1357	1357	1357	0
507	20231101	102700	35618619	1357	1357	1357	1357	9
508	20231101	102600	35606406	1357	1357	1357	1357	59
509	20231101	102500	35526343	1357	1357	1357	1357	197
510	20231101	102400	35259014	1357	1357	1357	1357	0
511	20231101	102300	35259014	1357	1359	1359	1357	106
512	20231101	102200	35114969	1359	1359	1359	1359	1
513	20231101	102100	35113610	1359	1359	1359	1359	293
514	20231101	102000	34715423	1359	1359	1359	1359	0
515	20231101	101900	34715423	1359	1359	1359	1359	0
516	20231101	101800	34715423	1359	1359	1359	1359	0
517	20231101	101700	34715423	1359	1359	1359	1359	0
518	20231101	101600	34715423	1359	1359	1359	1359	1117
519	20231101	101500	33197420	1359	1359	1359	1359	10
520	20231101	101400	33183830	1359	1359	1359	1359	0
521	20231101	101300	33183830	1359	1359	1359	1359	0
522	20231101	101200	33183830	1359	1359	1359	1359	0
523	20231101	101100	33183830	1359	1359	1359	1359	0
524	20231101	101000	33183830	1359	1359	1359	1359	15
525	20231101	100900	33163445	1359	1359	1359	1359	147
526	20231101	100800	32963672	1359	1359	1359	1359	20
527	20231101	100700	32936492	1359	1359	1359	1359	13
528	20231101	100600	32918825	1359	1359	1359	1359	1
529	20231101	100500	32917466	1357	1357	1357	1357	213
530	20231101	100400	32628425	1356	1356	1356	1356	0
531	20231101	100300	32628425	1356	1356	1356	1356	0
532	20231101	100200	32628425	1356	1356	1356	1356	1
533	20231101	100100	32627069	1356	1356	1356	1356	0
534	20231101	100000	32627069	1356	1356	1356	1356	10
535	20231101	095900	32613509	1351	1358	1358	1350	2042
536	20231101	095800	29842866	1358	1359	1359	1358	14
537	20231101	095700	29823850	1358	1358	1358	1358	0
538	20231101	095600	29823850	1358	1358	1358	1358	11
539	20231101	095500	29808912	1360	1359	1360	1359	21
540	20231101	095400	29780372	1360	1360	1360	1360	0
541	20231101	095300	29780372	1360	1360	1360	1360	0
542	20231101	095200	29780372	1360	1360	1360	1360	1
543	20231101	095100	29779012	1357	1357	1357	1357	0
544	20231101	095000	29779012	1357	1357	1357	1357	3
545	20231101	094900	29774941	1360	1357	1360	1357	1023
546	20231101	094800	28386727	1360	1360	1360	1360	0
547	20231101	094700	28386727	1360	1360	1360	1360	0
548	20231101	094600	28386727	1360	1360	1360	1360	0
549	20231101	094500	28386727	1360	1359	1360	1357	3567
550	20231101	094400	23540635	1360	1360	1360	1360	0
551	20231101	094300	23540635	1360	1360	1360	1360	25
552	20231101	094200	23506635	1360	1360	1360	1360	0
553	20231101	094100	23506635	1360	1360	1360	1360	0
554	20231101	094000	23506635	1360	1360	1360	1360	0
555	20231101	093900	23506635	1360	1360	1360	1360	0
556	20231101	093800	23506635	1360	1360	1360	1360	1
557	20231101	093700	23505275	1360	1360	1360	1360	126
558	20231101	093600	23333915	1360	1360	1360	1360	2
559	20231101	093500	23331195	1358	1358	1358	1358	1
560	20231101	093400	23329837	1360	1360	1360	1360	0
561	20231101	093300	23329837	1360	1360	1360	1360	5
562	20231101	093200	23323037	1360	1360	1360	1360	10
563	20231101	093100	23309437	1360	1360	1360	1360	0
564	20231101	093000	23309437	1360	1360	1360	1360	0
565	20231101	092900	23309437	1360	1360	1360	1360	100
566	20231101	092800	23173437	1360	1360	1360	1360	0
567	20231101	092700	23173437	1360	1360	1360	1360	0
568	20231101	092600	23173437	1360	1360	1360	1360	11
569	20231101	092500	23158477	1360	1357	1360	1357	5001
570	20231101	092400	16372117	1360	1360	1360	1360	1
571	20231101	092300	16370757	1360	1360	1360	1360	0
572	20231101	092200	16370757	1360	1356	1360	1356	1288
573	20231101	092100	14622560	1357	1357	1357	1357	1
574	20231101	092000	14621203	1351	1350	1351	1350	3917
575	20231101	091900	9332281	1350	1350	1350	1350	1390
576	20231101	091800	7455781	1350	1351	1351	1347	3900
577	20231101	091700	2196057	1367	1367	1367	1367	0
578	20231101	091600	2196057	1367	1366	1367	1366	9
579	20231101	091500	2183762	1351	1352	1352	1351	2
580	20231101	091400	2181059	1367	1367	1367	1367	2
581	20231101	091300	2178325	1367	1367	1367	1367	3
582	20231101	091200	2174224	1367	1367	1367	1367	10
583	20231101	091100	2160554	1351	1367	1367	1351	737
584	20231101	091000	1153171	1367	1368	1368	1367	101
585	20231101	090900	1015004	1368	1368	1368	1368	0
586	20231101	090800	1015004	1368	1368	1368	1368	0
587	20231101	090700	1015004	1368	1368	1368	1368	2
588	20231101	090600	1012268	1370	1370	1370	1370	0
589	20231101	090500	1012268	1370	1370	1370	1370	0
590	20231101	090400	1012268	1370	1370	1370	1370	0
591	20231101	090300	1012268	1370	1368	1370	1368	6
592	20231101	090200	1004051	1370	1350	1370	1350	11
593	20231101	090100	989106	1349	1347	1349	1347	234
594	20231101	090000	673500	1347	1347	1347	1347	500