KissMeData/054090/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193500	46741481	1640	1640	1640	1640	770
3	20231101	193400	46741481	1640	1640	1640	1640	0
4	20231101	193300	46741481	1640	1640	1640	1640	0
5	20231101	193200	46741481	1640	1640	1640	1640	0
6	20231101	193100	46741481	1640	1640	1640	1640	0
7	20231101	193000	46741481	1640	1640	1640	1640	0
8	20231101	192900	46741481	1640	1640	1640	1640	0
9	20231101	192800	46741481	1640	1640	1640	1640	0
10	20231101	192700	46741481	1640	1640	1640	1640	0
11	20231101	192600	46741481	1640	1640	1640	1640	0
12	20231101	192500	46741481	1640	1640	1640	1640	0
13	20231101	192400	46741481	1640	1640	1640	1640	0
14	20231101	192300	46741481	1640	1640	1640	1640	0
15	20231101	192200	46741481	1640	1640	1640	1640	0
16	20231101	192100	46741481	1640	1640	1640	1640	0
17	20231101	192000	46741481	1640	1640	1640	1640	0
18	20231101	191900	46741481	1640	1640	1640	1640	0
19	20231101	191800	46741481	1640	1640	1640	1640	0
20	20231101	191700	46741481	1640	1640	1640	1640	0
21	20231101	191600	46741481	1640	1640	1640	1640	0
22	20231101	191500	46741481	1640	1640	1640	1640	0
23	20231101	191400	46741481	1640	1640	1640	1640	0
24	20231101	191300	46741481	1640	1640	1640	1640	0
25	20231101	191200	46741481	1640	1640	1640	1640	0
26	20231101	191100	46741481	1640	1640	1640	1640	0
27	20231101	191000	46741481	1640	1640	1640	1640	0
28	20231101	190900	46741481	1640	1640	1640	1640	0
29	20231101	190800	46741481	1640	1640	1640	1640	0
30	20231101	190700	46741481	1640	1640	1640	1640	0
31	20231101	190600	46741481	1640	1640	1640	1640	0
32	20231101	190500	46741481	1640	1640	1640	1640	770
33	20231101	190400	46741481	1640	1640	1640	1640	0
34	20231101	190300	46741481	1640	1640	1640	1640	0
35	20231101	190200	46741481	1640	1640	1640	1640	0
36	20231101	190100	46741481	1640	1640	1640	1640	0
37	20231101	190000	46741481	1640	1640	1640	1640	0
38	20231101	185900	46741481	1640	1640	1640	1640	0
39	20231101	185800	46741481	1640	1640	1640	1640	0
40	20231101	185700	46741481	1640	1640	1640	1640	0
41	20231101	185600	46741481	1640	1640	1640	1640	0
42	20231101	185500	46741481	1640	1640	1640	1640	0
43	20231101	185400	46741481	1640	1640	1640	1640	0
44	20231101	185300	46741481	1640	1640	1640	1640	0
45	20231101	185200	46741481	1640	1640	1640	1640	0
46	20231101	185100	46741481	1640	1640	1640	1640	0
47	20231101	185000	46741481	1640	1640	1640	1640	0
48	20231101	184900	46741481	1640	1640	1640	1640	0
49	20231101	184800	46741481	1640	1640	1640	1640	0
50	20231101	184700	46741481	1640	1640	1640	1640	0
51	20231101	184600	46741481	1640	1640	1640	1640	0
52	20231101	184500	46741481	1640	1640	1640	1640	0
53	20231101	184400	46741481	1640	1640	1640	1640	0
54	20231101	184300	46741481	1640	1640	1640	1640	0
55	20231101	184200	46741481	1640	1640	1640	1640	0
56	20231101	184100	46741481	1640	1640	1640	1640	0
57	20231101	184000	46741481	1640	1640	1640	1640	0
58	20231101	183900	46741481	1640	1640	1640	1640	0
59	20231101	183800	46741481	1640	1640	1640	1640	0
60	20231101	183700	46741481	1640	1640	1640	1640	0
61	20231101	183600	46741481	1640	1640	1640	1640	0
62	20231101	183500	46741481	1640	1640	1640	1640	770
63	20231101	183400	46741481	1640	1640	1640	1640	0
64	20231101	183300	46741481	1640	1640	1640	1640	0
65	20231101	183200	46741481	1640	1640	1640	1640	0
66	20231101	183100	46741481	1640	1640	1640	1640	0
67	20231101	183000	46741481	1640	1640	1640	1640	0
68	20231101	182900	46741481	1640	1640	1640	1640	0
69	20231101	182800	46741481	1640	1640	1640	1640	0
70	20231101	182700	46741481	1640	1640	1640	1640	0
71	20231101	182600	46741481	1640	1640	1640	1640	0
72	20231101	182500	46741481	1640	1640	1640	1640	0
73	20231101	182400	46741481	1640	1640	1640	1640	0
74	20231101	182300	46741481	1640	1640	1640	1640	0
75	20231101	182200	46741481	1640	1640	1640	1640	0
76	20231101	182100	46741481	1640	1640	1640	1640	0
77	20231101	182000	46741481	1640	1640	1640	1640	0
78	20231101	181900	46741481	1640	1640	1640	1640	0
79	20231101	181800	46741481	1640	1640	1640	1640	0
80	20231101	181700	46741481	1640	1640	1640	1640	0
81	20231101	181600	46741481	1640	1640	1640	1640	0
82	20231101	181500	46741481	1640	1640	1640	1640	0
83	20231101	181400	46741481	1640	1640	1640	1640	0
84	20231101	181300	46741481	1640	1640	1640	1640	0
85	20231101	181200	46741481	1640	1640	1640	1640	0
86	20231101	181100	46741481	1640	1640	1640	1640	0
87	20231101	181000	46741481	1640	1640	1640	1640	0
88	20231101	180900	46741481	1640	1640	1640	1640	0
89	20231101	180800	46741481	1640	1640	1640	1640	0
90	20231101	180700	46741481	1640	1640	1640	1640	0
91	20231101	180600	46741481	1640	1640	1640	1640	0
92	20231101	180500	46741481	1640	1640	1640	1640	770
93	20231101	180400	46741481	1640	1640	1640	1640	0
94	20231101	180300	46741481	1640	1640	1640	1640	0
95	20231101	180200	46741481	1640	1640	1640	1640	0
96	20231101	180100	46741481	1640	1640	1640	1640	0
97	20231101	180000	46741481	1640	1640	1640	1640	0
98	20231101	175900	46741481	1640	1640	1640	1640	0
99	20231101	175800	46741481	1640	1640	1640	1640	0
100	20231101	175700	46741481	1640	1640	1640	1640	0
101	20231101	175600	46741481	1640	1640	1640	1640	0
102	20231101	175500	46741481	1640	1640	1640	1640	0
103	20231101	175400	46741481	1640	1640	1640	1640	0
104	20231101	175300	46741481	1640	1640	1640	1640	0
105	20231101	175200	46741481	1640	1640	1640	1640	0
106	20231101	175100	46741481	1640	1640	1640	1640	0
107	20231101	175000	46741481	1640	1640	1640	1640	0
108	20231101	174900	46741481	1640	1640	1640	1640	0
109	20231101	174800	46741481	1640	1640	1640	1640	0
110	20231101	174700	46741481	1640	1640	1640	1640	0
111	20231101	174600	46741481	1640	1640	1640	1640	0
112	20231101	174500	46741481	1640	1640	1640	1640	0
113	20231101	174400	46741481	1640	1640	1640	1640	0
114	20231101	174300	46741481	1640	1640	1640	1640	0
115	20231101	174200	46741481	1640	1640	1640	1640	0
116	20231101	174100	46741481	1640	1640	1640	1640	0
117	20231101	174000	46741481	1640	1640	1640	1640	0
118	20231101	173900	46741481	1640	1640	1640	1640	0
119	20231101	173800	46741481	1640	1640	1640	1640	0
120	20231101	173700	46741481	1640	1640	1640	1640	0
121	20231101	173600	46741481	1640	1640	1640	1640	0
122	20231101	173500	46741481	1640	1640	1640	1640	770
123	20231101	173400	46741481	1640	1640	1640	1640	0
124	20231101	173300	46741481	1640	1640	1640	1640	0
125	20231101	173200	46741481	1640	1640	1640	1640	0
126	20231101	173100	46741481	1640	1640	1640	1640	0
127	20231101	173000	46741481	1640	1640	1640	1640	0
128	20231101	172900	46741481	1640	1640	1640	1640	0
129	20231101	172800	46741481	1640	1640	1640	1640	0
130	20231101	172700	46741481	1640	1640	1640	1640	0
131	20231101	172600	46741481	1640	1640	1640	1640	0
132	20231101	172500	46741481	1640	1640	1640	1640	0
133	20231101	172400	46741481	1640	1640	1640	1640	0
134	20231101	172300	46741481	1640	1640	1640	1640	0
135	20231101	172200	46741481	1640	1640	1640	1640	0
136	20231101	172100	46741481	1640	1640	1640	1640	0
137	20231101	172000	46741481	1640	1640	1640	1640	0
138	20231101	171900	46741481	1640	1640	1640	1640	0
139	20231101	171800	46741481	1640	1640	1640	1640	0
140	20231101	171700	46741481	1640	1640	1640	1640	0
141	20231101	171600	46741481	1640	1640	1640	1640	0
142	20231101	171500	46741481	1640	1640	1640	1640	0
143	20231101	171400	46741481	1640	1640	1640	1640	0
144	20231101	171300	46741481	1640	1640	1640	1640	0
145	20231101	171200	46741481	1640	1640	1640	1640	0
146	20231101	171100	46741481	1640	1640	1640	1640	0
147	20231101	171000	46741481	1640	1640	1640	1640	0
148	20231101	170900	46741481	1640	1640	1640	1640	0
149	20231101	170800	46741481	1640	1640	1640	1640	0
150	20231101	170700	46741481	1640	1640	1640	1640	0
151	20231101	170600	46741481	1640	1640	1640	1640	0
152	20231101	170500	46741481	1640	1640	1640	1640	770
153	20231101	170400	46741481	1640	1640	1640	1640	0
154	20231101	170300	46741481	1640	1640	1640	1640	0
155	20231101	170200	46741481	1640	1640	1640	1640	0
156	20231101	170100	46741481	1640	1640	1640	1640	0
157	20231101	170000	46741481	1640	1640	1640	1640	0
158	20231101	165900	46741481	1640	1640	1640	1640	0
159	20231101	165800	46741481	1640	1640	1640	1640	0
160	20231101	165700	46741481	1640	1640	1640	1640	0
161	20231101	165600	46741481	1640	1640	1640	1640	0
162	20231101	165500	46741481	1640	1640	1640	1640	0
163	20231101	165400	46741481	1640	1640	1640	1640	0
164	20231101	165300	46741481	1640	1640	1640	1640	0
165	20231101	165200	46741481	1640	1640	1640	1640	0
166	20231101	165100	46741481	1640	1640	1640	1640	0
167	20231101	165000	46741481	1640	1640	1640	1640	0
168	20231101	164900	46741481	1640	1640	1640	1640	0
169	20231101	164800	46741481	1640	1640	1640	1640	0
170	20231101	164700	46741481	1640	1640	1640	1640	0
171	20231101	164600	46741481	1640	1640	1640	1640	0
172	20231101	164500	46741481	1640	1640	1640	1640	0
173	20231101	164400	46741481	1640	1640	1640	1640	0
174	20231101	164300	46741481	1640	1640	1640	1640	0
175	20231101	164200	46741481	1640	1640	1640	1640	0
176	20231101	164100	46741481	1640	1640	1640	1640	0
177	20231101	164000	46741481	1640	1640	1640	1640	0
178	20231101	163900	46741481	1640	1640	1640	1640	0
179	20231101	163800	46741481	1640	1640	1640	1640	0
180	20231101	163700	46741481	1640	1640	1640	1640	0
181	20231101	163600	46741481	1640	1640	1640	1640	0
182	20231101	163500	46741481	1640	1640	1640	1640	770
183	20231101	163400	46741481	1640	1640	1640	1640	0
184	20231101	163300	46741481	1640	1640	1640	1640	0
185	20231101	163200	46741481	1640	1640	1640	1640	0
186	20231101	163100	46741481	1640	1640	1640	1640	0
187	20231101	163000	46741481	1640	1640	1640	1640	0
188	20231101	162900	46741481	1640	1640	1640	1640	0
189	20231101	162800	46741481	1640	1640	1640	1640	0
190	20231101	162700	46741481	1640	1640	1640	1640	0
191	20231101	162600	46741481	1640	1640	1640	1640	0
192	20231101	162500	46741481	1640	1640	1640	1640	0
193	20231101	162400	46741481	1640	1640	1640	1640	0
194	20231101	162300	46741481	1640	1640	1640	1640	0
195	20231101	162200	46741481	1640	1640	1640	1640	0
196	20231101	162100	46741481	1640	1640	1640	1640	0
197	20231101	162000	46741481	1640	1640	1640	1640	0
198	20231101	161900	46741481	1640	1640	1640	1640	0
199	20231101	161800	46741481	1640	1640	1640	1640	0
200	20231101	161700	46741481	1640	1640	1640	1640	0
201	20231101	161600	46741481	1640	1640	1640	1640	0
202	20231101	161500	46741481	1640	1640	1640	1640	0
203	20231101	161400	46741481	1640	1640	1640	1640	0
204	20231101	161300	46741481	1640	1640	1640	1640	0
205	20231101	161200	46741481	1640	1640	1640	1640	0
206	20231101	161100	46741481	1640	1640	1640	1640	0
207	20231101	161000	46741481	1640	1640	1640	1640	0
208	20231101	160900	46741481	1640	1640	1640	1640	0
209	20231101	160800	46741481	1640	1640	1640	1640	0
210	20231101	160700	46741481	1640	1640	1640	1640	0
211	20231101	160600	46741481	1640	1640	1640	1640	0
212	20231101	160500	46741481	1640	1640	1640	1640	770
213	20231101	160400	46741481	1640	1640	1640	1640	0
214	20231101	160300	46741481	1640	1640	1640	1640	0
215	20231101	160200	46741481	1640	1640	1640	1640	0
216	20231101	160100	46741481	1640	1640	1640	1640	0
217	20231101	160000	46741481	1640	1640	1640	1640	0
218	20231101	155900	46741481	1640	1640	1640	1640	0
219	20231101	155800	46741481	1640	1640	1640	1640	0
220	20231101	155700	46741481	1640	1640	1640	1640	0
221	20231101	155600	46741481	1640	1640	1640	1640	0
222	20231101	155500	46741481	1640	1640	1640	1640	0
223	20231101	155400	46741481	1640	1640	1640	1640	0
224	20231101	155300	46741481	1640	1640	1640	1640	0
225	20231101	155200	46741481	1640	1640	1640	1640	0
226	20231101	155100	46741481	1640	1640	1640	1640	0
227	20231101	155000	46741481	1640	1640	1640	1640	0
228	20231101	154900	46741481	1640	1640	1640	1640	0
229	20231101	154800	46741481	1640	1640	1640	1640	0
230	20231101	154700	46741481	1640	1640	1640	1640	0
231	20231101	154600	46741481	1640	1640	1640	1640	0
232	20231101	154500	46741481	1640	1640	1640	1640	0
233	20231101	154400	46741481	1640	1640	1640	1640	0
234	20231101	154300	46741481	1640	1640	1640	1640	0
235	20231101	154200	46741481	1640	1640	1640	1640	0
236	20231101	154100	46741481	1640	1640	1640	1640	0
237	20231101	154000	46741481	1640	1640	1640	1640	0
238	20231101	153900	46741481	1640	1640	1640	1640	0
239	20231101	153800	46741481	1640	1640	1640	1640	0
240	20231101	153700	46741481	1640	1640	1640	1640	0
241	20231101	153600	46741481	1640	1640	1640	1640	0
242	20231101	153500	46741481	1640	1640	1640	1640	770
243	20231101	153400	46741481	1640	1640	1640	1640	0
244	20231101	153300	46741481	1640	1640	1640	1640	0
245	20231101	153200	46741481	1640	1640	1640	1640	0
246	20231101	153100	46741481	1640	1640	1640	1640	0
247	20231101	153000	46741481	1640	1640	1640	1640	770
248	20231101	152900	45478681	1633	1633	1633	1633	0
249	20231101	152800	45478681	1633	1633	1633	1633	0
250	20231101	152700	45478681	1633	1633	1633	1633	0
251	20231101	152600	45478681	1633	1633	1633	1633	0
252	20231101	152500	45478681	1633	1633	1633	1633	0
253	20231101	152400	45478681	1633	1633	1633	1633	0
254	20231101	152300	45478681	1633	1633	1633	1633	0
255	20231101	152200	45478681	1633	1633	1633	1633	0
256	20231101	152100	45478681	1633	1633	1633	1633	0
257	20231101	152000	45478681	1633	1633	1633	1633	0
258	20231101	151900	45478681	1633	1644	1644	1633	130
259	20231101	151800	45265152	1644	1644	1644	1644	398
260	20231101	151700	44610840	1644	1644	1644	1644	111
261	20231101	151600	44428356	1645	1645	1645	1645	0
262	20231101	151500	44428356	1645	1644	1645	1644	1007
263	20231101	151400	42772841	1646	1646	1646	1646	0
264	20231101	151300	42772841	1646	1646	1646	1646	0
265	20231101	151200	42772841	1646	1646	1646	1646	0
266	20231101	151100	42772841	1646	1646	1646	1646	0
267	20231101	151000	42772841	1646	1646	1646	1646	0
268	20231101	150900	42772841	1646	1646	1646	1646	0
269	20231101	150800	42772841	1646	1646	1646	1646	0
270	20231101	150700	42772841	1646	1646	1646	1646	0
271	20231101	150600	42772841	1646	1646	1646	1646	0
272	20231101	150500	42772841	1646	1646	1646	1646	0
273	20231101	150400	42772841	1646	1646	1646	1646	0
274	20231101	150300	42772841	1646	1646	1646	1646	0
275	20231101	150200	42772841	1646	1646	1646	1646	0
276	20231101	150100	42772841	1646	1646	1646	1646	0
277	20231101	150000	42772841	1646	1646	1646	1646	0
278	20231101	145900	42772841	1646	1646	1646	1646	0
279	20231101	145800	42772841	1646	1646	1646	1646	0
280	20231101	145700	42772841	1646	1646	1646	1646	4
281	20231101	145600	42766257	1640	1640	1640	1640	0
282	20231101	145500	42766257	1640	1640	1640	1640	0
283	20231101	145400	42766257	1640	1640	1640	1640	0
284	20231101	145300	42766257	1640	1640	1640	1640	0
285	20231101	145200	42766257	1640	1640	1640	1640	91
286	20231101	145100	42617017	1648	1648	1648	1648	0
287	20231101	145000	42617017	1648	1648	1648	1648	0
288	20231101	144900	42617017	1648	1648	1648	1648	0
289	20231101	144800	42617017	1648	1648	1648	1648	0
290	20231101	144700	42617017	1648	1648	1648	1648	0
291	20231101	144600	42617017	1648	1648	1648	1648	1
292	20231101	144500	42615369	1640	1640	1640	1640	0
293	20231101	144400	42615369	1640	1640	1640	1640	0
294	20231101	144300	42615369	1640	1640	1640	1640	0
295	20231101	144200	42615369	1640	1640	1640	1640	0
296	20231101	144100	42615369	1640	1640	1640	1640	0
297	20231101	144000	42615369	1640	1640	1640	1640	0
298	20231101	143900	42615369	1640	1640	1640	1640	0
299	20231101	143800	42615369	1640	1640	1640	1640	0
300	20231101	143700	42615369	1640	1640	1640	1640	0
301	20231101	143600	42615369	1640	1640	1640	1640	4
302	20231101	143500	42608809	1640	1640	1640	1640	0
303	20231101	143400	42608809	1640	1640	1640	1640	0
304	20231101	143300	42608809	1640	1640	1640	1640	0
305	20231101	143200	42608809	1640	1640	1640	1640	9
306	20231101	143100	42594049	1648	1648	1648	1648	0
307	20231101	143000	42594049	1648	1648	1648	1648	0
308	20231101	142900	42594049	1648	1648	1648	1648	0
309	20231101	142800	42594049	1648	1648	1648	1648	0
310	20231101	142700	42594049	1648	1648	1648	1648	1
311	20231101	142600	42592401	1648	1648	1648	1648	0
312	20231101	142500	42592401	1648	1648	1648	1648	0
313	20231101	142400	42592401	1648	1648	1648	1648	0
314	20231101	142300	42592401	1648	1648	1648	1648	0
315	20231101	142200	42592401	1648	1648	1648	1648	0
316	20231101	142100	42592401	1648	1648	1648	1648	0
317	20231101	142000	42592401	1648	1648	1648	1648	0
318	20231101	141900	42592401	1648	1648	1648	1648	0
319	20231101	141800	42592401	1648	1648	1648	1648	0
320	20231101	141700	42592401	1648	1648	1648	1648	0
321	20231101	141600	42592401	1648	1648	1648	1648	3
322	20231101	141500	42587457	1648	1648	1648	1648	0
323	20231101	141400	42587457	1648	1648	1648	1648	0
324	20231101	141300	42587457	1648	1648	1648	1648	2
325	20231101	141200	42584161	1649	1649	1649	1649	0
326	20231101	141100	42584161	1649	1649	1649	1649	0
327	20231101	141000	42584161	1649	1649	1649	1649	0
328	20231101	140900	42584161	1649	1649	1649	1649	0
329	20231101	140800	42584161	1649	1649	1649	1649	0
330	20231101	140700	42584161	1649	1649	1649	1649	0
331	20231101	140600	42584161	1649	1649	1649	1649	0
332	20231101	140500	42584161	1649	1649	1649	1649	0
333	20231101	140400	42584161	1649	1649	1649	1649	0
334	20231101	140300	42584161	1649	1649	1649	1649	0
335	20231101	140200	42584161	1649	1649	1649	1649	0
336	20231101	140100	42584161	1649	1649	1649	1649	0
337	20231101	140000	42584161	1649	1649	1649	1649	0
338	20231101	135900	42584161	1649	1649	1649	1649	0
339	20231101	135800	42584161	1649	1649	1649	1649	0
340	20231101	135700	42584161	1649	1649	1649	1649	0
341	20231101	135600	42584161	1649	1649	1649	1649	0
342	20231101	135500	42584161	1649	1649	1649	1649	0
343	20231101	135400	42584161	1649	1649	1649	1649	0
344	20231101	135300	42584161	1649	1649	1649	1649	0
345	20231101	135200	42584161	1649	1649	1649	1649	0
346	20231101	135100	42584161	1649	1649	1649	1649	0
347	20231101	135000	42584161	1649	1649	1649	1649	0
348	20231101	134900	42584161	1649	1649	1649	1649	0
349	20231101	134800	42584161	1649	1649	1649	1649	2000
350	20231101	134700	39286161	1649	1649	1649	1649	0
351	20231101	134600	39286161	1649	1649	1649	1649	0
352	20231101	134500	39286161	1649	1649	1649	1649	0
353	20231101	134400	39286161	1649	1649	1649	1649	0
354	20231101	134300	39286161	1649	1649	1649	1649	0
355	20231101	134200	39286161	1649	1649	1649	1649	0
356	20231101	134100	39286161	1649	1649	1649	1649	0
357	20231101	134000	39286161	1649	1649	1649	1649	0
358	20231101	133900	39286161	1649	1649	1649	1649	0
359	20231101	133800	39286161	1649	1649	1649	1649	0
360	20231101	133700	39286161	1649	1649	1649	1649	10
361	20231101	133600	39269671	1651	1651	1651	1651	0
362	20231101	133500	39269671	1651	1651	1651	1651	0
363	20231101	133400	39269671	1651	1651	1651	1651	0
364	20231101	133300	39269671	1651	1651	1651	1651	0
365	20231101	133200	39269671	1651	1651	1651	1651	0
366	20231101	133100	39269671	1651	1651	1651	1651	0
367	20231101	133000	39269671	1651	1651	1651	1651	0
368	20231101	132900	39269671	1651	1651	1651	1651	0
369	20231101	132800	39269671	1651	1651	1651	1651	0
370	20231101	132700	39269671	1651	1651	1651	1651	0
371	20231101	132600	39269671	1651	1651	1651	1651	1
372	20231101	132500	39268020	1630	1630	1630	1630	0
373	20231101	132400	39268020	1630	1630	1630	1630	0
374	20231101	132300	39268020	1630	1641	1641	1630	3550
375	20231101	132200	33472889	1651	1651	1651	1651	0
376	20231101	132100	33472889	1651	1651	1651	1651	0
377	20231101	132000	33472889	1651	1651	1651	1651	0
378	20231101	131900	33472889	1651	1651	1651	1651	0
379	20231101	131800	33472889	1651	1651	1651	1651	0
380	20231101	131700	33472889	1651	1651	1651	1651	1
381	20231101	131600	33471238	1651	1651	1651	1651	7
382	20231101	131500	33459681	1651	1651	1651	1651	0
383	20231101	131400	33459681	1651	1651	1651	1651	0
384	20231101	131300	33459681	1651	1651	1651	1651	0
385	20231101	131200	33459681	1651	1651	1651	1651	0
386	20231101	131100	33459681	1651	1651	1651	1651	0
387	20231101	131000	33459681	1651	1651	1651	1651	0
388	20231101	130900	33459681	1651	1651	1651	1651	0
389	20231101	130800	33459681	1651	1651	1651	1651	0
390	20231101	130700	33459681	1651	1651	1651	1651	0
391	20231101	130600	33459681	1651	1651	1651	1651	0
392	20231101	130500	33459681	1651	1651	1651	1651	0
393	20231101	130400	33459681	1651	1651	1651	1651	0
394	20231101	130300	33459681	1651	1651	1651	1651	0
395	20231101	130200	33459681	1651	1651	1651	1651	0
396	20231101	130100	33459681	1651	1651	1651	1651	5
397	20231101	130000	33451426	1640	1640	1640	1640	0
398	20231101	125900	33451426	1640	1648	1648	1640	504
399	20231101	125800	32622865	1654	1654	1654	1654	0
400	20231101	125700	32622865	1654	1654	1654	1654	0
401	20231101	125600	32622865	1654	1654	1654	1654	0
402	20231101	125500	32622865	1654	1654	1654	1654	0
403	20231101	125400	32622865	1654	1654	1654	1654	0
404	20231101	125300	32622865	1654	1654	1654	1654	0
405	20231101	125200	32622865	1654	1650	1654	1650	12
406	20231101	125100	32603029	1650	1650	1650	1650	50
407	20231101	125000	32520529	1650	1650	1650	1650	12
408	20231101	124900	32500729	1655	1655	1655	1655	0
409	20231101	124800	32500729	1655	1655	1655	1655	0
410	20231101	124700	32500729	1655	1655	1655	1655	0
411	20231101	124600	32500729	1655	1655	1655	1655	0
412	20231101	124500	32500729	1655	1655	1655	1655	0
413	20231101	124400	32500729	1655	1655	1655	1655	0
414	20231101	124300	32500729	1655	1655	1655	1655	11
415	20231101	124200	32482524	1655	1655	1655	1655	0
416	20231101	124100	32482524	1655	1655	1655	1655	0
417	20231101	124000	32482524	1655	1655	1655	1655	20
418	20231101	123900	32449424	1659	1659	1659	1659	0
419	20231101	123800	32449424	1659	1659	1659	1659	0
420	20231101	123700	32449424	1659	1659	1659	1659	0
421	20231101	123600	32449424	1659	1659	1659	1659	0
422	20231101	123500	32449424	1659	1659	1659	1659	0
423	20231101	123400	32449424	1659	1659	1659	1659	11
424	20231101	123300	32431175	1660	1660	1660	1660	0
425	20231101	123200	32431175	1660	1660	1660	1660	0
426	20231101	123100	32431175	1660	1660	1660	1660	0
427	20231101	123000	32431175	1660	1660	1660	1660	30
428	20231101	122900	32381375	1662	1662	1662	1662	0
429	20231101	122800	32381375	1662	1662	1662	1662	0
430	20231101	122700	32381375	1662	1662	1662	1662	0
431	20231101	122600	32381375	1662	1662	1662	1662	0
432	20231101	122500	32381375	1662	1662	1662	1662	0
433	20231101	122400	32381375	1662	1662	1662	1662	0
434	20231101	122300	32381375	1662	1662	1662	1662	0
435	20231101	122200	32381375	1662	1662	1662	1662	0
436	20231101	122100	32381375	1662	1662	1662	1662	0
437	20231101	122000	32381375	1662	1662	1662	1662	0
438	20231101	121900	32381375	1662	1662	1662	1662	0
439	20231101	121800	32381375	1662	1662	1662	1662	0
440	20231101	121700	32381375	1662	1662	1662	1662	52
441	20231101	121600	32294951	1664	1664	1664	1664	0
442	20231101	121500	32294951	1664	1664	1664	1664	0
443	20231101	121400	32294951	1664	1664	1664	1664	0
444	20231101	121300	32294951	1664	1664	1664	1664	0
445	20231101	121200	32294951	1664	1664	1664	1664	0
446	20231101	121100	32294951	1664	1664	1664	1664	0
447	20231101	121000	32294951	1664	1664	1664	1664	0
448	20231101	120900	32294951	1664	1664	1664	1664	0
449	20231101	120800	32294951	1664	1664	1664	1664	0
450	20231101	120700	32294951	1664	1664	1664	1664	0
451	20231101	120600	32294951	1664	1664	1664	1664	0
452	20231101	120500	32294951	1664	1664	1664	1664	0
453	20231101	120400	32294951	1664	1664	1664	1664	0
454	20231101	120300	32294951	1664	1664	1664	1664	0
455	20231101	120200	32294951	1664	1664	1664	1664	0
456	20231101	120100	32294951	1664	1664	1664	1664	0
457	20231101	120000	32294951	1664	1664	1664	1664	0
458	20231101	115900	32294951	1664	1664	1664	1664	0
459	20231101	115800	32294951	1664	1664	1664	1664	0
460	20231101	115700	32294951	1664	1664	1664	1664	0
461	20231101	115600	32294951	1664	1663	1664	1663	6
462	20231101	115500	32284970	1663	1663	1663	1663	6
463	20231101	115400	32274992	1664	1664	1664	1664	17
464	20231101	115300	32246704	1664	1664	1664	1664	2
465	20231101	115200	32243376	1667	1667	1667	1667	0
466	20231101	115100	32243376	1667	1667	1667	1667	0
467	20231101	115000	32243376	1667	1667	1667	1667	0
468	20231101	114900	32243376	1667	1667	1667	1667	0
469	20231101	114800	32243376	1667	1667	1667	1667	0
470	20231101	114700	32243376	1667	1667	1667	1667	0
471	20231101	114600	32243376	1667	1667	1667	1667	0
472	20231101	114500	32243376	1667	1667	1667	1667	0
473	20231101	114400	32243376	1667	1667	1667	1667	0
474	20231101	114300	32243376	1667	1667	1667	1667	0
475	20231101	114200	32243376	1667	1667	1667	1667	0
476	20231101	114100	32243376	1667	1667	1667	1667	0
477	20231101	114000	32243376	1667	1667	1667	1667	0
478	20231101	113900	32243376	1667	1667	1667	1667	0
479	20231101	113800	32243376	1667	1667	1667	1667	0
480	20231101	113700	32243376	1667	1667	1667	1667	0
481	20231101	113600	32243376	1667	1667	1667	1667	50
482	20231101	113500	32160026	1668	1668	1668	1668	1
483	20231101	113400	32158358	1668	1668	1668	1668	3
484	20231101	113300	32153354	1672	1672	1672	1672	0
485	20231101	113200	32153354	1672	1672	1672	1672	0
486	20231101	113100	32153354	1672	1672	1672	1672	0
487	20231101	113000	32153354	1672	1672	1672	1672	0
488	20231101	112900	32153354	1672	1672	1672	1672	0
489	20231101	112800	32153354	1672	1672	1672	1672	0
490	20231101	112700	32153354	1672	1672	1672	1672	0
491	20231101	112600	32153354	1672	1672	1672	1672	0
492	20231101	112500	32153354	1672	1672	1672	1672	0
493	20231101	112400	32153354	1672	1672	1672	1672	0
494	20231101	112300	32153354	1672	1636	1672	1636	1197
495	20231101	112200	30172469	1636	1636	1636	1636	0
496	20231101	112100	30172469	1636	1636	1636	1636	0
497	20231101	112000	30172469	1636	1636	1636	1636	0
498	20231101	111900	30172469	1636	1636	1636	1636	0
499	20231101	111800	30172469	1636	1636	1636	1636	0
500	20231101	111700	30172469	1636	1636	1636	1636	0
501	20231101	111600	30172469	1636	1636	1636	1636	0
502	20231101	111500	30172469	1636	1636	1636	1636	0
503	20231101	111400	30172469	1636	1636	1636	1636	0
504	20231101	111300	30172469	1636	1636	1636	1636	0
505	20231101	111200	30172469	1636	1637	1637	1636	13
506	20231101	111100	30151191	1640	1640	1640	1640	0
507	20231101	111000	30151191	1640	1640	1640	1640	0
508	20231101	110900	30151191	1640	1640	1640	1640	0
509	20231101	110800	30151191	1640	1640	1640	1640	0
510	20231101	110700	30151191	1640	1640	1640	1640	0
511	20231101	110600	30151191	1640	1640	1640	1640	0
512	20231101	110500	30151191	1640	1640	1640	1640	0
513	20231101	110400	30151191	1640	1640	1640	1640	0
514	20231101	110300	30151191	1640	1640	1640	1640	0
515	20231101	110200	30151191	1640	1640	1640	1640	0
516	20231101	110100	30151191	1640	1640	1640	1640	0
517	20231101	110000	30151191	1640	1640	1640	1640	0
518	20231101	105900	30151191	1640	1640	1640	1640	0
519	20231101	105800	30151191	1640	1640	1640	1640	0
520	20231101	105700	30151191	1640	1640	1640	1640	0
521	20231101	105600	30151191	1640	1640	1640	1640	100
522	20231101	105500	29987191	1640	1640	1640	1640	0
523	20231101	105400	29987191	1640	1640	1640	1640	0
524	20231101	105300	29987191	1640	1642	1642	1640	200
525	20231101	105200	29658991	1643	1643	1643	1643	0
526	20231101	105100	29658991	1643	1643	1643	1643	0
527	20231101	105000	29658991	1643	1643	1643	1643	0
528	20231101	104900	29658991	1643	1643	1643	1643	0
529	20231101	104800	29658991	1643	1643	1643	1643	0
530	20231101	104700	29658991	1643	1643	1643	1643	0
531	20231101	104600	29658991	1643	1643	1643	1643	0
532	20231101	104500	29658991	1643	1643	1643	1643	0
533	20231101	104400	29658991	1643	1643	1643	1643	0
534	20231101	104300	29658991	1643	1643	1643	1643	40
535	20231101	104200	29593271	1644	1644	1644	1644	0
536	20231101	104100	29593271	1644	1644	1644	1644	0
537	20231101	104000	29593271	1644	1644	1644	1644	1
538	20231101	103900	29591627	1643	1643	1643	1643	0
539	20231101	103800	29591627	1643	1643	1643	1643	0
540	20231101	103700	29591627	1643	1643	1643	1643	0
541	20231101	103600	29591627	1643	1643	1643	1643	50
542	20231101	103500	29509477	1643	1643	1643	1643	0
543	20231101	103400	29509477	1643	1643	1643	1643	0
544	20231101	103300	29509477	1643	1643	1643	1643	0
545	20231101	103200	29509477	1643	1643	1643	1643	0
546	20231101	103100	29509477	1643	1643	1643	1643	0
547	20231101	103000	29509477	1643	1643	1643	1643	0
548	20231101	102900	29509477	1643	1643	1643	1643	8
549	20231101	102800	29496333	1670	1655	1670	1655	5988
550	20231101	102700	19506795	1655	1655	1655	1655	0
551	20231101	102600	19506795	1655	1655	1655	1655	0
552	20231101	102500	19506795	1655	1655	1655	1655	0
553	20231101	102400	19506795	1655	1655	1655	1655	0
554	20231101	102300	19506795	1655	1654	1655	1654	3
555	20231101	102200	19501832	1643	1643	1643	1643	2
556	20231101	102100	19498546	1643	1643	1643	1643	32
557	20231101	102000	19445970	1643	1643	1643	1643	8
558	20231101	101900	19432826	1642	1642	1642	1642	0
559	20231101	101800	19432826	1642	1642	1642	1642	0
560	20231101	101700	19432826	1642	1642	1642	1642	0
561	20231101	101600	19432826	1642	1642	1642	1642	0
562	20231101	101500	19432826	1642	1650	1650	1642	200
563	20231101	101400	19103681	1649	1649	1649	1649	400
564	20231101	101300	18444081	1656	1656	1656	1656	0
565	20231101	101200	18444081	1656	1656	1656	1656	0
566	20231101	101100	18444081	1656	1656	1656	1656	0
567	20231101	101000	18444081	1656	1656	1656	1656	1
568	20231101	100900	18442425	1627	1627	1627	1627	0
569	20231101	100800	18442425	1627	1627	1627	1627	0
570	20231101	100700	18442425	1627	1651	1651	1627	2000
571	20231101	100600	15174129	1657	1657	1657	1657	1
572	20231101	100500	15172472	1649	1649	1649	1649	0
573	20231101	100400	15172472	1649	1649	1649	1649	0
574	20231101	100300	15172472	1649	1650	1650	1649	437
575	20231101	100200	14451459	1649	1651	1651	1649	10
576	20231101	100100	14434967	1648	1648	1648	1648	50
577	20231101	100000	14352567	1647	1647	1647	1647	0
578	20231101	095900	14352567	1647	1647	1647	1647	0
579	20231101	095800	14352567	1647	1647	1647	1647	0
580	20231101	095700	14352567	1647	1647	1647	1647	0
581	20231101	095600	14352567	1647	1647	1647	1647	0
582	20231101	095500	14352567	1647	1647	1647	1647	0
583	20231101	095400	14352567	1647	1647	1647	1647	0
584	20231101	095300	14352567	1647	1647	1647	1647	0
585	20231101	095200	14352567	1647	1647	1647	1647	0
586	20231101	095100	14352567	1647	1647	1647	1647	0
587	20231101	095000	14352567	1647	1647	1647	1647	0
588	20231101	094900	14352567	1647	1646	1647	1646	64
589	20231101	094800	14247219	1646	1646	1646	1646	6
590	20231101	094700	14237343	1645	1649	1649	1645	60
591	20231101	094600	14138468	1649	1649	1649	1649	0
592	20231101	094500	14138468	1649	1650	1650	1649	298
593	20231101	094400	13646956	1653	1653	1653	1653	1
594	20231101	094300	13645303	1654	1654	1654	1654	3
595	20231101	094200	13640341	1649	1650	1650	1649	60
596	20231101	094100	13541358	1650	1650	1650	1650	60
597	20231101	094000	13442358	1650	1650	1650	1650	3
598	20231101	093900	13437408	1650	1650	1650	1650	58
599	20231101	093800	13341708	1659	1659	1659	1659	1
600	20231101	093700	13340049	1660	1656	1660	1656	11
601	20231101	093600	13321809	1656	1656	1656	1656	1
602	20231101	093500	13320153	1656	1650	1656	1650	12
603	20231101	093400	13300329	1650	1656	1656	1650	50
604	20231101	093300	13217547	1659	1659	1659	1659	1
605	20231101	093200	13215888	1660	1660	1660	1660	161
606	20231101	093100	12948628	1660	1660	1660	1660	10
607	20231101	093000	12932028	1660	1660	1660	1660	0
608	20231101	092900	12932028	1660	1657	1660	1657	4
609	20231101	092800	12925393	1655	1650	1655	1650	1186
610	20231101	092700	10963778	1650	1649	1650	1649	3
611	20231101	092600	10958830	1648	1648	1648	1648	50
612	20231101	092500	10876430	1649	1649	1649	1649	0
613	20231101	092400	10876430	1649	1649	1649	1649	0
614	20231101	092300	10876430	1649	1649	1649	1649	0
615	20231101	092200	10876430	1649	1649	1649	1649	1
616	20231101	092100	10874781	1648	1648	1648	1648	1
617	20231101	092000	10873133	1651	1651	1651	1651	0
618	20231101	091900	10873133	1651	1651	1651	1651	0
619	20231101	091800	10873133	1651	1651	1651	1651	0
620	20231101	091700	10873133	1651	1651	1651	1651	48
621	20231101	091600	10793885	1631	1631	1631	1631	0
622	20231101	091500	10793885	1631	1631	1631	1631	0
623	20231101	091400	10793885	1631	1631	1631	1631	0
624	20231101	091300	10793885	1631	1643	1643	1631	306
625	20231101	091200	10293757	1631	1631	1631	1631	0
626	20231101	091100	10293757	1631	1642	1642	1631	298
627	20231101	091000	9807059	1646	1648	1648	1646	125
628	20231101	090900	9601184	1644	1644	1644	1644	0
629	20231101	090800	9601184	1644	1644	1644	1644	298
630	20231101	090700	9111272	1653	1651	1653	1651	318
631	20231101	090600	8586234	1655	1649	1655	1649	1674
632	20231101	090500	5823941	1630	1630	1630	1630	0
633	20231101	090400	5823941	1630	1649	1649	1630	610
634	20231101	090300	4828492	1648	1648	1648	1648	39
635	20231101	090200	4764220	1640	1640	1640	1640	0
636	20231101	090100	4764220	1640	1640	1640	1640	83
637	20231101	090000	4628100	1640	1630	1640	1630	2839