KissMeData/009320/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185200	52559082	1377	1377	1377	1377	3012
3	20231102	185100	52559082	1377	1377	1377	1377	0
4	20231102	185000	52559082	1377	1377	1377	1377	0
5	20231102	184900	52559082	1377	1377	1377	1377	0
6	20231102	184800	52559082	1377	1377	1377	1377	0
7	20231102	184700	52559082	1377	1377	1377	1377	0
8	20231102	184600	52559082	1377	1377	1377	1377	0
9	20231102	184500	52559082	1377	1377	1377	1377	0
10	20231102	184400	52559082	1377	1377	1377	1377	0
11	20231102	184300	52559082	1377	1377	1377	1377	0
12	20231102	184200	52559082	1377	1377	1377	1377	0
13	20231102	184100	52559082	1377	1377	1377	1377	0
14	20231102	184000	52559082	1377	1377	1377	1377	0
15	20231102	183900	52559082	1377	1377	1377	1377	0
16	20231102	183800	52559082	1377	1377	1377	1377	0
17	20231102	183700	52559082	1377	1377	1377	1377	0
18	20231102	183600	52559082	1377	1377	1377	1377	0
19	20231102	183500	52559082	1377	1377	1377	1377	0
20	20231102	183400	52559082	1377	1377	1377	1377	0
21	20231102	183300	52559082	1377	1377	1377	1377	0
22	20231102	183200	52559082	1377	1377	1377	1377	0
23	20231102	183100	52559082	1377	1377	1377	1377	0
24	20231102	183000	52559082	1377	1377	1377	1377	0
25	20231102	182900	52559082	1377	1377	1377	1377	0
26	20231102	182800	52559082	1377	1377	1377	1377	0
27	20231102	182700	52559082	1377	1377	1377	1377	0
28	20231102	182600	52559082	1377	1377	1377	1377	0
29	20231102	182500	52559082	1377	1377	1377	1377	0
30	20231102	182400	52559082	1377	1377	1377	1377	0
31	20231102	182300	52559082	1377	1377	1377	1377	0
32	20231102	182200	52559082	1377	1377	1377	1377	3012
33	20231102	182100	52559082	1377	1377	1377	1377	0
34	20231102	182000	52559082	1377	1377	1377	1377	0
35	20231102	181900	52559082	1377	1377	1377	1377	0
36	20231102	181800	52559082	1377	1377	1377	1377	0
37	20231102	181700	52559082	1377	1377	1377	1377	0
38	20231102	181600	52559082	1377	1377	1377	1377	0
39	20231102	181500	52559082	1377	1377	1377	1377	0
40	20231102	181400	52559082	1377	1377	1377	1377	0
41	20231102	181300	52559082	1377	1377	1377	1377	0
42	20231102	181200	52559082	1377	1377	1377	1377	0
43	20231102	181100	52559082	1377	1377	1377	1377	0
44	20231102	181000	52559082	1377	1377	1377	1377	0
45	20231102	180900	52559082	1377	1377	1377	1377	0
46	20231102	180800	52559082	1377	1377	1377	1377	0
47	20231102	180700	52559082	1377	1377	1377	1377	0
48	20231102	180600	52559082	1377	1377	1377	1377	0
49	20231102	180500	52559082	1377	1377	1377	1377	0
50	20231102	180400	52559082	1377	1377	1377	1377	0
51	20231102	180300	52559082	1377	1377	1377	1377	0
52	20231102	180200	52559082	1377	1377	1377	1377	0
53	20231102	180100	52559082	1377	1377	1377	1377	0
54	20231102	180000	52559082	1377	1377	1377	1377	0
55	20231102	175900	52559082	1377	1377	1377	1377	0
56	20231102	175800	52559082	1377	1377	1377	1377	0
57	20231102	175700	52559082	1377	1377	1377	1377	0
58	20231102	175600	52559082	1377	1377	1377	1377	0
59	20231102	175500	52559082	1377	1377	1377	1377	0
60	20231102	175400	52559082	1377	1377	1377	1377	0
61	20231102	175300	52559082	1377	1377	1377	1377	0
62	20231102	175200	52559082	1377	1377	1377	1377	3012
63	20231102	175100	52559082	1377	1377	1377	1377	0
64	20231102	175000	52559082	1377	1377	1377	1377	0
65	20231102	174900	52559082	1377	1377	1377	1377	0
66	20231102	174800	52559082	1377	1377	1377	1377	0
67	20231102	174700	52559082	1377	1377	1377	1377	0
68	20231102	174600	52559082	1377	1377	1377	1377	0
69	20231102	174500	52559082	1377	1377	1377	1377	0
70	20231102	174400	52559082	1377	1377	1377	1377	0
71	20231102	174300	52559082	1377	1377	1377	1377	0
72	20231102	174200	52559082	1377	1377	1377	1377	0
73	20231102	174100	52559082	1377	1377	1377	1377	0
74	20231102	174000	52559082	1377	1377	1377	1377	0
75	20231102	173900	52559082	1377	1377	1377	1377	0
76	20231102	173800	52559082	1377	1377	1377	1377	0
77	20231102	173700	52559082	1377	1377	1377	1377	0
78	20231102	173600	52559082	1377	1377	1377	1377	0
79	20231102	173500	52559082	1377	1377	1377	1377	0
80	20231102	173400	52559082	1377	1377	1377	1377	0
81	20231102	173300	52559082	1377	1377	1377	1377	0
82	20231102	173200	52559082	1377	1377	1377	1377	0
83	20231102	173100	52559082	1377	1377	1377	1377	0
84	20231102	173000	52559082	1377	1377	1377	1377	0
85	20231102	172900	52559082	1377	1377	1377	1377	0
86	20231102	172800	52559082	1377	1377	1377	1377	0
87	20231102	172700	52559082	1377	1377	1377	1377	0
88	20231102	172600	52559082	1377	1377	1377	1377	0
89	20231102	172500	52559082	1377	1377	1377	1377	0
90	20231102	172400	52559082	1377	1377	1377	1377	0
91	20231102	172300	52559082	1377	1377	1377	1377	0
92	20231102	172200	52559082	1377	1377	1377	1377	3012
93	20231102	172100	52559082	1377	1377	1377	1377	0
94	20231102	172000	52559082	1377	1377	1377	1377	0
95	20231102	171900	52559082	1377	1377	1377	1377	0
96	20231102	171800	52559082	1377	1377	1377	1377	0
97	20231102	171700	52559082	1377	1377	1377	1377	0
98	20231102	171600	52559082	1377	1377	1377	1377	0
99	20231102	171500	52559082	1377	1377	1377	1377	0
100	20231102	171400	52559082	1377	1377	1377	1377	0
101	20231102	171300	52559082	1377	1377	1377	1377	0
102	20231102	171200	52559082	1377	1377	1377	1377	0
103	20231102	171100	52559082	1377	1377	1377	1377	0
104	20231102	171000	52559082	1377	1377	1377	1377	0
105	20231102	170900	52559082	1377	1377	1377	1377	0
106	20231102	170800	52559082	1377	1377	1377	1377	0
107	20231102	170700	52559082	1377	1377	1377	1377	0
108	20231102	170600	52559082	1377	1377	1377	1377	0
109	20231102	170500	52559082	1377	1377	1377	1377	0
110	20231102	170400	52559082	1377	1377	1377	1377	0
111	20231102	170300	52559082	1377	1377	1377	1377	0
112	20231102	170200	52559082	1377	1377	1377	1377	0
113	20231102	170100	52559082	1377	1377	1377	1377	0
114	20231102	170000	52559082	1377	1377	1377	1377	0
115	20231102	165900	52559082	1377	1377	1377	1377	0
116	20231102	165800	52559082	1377	1377	1377	1377	0
117	20231102	165700	52559082	1377	1377	1377	1377	0
118	20231102	165600	52559082	1377	1377	1377	1377	0
119	20231102	165500	52559082	1377	1377	1377	1377	0
120	20231102	165400	52559082	1377	1377	1377	1377	0
121	20231102	165300	52559082	1377	1377	1377	1377	0
122	20231102	165200	52559082	1377	1377	1377	1377	3012
123	20231102	165100	52559082	1377	1377	1377	1377	0
124	20231102	165000	52559082	1377	1377	1377	1377	0
125	20231102	164900	52559082	1377	1377	1377	1377	0
126	20231102	164800	52559082	1377	1377	1377	1377	0
127	20231102	164700	52559082	1377	1377	1377	1377	0
128	20231102	164600	52559082	1377	1377	1377	1377	0
129	20231102	164500	52559082	1377	1377	1377	1377	0
130	20231102	164400	52559082	1377	1377	1377	1377	0
131	20231102	164300	52559082	1377	1377	1377	1377	0
132	20231102	164200	52559082	1377	1377	1377	1377	0
133	20231102	164100	52559082	1377	1377	1377	1377	0
134	20231102	164000	52559082	1377	1377	1377	1377	0
135	20231102	163900	52559082	1377	1377	1377	1377	0
136	20231102	163800	52559082	1377	1377	1377	1377	0
137	20231102	163700	52559082	1377	1377	1377	1377	0
138	20231102	163600	52559082	1377	1377	1377	1377	0
139	20231102	163500	52559082	1377	1377	1377	1377	0
140	20231102	163400	52559082	1377	1377	1377	1377	0
141	20231102	163300	52559082	1377	1377	1377	1377	0
142	20231102	163200	52559082	1377	1377	1377	1377	0
143	20231102	163100	52559082	1377	1377	1377	1377	0
144	20231102	163000	52559082	1377	1377	1377	1377	0
145	20231102	162900	52559082	1377	1377	1377	1377	0
146	20231102	162800	52559082	1377	1377	1377	1377	0
147	20231102	162700	52559082	1377	1377	1377	1377	0
148	20231102	162600	52559082	1377	1377	1377	1377	0
149	20231102	162500	52559082	1377	1377	1377	1377	0
150	20231102	162400	52559082	1377	1377	1377	1377	0
151	20231102	162300	52559082	1377	1377	1377	1377	0
152	20231102	162200	52559082	1377	1377	1377	1377	3012
153	20231102	162100	52559082	1377	1377	1377	1377	0
154	20231102	162000	52559082	1377	1377	1377	1377	0
155	20231102	161900	52559082	1377	1377	1377	1377	0
156	20231102	161800	52559082	1377	1377	1377	1377	0
157	20231102	161700	52559082	1377	1377	1377	1377	0
158	20231102	161600	52559082	1377	1377	1377	1377	0
159	20231102	161500	52559082	1377	1377	1377	1377	0
160	20231102	161400	52559082	1377	1377	1377	1377	0
161	20231102	161300	52559082	1377	1377	1377	1377	0
162	20231102	161200	52559082	1377	1377	1377	1377	0
163	20231102	161100	52559082	1377	1377	1377	1377	0
164	20231102	161000	52559082	1377	1377	1377	1377	0
165	20231102	160900	52559082	1377	1377	1377	1377	0
166	20231102	160800	52559082	1377	1377	1377	1377	0
167	20231102	160700	52559082	1377	1377	1377	1377	0
168	20231102	160600	52559082	1377	1377	1377	1377	0
169	20231102	160500	52559082	1377	1377	1377	1377	0
170	20231102	160400	52559082	1377	1377	1377	1377	0
171	20231102	160300	52559082	1377	1377	1377	1377	0
172	20231102	160200	52559082	1377	1377	1377	1377	0
173	20231102	160100	52559082	1377	1377	1377	1377	0
174	20231102	160000	52559082	1377	1377	1377	1377	0
175	20231102	155900	52559082	1377	1377	1377	1377	0
176	20231102	155800	52559082	1377	1377	1377	1377	0
177	20231102	155700	52559082	1377	1377	1377	1377	0
178	20231102	155600	52559082	1377	1377	1377	1377	0
179	20231102	155500	52559082	1377	1377	1377	1377	0
180	20231102	155400	52559082	1377	1377	1377	1377	0
181	20231102	155300	52559082	1377	1377	1377	1377	0
182	20231102	155200	52559082	1377	1377	1377	1377	3012
183	20231102	155100	52559082	1377	1377	1377	1377	0
184	20231102	155000	52559082	1377	1377	1377	1377	0
185	20231102	154900	52559082	1377	1377	1377	1377	0
186	20231102	154800	52559082	1377	1377	1377	1377	0
187	20231102	154700	52559082	1377	1377	1377	1377	0
188	20231102	154600	52559082	1377	1377	1377	1377	0
189	20231102	154500	52559082	1377	1377	1377	1377	0
190	20231102	154400	52559082	1377	1377	1377	1377	0
191	20231102	154300	52559082	1377	1377	1377	1377	0
192	20231102	154200	52559082	1377	1377	1377	1377	0
193	20231102	154100	52559082	1377	1377	1377	1377	0
194	20231102	154000	52559082	1377	1377	1377	1377	0
195	20231102	153900	52559082	1377	1377	1377	1377	0
196	20231102	153800	52559082	1377	1377	1377	1377	0
197	20231102	153700	52559082	1377	1377	1377	1377	0
198	20231102	153600	52559082	1377	1377	1377	1377	0
199	20231102	153500	52559082	1377	1377	1377	1377	0
200	20231102	153400	52559082	1377	1377	1377	1377	0
201	20231102	153300	52559082	1377	1377	1377	1377	0
202	20231102	153200	52559082	1377	1377	1377	1377	0
203	20231102	153100	52559082	1377	1377	1377	1377	0
204	20231102	153000	52559082	1377	1377	1377	1377	3012
205	20231102	152900	48411558	1373	1373	1373	1373	0
206	20231102	152800	48411558	1373	1373	1373	1373	0
207	20231102	152700	48411558	1373	1373	1373	1373	0
208	20231102	152600	48411558	1373	1373	1373	1373	0
209	20231102	152500	48411558	1373	1373	1373	1373	0
210	20231102	152400	48411558	1373	1373	1373	1373	0
211	20231102	152300	48411558	1373	1373	1373	1373	0
212	20231102	152200	48411558	1373	1373	1373	1373	0
213	20231102	152100	48411558	1373	1373	1373	1373	0
214	20231102	152000	48411558	1373	1373	1373	1373	0
215	20231102	151900	48411558	1373	1373	1373	1373	0
216	20231102	151800	48411558	1373	1373	1373	1373	2
217	20231102	151700	48408812	1373	1373	1373	1373	0
218	20231102	151600	48408812	1373	1373	1373	1373	0
219	20231102	151500	48408812	1373	1373	1373	1373	0
220	20231102	151400	48408812	1373	1373	1373	1373	7
221	20231102	151300	48399201	1373	1373	1373	1373	0
222	20231102	151200	48399201	1373	1373	1373	1373	5
223	20231102	151100	48392336	1373	1370	1373	1370	17
224	20231102	151000	48369040	1373	1373	1373	1373	0
225	20231102	150900	48369040	1373	1373	1373	1373	0
226	20231102	150800	48369040	1373	1373	1373	1373	0
227	20231102	150700	48369040	1373	1373	1373	1373	0
228	20231102	150600	48369040	1373	1373	1373	1373	0
229	20231102	150500	48369040	1373	1373	1373	1373	0
230	20231102	150400	48369040	1373	1373	1373	1373	0
231	20231102	150300	48369040	1373	1373	1373	1373	0
232	20231102	150200	48369040	1373	1373	1373	1373	0
233	20231102	150100	48369040	1373	1373	1373	1373	0
234	20231102	150000	48369040	1373	1373	1373	1373	0
235	20231102	145900	48369040	1373	1373	1373	1373	0
236	20231102	145800	48369040	1373	1373	1373	1373	0
237	20231102	145700	48369040	1373	1373	1373	1373	0
238	20231102	145600	48369040	1373	1373	1373	1373	0
239	20231102	145500	48369040	1373	1373	1373	1373	0
240	20231102	145400	48369040	1373	1373	1373	1373	0
241	20231102	145300	48369040	1373	1373	1373	1373	0
242	20231102	145200	48369040	1373	1373	1373	1373	0
243	20231102	145100	48369040	1373	1373	1373	1373	0
244	20231102	145000	48369040	1373	1373	1373	1373	3
245	20231102	144900	48364921	1370	1370	1370	1370	0
246	20231102	144800	48364921	1370	1370	1370	1370	0
247	20231102	144700	48364921	1370	1371	1371	1370	1500
248	20231102	144600	46309920	1373	1373	1373	1373	0
249	20231102	144500	46309920	1373	1373	1373	1373	0
250	20231102	144400	46309920	1373	1373	1373	1373	0
251	20231102	144300	46309920	1373	1373	1373	1373	0
252	20231102	144200	46309920	1373	1373	1373	1373	5
253	20231102	144100	46303055	1373	1371	1373	1371	6
254	20231102	144000	46294827	1373	1373	1373	1373	0
255	20231102	143900	46294827	1373	1373	1373	1373	1
256	20231102	143800	46293454	1370	1370	1370	1370	0
257	20231102	143700	46293454	1370	1370	1370	1370	0
258	20231102	143600	46293454	1370	1370	1370	1370	0
259	20231102	143500	46293454	1370	1371	1371	1370	54
260	20231102	143400	46219432	1370	1370	1370	1370	938
261	20231102	143300	44934372	1370	1370	1370	1370	0
262	20231102	143200	44934372	1370	1370	1370	1370	0
263	20231102	143100	44934372	1370	1370	1370	1370	2
264	20231102	143000	44931632	1370	1370	1370	1370	0
265	20231102	142900	44931632	1370	1370	1370	1370	0
266	20231102	142800	44931632	1370	1370	1370	1370	0
267	20231102	142700	44931632	1370	1370	1370	1370	0
268	20231102	142600	44931632	1370	1370	1370	1370	0
269	20231102	142500	44931632	1370	1370	1370	1370	0
270	20231102	142400	44931632	1370	1370	1370	1370	0
271	20231102	142300	44931632	1370	1370	1370	1370	46
272	20231102	142200	44868612	1369	1370	1370	1369	114
273	20231102	142100	44712446	1370	1371	1371	1370	168
274	20231102	142000	44482281	1374	1374	1374	1374	2392
275	20231102	141900	41195673	1374	1374	1374	1374	0
276	20231102	141800	41195673	1374	1374	1374	1374	0
277	20231102	141700	41195673	1374	1374	1374	1374	0
278	20231102	141600	41195673	1374	1374	1374	1374	0
279	20231102	141500	41195673	1374	1374	1374	1374	0
280	20231102	141400	41195673	1374	1374	1374	1374	2
281	20231102	141300	41192925	1374	1374	1374	1374	0
282	20231102	141200	41192925	1374	1374	1374	1374	0
283	20231102	141100	41192925	1374	1374	1374	1374	0
284	20231102	141000	41192925	1374	1374	1374	1374	100
285	20231102	140900	41055525	1374	1374	1374	1374	19
286	20231102	140800	41029419	1374	1374	1374	1374	0
287	20231102	140700	41029419	1374	1374	1374	1374	0
288	20231102	140600	41029419	1374	1374	1374	1374	0
289	20231102	140500	41029419	1374	1374	1374	1374	0
290	20231102	140400	41029419	1374	1374	1374	1374	0
291	20231102	140300	41029419	1374	1374	1374	1374	0
292	20231102	140200	41029419	1374	1374	1374	1374	46
293	20231102	140100	40966215	1374	1374	1374	1374	4
294	20231102	140000	40960719	1377	1377	1377	1377	0
295	20231102	135900	40960719	1377	1377	1377	1377	0
296	20231102	135800	40960719	1377	1377	1377	1377	0
297	20231102	135700	40960719	1377	1377	1377	1377	0
298	20231102	135600	40960719	1377	1377	1377	1377	0
299	20231102	135500	40960719	1377	1377	1377	1377	0
300	20231102	135400	40960719	1377	1377	1377	1377	0
301	20231102	135300	40960719	1377	1377	1377	1377	0
302	20231102	135200	40960719	1377	1377	1377	1377	0
303	20231102	135100	40960719	1377	1377	1377	1377	0
304	20231102	135000	40960719	1377	1377	1377	1377	0
305	20231102	134900	40960719	1377	1377	1377	1377	0
306	20231102	134800	40960719	1377	1377	1377	1377	0
307	20231102	134700	40960719	1377	1377	1377	1377	0
308	20231102	134600	40960719	1377	1377	1377	1377	0
309	20231102	134500	40960719	1377	1377	1377	1377	8
310	20231102	134400	40949703	1377	1377	1377	1377	0
311	20231102	134300	40949703	1377	1377	1377	1377	0
312	20231102	134200	40949703	1377	1377	1377	1377	0
313	20231102	134100	40949703	1377	1377	1377	1377	0
314	20231102	134000	40949703	1377	1377	1377	1377	0
315	20231102	133900	40949703	1377	1377	1377	1377	0
316	20231102	133800	40949703	1377	1377	1377	1377	0
317	20231102	133700	40949703	1377	1377	1377	1377	0
318	20231102	133600	40949703	1377	1377	1377	1377	0
319	20231102	133500	40949703	1377	1377	1377	1377	0
320	20231102	133400	40949703	1377	1377	1377	1377	0
321	20231102	133300	40949703	1377	1377	1377	1377	0
322	20231102	133200	40949703	1377	1377	1377	1377	78
323	20231102	133100	40842297	1377	1377	1377	1377	30
324	20231102	133000	40800987	1378	1378	1378	1377	183
325	20231102	132900	40548903	1378	1377	1378	1377	283
326	20231102	132800	40159139	1376	1376	1376	1376	0
327	20231102	132700	40159139	1376	1376	1376	1376	75
328	20231102	132600	40055939	1376	1376	1376	1376	1
329	20231102	132500	40054563	1375	1375	1375	1375	0
330	20231102	132400	40054563	1375	1375	1375	1375	30
331	20231102	132300	40013313	1376	1376	1376	1376	0
332	20231102	132200	40013313	1376	1376	1376	1376	0
333	20231102	132100	40013313	1376	1376	1376	1376	0
334	20231102	132000	40013313	1376	1376	1376	1376	0
335	20231102	131900	40013313	1376	1376	1376	1376	0
336	20231102	131800	40013313	1376	1376	1376	1376	0
337	20231102	131700	40013313	1376	1376	1376	1376	0
338	20231102	131600	40013313	1376	1376	1376	1376	0
339	20231102	131500	40013313	1376	1376	1376	1376	1
340	20231102	131400	40011937	1369	1369	1369	1369	600
341	20231102	131300	39190537	1377	1377	1377	1377	0
342	20231102	131200	39190537	1377	1377	1377	1377	0
343	20231102	131100	39190537	1377	1376	1377	1376	2500
344	20231102	131000	35748449	1376	1376	1376	1376	0
345	20231102	130900	35748449	1376	1368	1376	1368	598
346	20231102	130800	34928042	1366	1366	1366	1366	0
347	20231102	130700	34928042	1366	1376	1376	1366	759
348	20231102	130600	33886645	1376	1376	1376	1376	1
349	20231102	130500	33885269	1376	1376	1376	1376	10
350	20231102	130400	33871509	1370	1370	1370	1370	0
351	20231102	130300	33871509	1370	1370	1370	1370	0
352	20231102	130200	33871509	1370	1370	1370	1370	0
353	20231102	130100	33871509	1370	1370	1370	1370	0
354	20231102	130000	33871509	1370	1370	1370	1370	0
355	20231102	125900	33871509	1370	1370	1370	1370	500
356	20231102	125800	33186509	1369	1369	1369	1369	0
357	20231102	125700	33186509	1369	1369	1369	1369	900
358	20231102	125600	31954409	1376	1376	1376	1376	1072
359	20231102	125500	30479337	1377	1377	1377	1377	0
360	20231102	125400	30479337	1377	1377	1377	1377	0
361	20231102	125300	30479337	1377	1377	1377	1377	0
362	20231102	125200	30479337	1377	1377	1377	1377	0
363	20231102	125100	30479337	1377	1377	1377	1377	0
364	20231102	125000	30479337	1377	1377	1377	1377	0
365	20231102	124900	30479337	1377	1376	1377	1376	55
366	20231102	124800	30403651	1376	1376	1376	1376	0
367	20231102	124700	30403651	1376	1376	1376	1376	4
368	20231102	124600	30398147	1376	1376	1376	1376	0
369	20231102	124500	30398147	1376	1376	1376	1376	0
370	20231102	124400	30398147	1376	1376	1376	1376	0
371	20231102	124300	30398147	1376	1376	1376	1376	0
372	20231102	124200	30398147	1376	1376	1376	1376	0
373	20231102	124100	30398147	1376	1376	1376	1376	200
374	20231102	124000	30122947	1376	1376	1376	1376	100
375	20231102	123900	29985347	1376	1376	1376	1376	0
376	20231102	123800	29985347	1376	1376	1376	1376	48
377	20231102	123700	29919299	1376	1376	1376	1376	0
378	20231102	123600	29919299	1376	1376	1376	1376	0
379	20231102	123500	29919299	1376	1376	1376	1376	0
380	20231102	123400	29919299	1376	1376	1376	1376	0
381	20231102	123300	29919299	1376	1376	1376	1376	0
382	20231102	123200	29919299	1376	1376	1376	1376	0
383	20231102	123100	29919299	1376	1376	1376	1376	0
384	20231102	123000	29919299	1376	1376	1376	1376	0
385	20231102	122900	29919299	1376	1376	1376	1376	0
386	20231102	122800	29919299	1376	1376	1376	1376	0
387	20231102	122700	29919299	1376	1376	1376	1376	0
388	20231102	122600	29919299	1376	1376	1376	1376	0
389	20231102	122500	29919299	1376	1376	1376	1376	0
390	20231102	122400	29919299	1376	1376	1376	1376	0
391	20231102	122300	29919299	1376	1376	1376	1376	0
392	20231102	122200	29919299	1376	1376	1376	1376	0
393	20231102	122100	29919299	1376	1376	1376	1376	0
394	20231102	122000	29919299	1376	1376	1376	1376	0
395	20231102	121900	29919299	1376	1376	1376	1376	10
396	20231102	121800	29905539	1375	1375	1375	1375	6
397	20231102	121700	29897289	1375	1375	1375	1375	0
398	20231102	121600	29897289	1375	1375	1375	1375	1
399	20231102	121500	29895914	1375	1375	1375	1375	20
400	20231102	121400	29868414	1375	1375	1375	1375	1
401	20231102	121300	29867039	1374	1374	1374	1374	1
402	20231102	121200	29865665	1365	1365	1365	1365	1
403	20231102	121100	29864300	1375	1375	1375	1375	0
404	20231102	121000	29864300	1375	1375	1375	1375	0
405	20231102	120900	29864300	1375	1375	1375	1375	0
406	20231102	120800	29864300	1375	1375	1375	1375	0
407	20231102	120700	29864300	1375	1368	1375	1364	145
408	20231102	120600	29666471	1375	1375	1375	1375	0
409	20231102	120500	29666471	1375	1375	1375	1375	0
410	20231102	120400	29666471	1375	1375	1375	1375	0
411	20231102	120300	29666471	1375	1375	1375	1375	0
412	20231102	120200	29666471	1375	1375	1375	1375	0
413	20231102	120100	29666471	1375	1375	1375	1375	0
414	20231102	120000	29666471	1375	1375	1375	1375	0
415	20231102	115900	29666471	1375	1375	1375	1375	0
416	20231102	115800	29666471	1375	1375	1375	1375	0
417	20231102	115700	29666471	1375	1375	1375	1375	0
418	20231102	115600	29666471	1375	1375	1375	1375	0
419	20231102	115500	29666471	1375	1375	1375	1375	0
420	20231102	115400	29666471	1375	1375	1375	1375	0
421	20231102	115300	29666471	1375	1375	1375	1375	150
422	20231102	115200	29460221	1374	1374	1374	1374	0
423	20231102	115100	29460221	1374	1374	1374	1374	0
424	20231102	115000	29460221	1374	1374	1374	1374	0
425	20231102	114900	29460221	1374	1374	1374	1374	1
426	20231102	114800	29458847	1364	1364	1364	1364	0
427	20231102	114700	29458847	1364	1364	1364	1364	0
428	20231102	114600	29458847	1364	1364	1364	1364	0
429	20231102	114500	29458847	1364	1364	1364	1364	0
430	20231102	114400	29458847	1364	1364	1364	1364	0
431	20231102	114300	29458847	1364	1364	1364	1364	0
432	20231102	114200	29458847	1364	1364	1364	1364	0
433	20231102	114100	29458847	1364	1364	1364	1364	0
434	20231102	114000	29458847	1364	1367	1367	1364	500
435	20231102	113900	28776493	1367	1367	1367	1367	0
436	20231102	113800	28776493	1367	1367	1367	1367	0
437	20231102	113700	28776493	1367	1367	1367	1367	10
438	20231102	113600	28762823	1367	1372	1372	1367	66
439	20231102	113500	28672588	1373	1373	1373	1373	2
440	20231102	113400	28669842	1374	1374	1374	1374	0
441	20231102	113300	28669842	1374	1374	1374	1374	3
442	20231102	113200	28665720	1377	1377	1377	1377	0
443	20231102	113100	28665720	1377	1377	1377	1377	0
444	20231102	113000	28665720	1377	1377	1377	1377	0
445	20231102	112900	28665720	1377	1377	1377	1377	0
446	20231102	112800	28665720	1377	1377	1377	1377	0
447	20231102	112700	28665720	1377	1377	1377	1377	0
448	20231102	112600	28665720	1377	1377	1377	1377	0
449	20231102	112500	28665720	1377	1377	1377	1377	0
450	20231102	112400	28665720	1377	1377	1377	1377	0
451	20231102	112300	28665720	1377	1377	1377	1377	0
452	20231102	112200	28665720	1377	1377	1377	1377	0
453	20231102	112100	28665720	1377	1377	1377	1377	0
454	20231102	112000	28665720	1377	1377	1377	1377	0
455	20231102	111900	28665720	1377	1377	1377	1377	0
456	20231102	111800	28665720	1377	1377	1377	1377	0
457	20231102	111700	28665720	1377	1377	1377	1377	0
458	20231102	111600	28665720	1377	1377	1377	1377	0
459	20231102	111500	28665720	1377	1377	1377	1377	200
460	20231102	111400	28390320	1375	1375	1375	1375	0
461	20231102	111300	28390320	1375	1375	1375	1375	0
462	20231102	111200	28390320	1375	1375	1375	1375	0
463	20231102	111100	28390320	1375	1375	1375	1375	0
464	20231102	111000	28390320	1375	1375	1375	1375	0
465	20231102	110900	28390320	1375	1375	1375	1375	0
466	20231102	110800	28390320	1375	1375	1375	1375	3
467	20231102	110700	28386195	1376	1376	1376	1376	1
468	20231102	110600	28384819	1377	1377	1377	1377	0
469	20231102	110500	28384819	1377	1377	1377	1377	0
470	20231102	110400	28384819	1377	1377	1377	1377	0
471	20231102	110300	28384819	1377	1377	1377	1377	0
472	20231102	110200	28384819	1377	1377	1377	1377	0
473	20231102	110100	28384819	1377	1377	1377	1377	0
474	20231102	110000	28384819	1377	1377	1377	1377	0
475	20231102	105900	28384819	1377	1377	1377	1377	0
476	20231102	105800	28384819	1377	1377	1377	1377	0
477	20231102	105700	28384819	1377	1377	1377	1377	0
478	20231102	105600	28384819	1377	1377	1377	1377	30
479	20231102	105500	28343509	1377	1377	1377	1377	0
480	20231102	105400	28343509	1377	1377	1377	1377	0
481	20231102	105300	28343509	1377	1377	1377	1377	0
482	20231102	105200	28343509	1377	1377	1377	1377	0
483	20231102	105100	28343509	1377	1377	1377	1377	0
484	20231102	105000	28343509	1377	1377	1377	1377	0
485	20231102	104900	28343509	1377	1377	1377	1377	0
486	20231102	104800	28343509	1377	1377	1377	1377	0
487	20231102	104700	28343509	1377	1377	1377	1377	0
488	20231102	104600	28343509	1377	1377	1377	1377	0
489	20231102	104500	28343509	1377	1377	1377	1377	0
490	20231102	104400	28343509	1377	1377	1377	1377	0
491	20231102	104300	28343509	1377	1377	1377	1377	20
492	20231102	104200	28315969	1377	1377	1377	1377	0
493	20231102	104100	28315969	1377	1377	1377	1377	0
494	20231102	104000	28315969	1377	1377	1377	1377	0
495	20231102	103900	28315969	1377	1377	1377	1377	0
496	20231102	103800	28315969	1377	1377	1377	1377	0
497	20231102	103700	28315969	1377	1377	1377	1377	1
498	20231102	103600	28314592	1377	1377	1377	1377	0
499	20231102	103500	28314592	1377	1377	1377	1377	2
500	20231102	103400	28311838	1377	1377	1377	1377	0
501	20231102	103300	28311838	1377	1377	1377	1377	0
502	20231102	103200	28311838	1377	1377	1377	1377	41
503	20231102	103100	28255381	1376	1376	1376	1376	0
504	20231102	103000	28255381	1376	1376	1376	1376	49
505	20231102	102900	28187957	1376	1376	1376	1376	0
506	20231102	102800	28187957	1376	1376	1376	1376	0
507	20231102	102700	28187957	1376	1376	1376	1376	51
508	20231102	102600	28117781	1376	1376	1376	1376	20
509	20231102	102500	28090261	1377	1377	1377	1377	0
510	20231102	102400	28090261	1377	1377	1377	1377	0
511	20231102	102300	28090261	1377	1377	1377	1377	0
512	20231102	102200	28090261	1377	1377	1377	1377	6
513	20231102	102100	28081999	1371	1371	1371	1371	171
514	20231102	102000	27847558	1377	1377	1377	1377	0
515	20231102	101900	27847558	1377	1377	1377	1377	0
516	20231102	101800	27847558	1377	1377	1377	1377	0
517	20231102	101700	27847558	1377	1377	1377	1377	0
518	20231102	101600	27847558	1377	1370	1377	1370	18
519	20231102	101500	27822837	1376	1376	1376	1376	7
520	20231102	101400	27813205	1376	1376	1376	1376	171
521	20231102	101300	27577909	1376	1376	1376	1376	0
522	20231102	101200	27577909	1376	1376	1376	1376	0
523	20231102	101100	27577909	1376	1370	1376	1370	2
524	20231102	101000	27575163	1376	1376	1376	1376	1
525	20231102	100900	27573787	1375	1375	1375	1375	0
526	20231102	100800	27573787	1375	1375	1375	1375	0
527	20231102	100700	27573787	1375	1375	1375	1375	1242
528	20231102	100600	25866037	1375	1375	1375	1375	0
529	20231102	100500	25866037	1375	1375	1375	1375	0
530	20231102	100400	25866037	1375	1375	1375	1375	0
531	20231102	100300	25866037	1375	1374	1375	1374	4
532	20231102	100200	25860538	1367	1371	1371	1367	101
533	20231102	100100	25722362	1372	1372	1372	1372	0
534	20231102	100000	25722362	1372	1374	1374	1372	14
535	20231102	095900	25703134	1375	1375	1375	1375	3
536	20231102	095800	25699009	1375	1375	1375	1375	0
537	20231102	095700	25699009	1375	1375	1375	1375	0
538	20231102	095600	25699009	1375	1375	1375	1375	10
539	20231102	095500	25685259	1370	1370	1370	1370	797
540	20231102	095400	24593369	1369	1369	1369	1369	19
541	20231102	095300	24567358	1369	1369	1369	1369	300
542	20231102	095200	24156658	1369	1369	1369	1369	10
543	20231102	095100	24142968	1369	1369	1369	1369	2
544	20231102	095000	24140230	1367	1367	1367	1367	1
545	20231102	094900	24138863	1367	1367	1367	1367	521
546	20231102	094800	23426656	1370	1370	1370	1370	2
547	20231102	094700	23423916	1370	1370	1370	1370	0
548	20231102	094600	23423916	1370	1370	1370	1370	1
549	20231102	094500	23422546	1369	1368	1369	1368	2357
550	20231102	094400	20196057	1368	1368	1368	1368	105
551	20231102	094300	20052417	1368	1368	1368	1368	0
552	20231102	094200	20052417	1368	1368	1368	1368	0
553	20231102	094100	20052417	1368	1368	1368	1368	0
554	20231102	094000	20052417	1368	1368	1368	1368	5
555	20231102	093900	20045577	1363	1363	1363	1363	0
556	20231102	093800	20045577	1363	1363	1363	1363	80
557	20231102	093700	19936537	1367	1367	1367	1367	0
558	20231102	093600	19936537	1367	1365	1367	1365	7075
559	20231102	093500	10278529	1365	1365	1365	1365	0
560	20231102	093400	10278529	1365	1365	1365	1365	1001
561	20231102	093300	8912164	1363	1365	1365	1363	34
562	20231102	093200	8865812	1363	1363	1363	1363	422
563	20231102	093100	8290626	1363	1363	1363	1363	1
564	20231102	093000	8289263	1360	1360	1360	1360	1
565	20231102	092900	8287903	1355	1355	1355	1355	0
566	20231102	092800	8287903	1355	1355	1355	1355	500
567	20231102	092700	7610403	1355	1355	1355	1355	1
568	20231102	092600	7609048	1365	1365	1365	1365	0
569	20231102	092500	7609048	1365	1365	1365	1365	0
570	20231102	092400	7609048	1365	1365	1365	1365	0
571	20231102	092300	7609048	1365	1365	1365	1365	0
572	20231102	092200	7609048	1365	1365	1365	1365	0
573	20231102	092100	7609048	1365	1364	1365	1364	18
574	20231102	092000	7584495	1365	1365	1365	1365	0
575	20231102	091900	7584495	1365	1364	1365	1364	90
576	20231102	091800	7461656	1365	1365	1365	1365	7
577	20231102	091700	7452101	1351	1351	1351	1351	0
578	20231102	091600	7452101	1351	1352	1352	1351	500
579	20231102	091500	6776597	1350	1359	1359	1350	600
580	20231102	091400	5964816	1367	1367	1367	1367	0
581	20231102	091300	5964816	1367	1367	1367	1367	2
582	20231102	091200	5962082	1369	1369	1369	1369	0
583	20231102	091100	5962082	1369	1369	1369	1369	0
584	20231102	091000	5962082	1369	1369	1369	1369	0
585	20231102	090900	5962082	1369	1369	1369	1369	0
586	20231102	090800	5962082	1369	1369	1369	1369	1
587	20231102	090700	5960713	1359	1359	1359	1359	0
588	20231102	090600	5960713	1359	1359	1359	1359	159
589	20231102	090500	5744632	1357	1357	1357	1357	1782
590	20231102	090400	3326458	1358	1361	1361	1358	298
591	20231102	090300	2920886	1367	1367	1367	1367	20
592	20231102	090200	2893546	1368	1368	1368	1368	0
593	20231102	090100	2893546	1368	1368	1368	1368	2002
594	20231102	090000	154810	1370	1370	1370	1370	113