KissMeData/080420/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195100	55242730	2625	2625	2625	2625	1482
3	20231106	195000	55242730	2625	2625	2625	2625	0
4	20231106	194900	55242730	2625	2625	2625	2625	0
5	20231106	194800	55242730	2625	2625	2625	2625	0
6	20231106	194700	55242730	2625	2625	2625	2625	0
7	20231106	194600	55242730	2625	2625	2625	2625	0
8	20231106	194500	55242730	2625	2625	2625	2625	0
9	20231106	194400	55242730	2625	2625	2625	2625	0
10	20231106	194300	55242730	2625	2625	2625	2625	0
11	20231106	194200	55242730	2625	2625	2625	2625	0
12	20231106	194100	55242730	2625	2625	2625	2625	0
13	20231106	194000	55242730	2625	2625	2625	2625	0
14	20231106	193900	55242730	2625	2625	2625	2625	0
15	20231106	193800	55242730	2625	2625	2625	2625	0
16	20231106	193700	55242730	2625	2625	2625	2625	0
17	20231106	193600	55242730	2625	2625	2625	2625	0
18	20231106	193500	55242730	2625	2625	2625	2625	0
19	20231106	193400	55242730	2625	2625	2625	2625	0
20	20231106	193300	55242730	2625	2625	2625	2625	0
21	20231106	193200	55242730	2625	2625	2625	2625	0
22	20231106	193100	55242730	2625	2625	2625	2625	0
23	20231106	193000	55242730	2625	2625	2625	2625	0
24	20231106	192900	55242730	2625	2625	2625	2625	0
25	20231106	192800	55242730	2625	2625	2625	2625	0
26	20231106	192700	55242730	2625	2625	2625	2625	0
27	20231106	192600	55242730	2625	2625	2625	2625	0
28	20231106	192500	55242730	2625	2625	2625	2625	0
29	20231106	192400	55242730	2625	2625	2625	2625	0
30	20231106	192300	55242730	2625	2625	2625	2625	0
31	20231106	192200	55242730	2625	2625	2625	2625	0
32	20231106	192100	55242730	2625	2625	2625	2625	1482
33	20231106	192000	55242730	2625	2625	2625	2625	0
34	20231106	191900	55242730	2625	2625	2625	2625	0
35	20231106	191800	55242730	2625	2625	2625	2625	0
36	20231106	191700	55242730	2625	2625	2625	2625	0
37	20231106	191600	55242730	2625	2625	2625	2625	0
38	20231106	191500	55242730	2625	2625	2625	2625	0
39	20231106	191400	55242730	2625	2625	2625	2625	0
40	20231106	191300	55242730	2625	2625	2625	2625	0
41	20231106	191200	55242730	2625	2625	2625	2625	0
42	20231106	191100	55242730	2625	2625	2625	2625	0
43	20231106	191000	55242730	2625	2625	2625	2625	0
44	20231106	190900	55242730	2625	2625	2625	2625	0
45	20231106	190800	55242730	2625	2625	2625	2625	0
46	20231106	190700	55242730	2625	2625	2625	2625	0
47	20231106	190600	55242730	2625	2625	2625	2625	0
48	20231106	190500	55242730	2625	2625	2625	2625	0
49	20231106	190400	55242730	2625	2625	2625	2625	0
50	20231106	190300	55242730	2625	2625	2625	2625	0
51	20231106	190200	55242730	2625	2625	2625	2625	0
52	20231106	190100	55242730	2625	2625	2625	2625	0
53	20231106	190000	55242730	2625	2625	2625	2625	0
54	20231106	185900	55242730	2625	2625	2625	2625	0
55	20231106	185800	55242730	2625	2625	2625	2625	0
56	20231106	185700	55242730	2625	2625	2625	2625	0
57	20231106	185600	55242730	2625	2625	2625	2625	0
58	20231106	185500	55242730	2625	2625	2625	2625	0
59	20231106	185400	55242730	2625	2625	2625	2625	0
60	20231106	185300	55242730	2625	2625	2625	2625	0
61	20231106	185200	55242730	2625	2625	2625	2625	0
62	20231106	185100	55242730	2625	2625	2625	2625	1482
63	20231106	185000	55242730	2625	2625	2625	2625	0
64	20231106	184900	55242730	2625	2625	2625	2625	0
65	20231106	184800	55242730	2625	2625	2625	2625	0
66	20231106	184700	55242730	2625	2625	2625	2625	0
67	20231106	184600	55242730	2625	2625	2625	2625	0
68	20231106	184500	55242730	2625	2625	2625	2625	0
69	20231106	184400	55242730	2625	2625	2625	2625	0
70	20231106	184300	55242730	2625	2625	2625	2625	0
71	20231106	184200	55242730	2625	2625	2625	2625	0
72	20231106	184100	55242730	2625	2625	2625	2625	0
73	20231106	184000	55242730	2625	2625	2625	2625	0
74	20231106	183900	55242730	2625	2625	2625	2625	0
75	20231106	183800	55242730	2625	2625	2625	2625	0
76	20231106	183700	55242730	2625	2625	2625	2625	0
77	20231106	183600	55242730	2625	2625	2625	2625	0
78	20231106	183500	55242730	2625	2625	2625	2625	0
79	20231106	183400	55242730	2625	2625	2625	2625	0
80	20231106	183300	55242730	2625	2625	2625	2625	0
81	20231106	183200	55242730	2625	2625	2625	2625	0
82	20231106	183100	55242730	2625	2625	2625	2625	0
83	20231106	183000	55242730	2625	2625	2625	2625	0
84	20231106	182900	55242730	2625	2625	2625	2625	0
85	20231106	182800	55242730	2625	2625	2625	2625	0
86	20231106	182700	55242730	2625	2625	2625	2625	0
87	20231106	182600	55242730	2625	2625	2625	2625	0
88	20231106	182500	55242730	2625	2625	2625	2625	0
89	20231106	182400	55242730	2625	2625	2625	2625	0
90	20231106	182300	55242730	2625	2625	2625	2625	0
91	20231106	182200	55242730	2625	2625	2625	2625	0
92	20231106	182100	55242730	2625	2625	2625	2625	1482
93	20231106	182000	55242730	2625	2625	2625	2625	0
94	20231106	181900	55242730	2625	2625	2625	2625	0
95	20231106	181800	55242730	2625	2625	2625	2625	0
96	20231106	181700	55242730	2625	2625	2625	2625	0
97	20231106	181600	55242730	2625	2625	2625	2625	0
98	20231106	181500	55242730	2625	2625	2625	2625	0
99	20231106	181400	55242730	2625	2625	2625	2625	0
100	20231106	181300	55242730	2625	2625	2625	2625	0
101	20231106	181200	55242730	2625	2625	2625	2625	0
102	20231106	181100	55242730	2625	2625	2625	2625	0
103	20231106	181000	55242730	2625	2625	2625	2625	0
104	20231106	180900	55242730	2625	2625	2625	2625	0
105	20231106	180800	55242730	2625	2625	2625	2625	0
106	20231106	180700	55242730	2625	2625	2625	2625	0
107	20231106	180600	55242730	2625	2625	2625	2625	0
108	20231106	180500	55242730	2625	2625	2625	2625	0
109	20231106	180400	55242730	2625	2625	2625	2625	0
110	20231106	180300	55242730	2625	2625	2625	2625	0
111	20231106	180200	55242730	2625	2625	2625	2625	0
112	20231106	180100	55242730	2625	2625	2625	2625	0
113	20231106	180000	55242730	2625	2625	2625	2625	0
114	20231106	175900	55242730	2625	2625	2625	2625	0
115	20231106	175800	55242730	2625	2625	2625	2625	0
116	20231106	175700	55242730	2625	2625	2625	2625	0
117	20231106	175600	55242730	2625	2625	2625	2625	0
118	20231106	175500	55242730	2625	2625	2625	2625	0
119	20231106	175400	55242730	2625	2625	2625	2625	0
120	20231106	175300	55242730	2625	2625	2625	2625	0
121	20231106	175200	55242730	2625	2625	2625	2625	0
122	20231106	175100	55242730	2625	2625	2625	2625	1482
123	20231106	175000	55242730	2625	2625	2625	2625	0
124	20231106	174900	55242730	2625	2625	2625	2625	0
125	20231106	174800	55242730	2625	2625	2625	2625	0
126	20231106	174700	55242730	2625	2625	2625	2625	0
127	20231106	174600	55242730	2625	2625	2625	2625	0
128	20231106	174500	55242730	2625	2625	2625	2625	0
129	20231106	174400	55242730	2625	2625	2625	2625	0
130	20231106	174300	55242730	2625	2625	2625	2625	0
131	20231106	174200	55242730	2625	2625	2625	2625	0
132	20231106	174100	55242730	2625	2625	2625	2625	0
133	20231106	174000	55242730	2625	2625	2625	2625	0
134	20231106	173900	55242730	2625	2625	2625	2625	0
135	20231106	173800	55242730	2625	2625	2625	2625	0
136	20231106	173700	55242730	2625	2625	2625	2625	0
137	20231106	173600	55242730	2625	2625	2625	2625	0
138	20231106	173500	55242730	2625	2625	2625	2625	0
139	20231106	173400	55242730	2625	2625	2625	2625	0
140	20231106	173300	55242730	2625	2625	2625	2625	0
141	20231106	173200	55242730	2625	2625	2625	2625	0
142	20231106	173100	55242730	2625	2625	2625	2625	0
143	20231106	173000	55242730	2625	2625	2625	2625	0
144	20231106	172900	55242730	2625	2625	2625	2625	0
145	20231106	172800	55242730	2625	2625	2625	2625	0
146	20231106	172700	55242730	2625	2625	2625	2625	0
147	20231106	172600	55242730	2625	2625	2625	2625	0
148	20231106	172500	55242730	2625	2625	2625	2625	0
149	20231106	172400	55242730	2625	2625	2625	2625	0
150	20231106	172300	55242730	2625	2625	2625	2625	0
151	20231106	172200	55242730	2625	2625	2625	2625	0
152	20231106	172100	55242730	2625	2625	2625	2625	1482
153	20231106	172000	55242730	2625	2625	2625	2625	0
154	20231106	171900	55242730	2625	2625	2625	2625	0
155	20231106	171800	55242730	2625	2625	2625	2625	0
156	20231106	171700	55242730	2625	2625	2625	2625	0
157	20231106	171600	55242730	2625	2625	2625	2625	0
158	20231106	171500	55242730	2625	2625	2625	2625	0
159	20231106	171400	55242730	2625	2625	2625	2625	0
160	20231106	171300	55242730	2625	2625	2625	2625	0
161	20231106	171200	55242730	2625	2625	2625	2625	0
162	20231106	171100	55242730	2625	2625	2625	2625	0
163	20231106	171000	55242730	2625	2625	2625	2625	0
164	20231106	170900	55242730	2625	2625	2625	2625	0
165	20231106	170800	55242730	2625	2625	2625	2625	0
166	20231106	170700	55242730	2625	2625	2625	2625	0
167	20231106	170600	55242730	2625	2625	2625	2625	0
168	20231106	170500	55242730	2625	2625	2625	2625	0
169	20231106	170400	55242730	2625	2625	2625	2625	0
170	20231106	170300	55242730	2625	2625	2625	2625	0
171	20231106	170200	55242730	2625	2625	2625	2625	0
172	20231106	170100	55242730	2625	2625	2625	2625	0
173	20231106	170000	55242730	2625	2625	2625	2625	0
174	20231106	165900	55242730	2625	2625	2625	2625	0
175	20231106	165800	55242730	2625	2625	2625	2625	0
176	20231106	165700	55242730	2625	2625	2625	2625	0
177	20231106	165600	55242730	2625	2625	2625	2625	0
178	20231106	165500	55242730	2625	2625	2625	2625	0
179	20231106	165400	55242730	2625	2625	2625	2625	0
180	20231106	165300	55242730	2625	2625	2625	2625	0
181	20231106	165200	55242730	2625	2625	2625	2625	0
182	20231106	165100	55242730	2625	2625	2625	2625	1482
183	20231106	165000	55242730	2625	2625	2625	2625	0
184	20231106	164900	55242730	2625	2625	2625	2625	0
185	20231106	164800	55242730	2625	2625	2625	2625	0
186	20231106	164700	55242730	2625	2625	2625	2625	0
187	20231106	164600	55242730	2625	2625	2625	2625	0
188	20231106	164500	55242730	2625	2625	2625	2625	0
189	20231106	164400	55242730	2625	2625	2625	2625	0
190	20231106	164300	55242730	2625	2625	2625	2625	0
191	20231106	164200	55242730	2625	2625	2625	2625	0
192	20231106	164100	55242730	2625	2625	2625	2625	0
193	20231106	164000	55242730	2625	2625	2625	2625	0
194	20231106	163900	55242730	2625	2625	2625	2625	0
195	20231106	163800	55242730	2625	2625	2625	2625	0
196	20231106	163700	55242730	2625	2625	2625	2625	0
197	20231106	163600	55242730	2625	2625	2625	2625	0
198	20231106	163500	55242730	2625	2625	2625	2625	0
199	20231106	163400	55242730	2625	2625	2625	2625	0
200	20231106	163300	55242730	2625	2625	2625	2625	0
201	20231106	163200	55242730	2625	2625	2625	2625	0
202	20231106	163100	55242730	2625	2625	2625	2625	0
203	20231106	163000	55242730	2625	2625	2625	2625	0
204	20231106	162900	55242730	2625	2625	2625	2625	0
205	20231106	162800	55242730	2625	2625	2625	2625	0
206	20231106	162700	55242730	2625	2625	2625	2625	0
207	20231106	162600	55242730	2625	2625	2625	2625	0
208	20231106	162500	55242730	2625	2625	2625	2625	0
209	20231106	162400	55242730	2625	2625	2625	2625	0
210	20231106	162300	55242730	2625	2625	2625	2625	0
211	20231106	162200	55242730	2625	2625	2625	2625	0
212	20231106	162100	55242730	2625	2625	2625	2625	1482
213	20231106	162000	55242730	2625	2625	2625	2625	0
214	20231106	161900	55242730	2625	2625	2625	2625	0
215	20231106	161800	55242730	2625	2625	2625	2625	0
216	20231106	161700	55242730	2625	2625	2625	2625	0
217	20231106	161600	55242730	2625	2625	2625	2625	0
218	20231106	161500	55242730	2625	2625	2625	2625	0
219	20231106	161400	55242730	2625	2625	2625	2625	0
220	20231106	161300	55242730	2625	2625	2625	2625	0
221	20231106	161200	55242730	2625	2625	2625	2625	0
222	20231106	161100	55242730	2625	2625	2625	2625	0
223	20231106	161000	55242730	2625	2625	2625	2625	0
224	20231106	160900	55242730	2625	2625	2625	2625	0
225	20231106	160800	55242730	2625	2625	2625	2625	0
226	20231106	160700	55242730	2625	2625	2625	2625	0
227	20231106	160600	55242730	2625	2625	2625	2625	0
228	20231106	160500	55242730	2625	2625	2625	2625	0
229	20231106	160400	55242730	2625	2625	2625	2625	0
230	20231106	160300	55242730	2625	2625	2625	2625	0
231	20231106	160200	55242730	2625	2625	2625	2625	0
232	20231106	160100	55242730	2625	2625	2625	2625	0
233	20231106	160000	55242730	2625	2625	2625	2625	0
234	20231106	155900	55242730	2625	2625	2625	2625	0
235	20231106	155800	55242730	2625	2625	2625	2625	0
236	20231106	155700	55242730	2625	2625	2625	2625	0
237	20231106	155600	55242730	2625	2625	2625	2625	0
238	20231106	155500	55242730	2625	2625	2625	2625	0
239	20231106	155400	55242730	2625	2625	2625	2625	0
240	20231106	155300	55242730	2625	2625	2625	2625	0
241	20231106	155200	55242730	2625	2625	2625	2625	0
242	20231106	155100	55242730	2625	2625	2625	2625	1482
243	20231106	155000	55242730	2625	2625	2625	2625	0
244	20231106	154900	55242730	2625	2625	2625	2625	0
245	20231106	154800	55242730	2625	2625	2625	2625	0
246	20231106	154700	55242730	2625	2625	2625	2625	0
247	20231106	154600	55242730	2625	2625	2625	2625	0
248	20231106	154500	55242730	2625	2625	2625	2625	0
249	20231106	154400	55242730	2625	2625	2625	2625	0
250	20231106	154300	55242730	2625	2625	2625	2625	0
251	20231106	154200	55242730	2625	2625	2625	2625	0
252	20231106	154100	55242730	2625	2625	2625	2625	0
253	20231106	154000	55242730	2625	2625	2625	2625	0
254	20231106	153900	55242730	2625	2625	2625	2625	0
255	20231106	153800	55242730	2625	2625	2625	2625	0
256	20231106	153700	55242730	2625	2625	2625	2625	0
257	20231106	153600	55242730	2625	2625	2625	2625	0
258	20231106	153500	55242730	2625	2625	2625	2625	0
259	20231106	153400	55242730	2625	2625	2625	2625	0
260	20231106	153300	55242730	2625	2625	2625	2625	0
261	20231106	153200	55242730	2625	2625	2625	2625	0
262	20231106	153100	55242730	2625	2625	2625	2625	0
263	20231106	153000	55242730	2625	2625	2625	2625	1482
264	20231106	152900	51352480	2645	2645	2645	2645	0
265	20231106	152800	51352480	2645	2645	2645	2645	0
266	20231106	152700	51352480	2645	2645	2645	2645	0
267	20231106	152600	51352480	2645	2645	2645	2645	0
268	20231106	152500	51352480	2645	2645	2645	2645	0
269	20231106	152400	51352480	2645	2645	2645	2645	0
270	20231106	152300	51352480	2645	2645	2645	2645	0
271	20231106	152200	51352480	2645	2645	2645	2645	0
272	20231106	152100	51352480	2645	2645	2645	2645	0
273	20231106	152000	51352480	2645	2645	2645	2645	0
274	20231106	151900	51352480	2645	2645	2645	2645	9
275	20231106	151800	51328675	2635	2635	2635	2635	1
276	20231106	151700	51326040	2645	2645	2645	2645	1
277	20231106	151600	51323395	2645	2645	2645	2645	5
278	20231106	151500	51310170	2635	2635	2635	2635	0
279	20231106	151400	51310170	2635	2635	2635	2635	0
280	20231106	151300	51310170	2635	2635	2635	2635	14
281	20231106	151200	51273280	2645	2640	2645	2640	77
282	20231106	151100	51069995	2640	2640	2640	2640	4
283	20231106	151000	51059435	2645	2645	2645	2645	70
284	20231106	150900	50874285	2645	2640	2645	2640	11
285	20231106	150800	50845240	2645	2645	2645	2645	0
286	20231106	150700	50845240	2645	2645	2645	2645	6
287	20231106	150600	50829370	2645	2650	2650	2645	19
288	20231106	150500	50779025	2660	2660	2660	2660	394
289	20231106	150400	49730985	2660	2660	2660	2660	0
290	20231106	150300	49730985	2660	2660	2660	2660	0
291	20231106	150200	49730985	2660	2660	2660	2660	0
292	20231106	150100	49730985	2660	2660	2660	2660	1
293	20231106	150000	49728325	2655	2655	2655	2655	10
294	20231106	145900	49701775	2660	2660	2660	2660	0
295	20231106	145800	49701775	2660	2660	2660	2660	0
296	20231106	145700	49701775	2660	2660	2660	2660	0
297	20231106	145600	49701775	2660	2660	2660	2660	0
298	20231106	145500	49701775	2660	2650	2660	2650	135
299	20231106	145400	49344010	2645	2645	2645	2645	67
300	20231106	145300	49166795	2630	2630	2630	2630	0
301	20231106	145200	49166795	2630	2645	2645	2630	453
302	20231106	145100	47975375	2630	2640	2640	2630	200
303	20231106	145000	47448025	2645	2645	2645	2645	0
304	20231106	144900	47448025	2645	2645	2645	2645	0
305	20231106	144800	47448025	2645	2645	2645	2645	0
306	20231106	144700	47448025	2645	2645	2645	2645	0
307	20231106	144600	47448025	2645	2645	2645	2645	0
308	20231106	144500	47448025	2645	2645	2645	2645	200
309	20231106	144400	46919025	2650	2650	2650	2650	0
310	20231106	144300	46919025	2650	2650	2650	2650	0
311	20231106	144200	46919025	2650	2650	2650	2650	0
312	20231106	144100	46919025	2650	2650	2650	2650	0
313	20231106	144000	46919025	2650	2650	2650	2650	0
314	20231106	143900	46919025	2650	2650	2650	2650	0
315	20231106	143800	46919025	2650	2650	2650	2650	0
316	20231106	143700	46919025	2650	2650	2650	2650	0
317	20231106	143600	46919025	2650	2650	2650	2650	0
318	20231106	143500	46919025	2650	2650	2650	2650	0
319	20231106	143400	46919025	2650	2650	2650	2650	0
320	20231106	143300	46919025	2650	2650	2650	2630	3
321	20231106	143200	46911095	2650	2650	2650	2650	0
322	20231106	143100	46911095	2650	2650	2650	2650	0
323	20231106	143000	46911095	2650	2650	2650	2650	0
324	20231106	142900	46911095	2650	2650	2650	2650	0
325	20231106	142800	46911095	2650	2650	2650	2650	0
326	20231106	142700	46911095	2650	2650	2650	2650	0
327	20231106	142600	46911095	2650	2650	2650	2650	0
328	20231106	142500	46911095	2650	2650	2650	2650	0
329	20231106	142400	46911095	2650	2650	2650	2650	10
330	20231106	142300	46884595	2650	2650	2650	2650	0
331	20231106	142200	46884595	2650	2650	2650	2650	0
332	20231106	142100	46884595	2650	2650	2650	2650	0
333	20231106	142000	46884595	2650	2650	2650	2650	0
334	20231106	141900	46884595	2650	2650	2650	2650	0
335	20231106	141800	46884595	2650	2650	2650	2650	0
336	20231106	141700	46884595	2650	2650	2650	2650	0
337	20231106	141600	46884595	2650	2650	2650	2650	0
338	20231106	141500	46884595	2650	2650	2650	2650	5
339	20231106	141400	46871345	2650	2650	2650	2650	0
340	20231106	141300	46871345	2650	2650	2650	2650	0
341	20231106	141200	46871345	2650	2650	2650	2650	1
342	20231106	141100	46868695	2630	2640	2650	2630	7250
343	20231106	141000	27747455	2635	2660	2660	2635	1215
344	20231106	140900	24539260	2670	2670	2670	2670	0
345	20231106	140800	24539260	2670	2670	2670	2670	0
346	20231106	140700	24539260	2670	2670	2670	2670	0
347	20231106	140600	24539260	2670	2670	2670	2670	0
348	20231106	140500	24539260	2670	2670	2670	2670	0
349	20231106	140400	24539260	2670	2670	2670	2670	0
350	20231106	140300	24539260	2670	2670	2670	2670	0
351	20231106	140200	24539260	2670	2670	2670	2670	0
352	20231106	140100	24539260	2670	2670	2670	2670	0
353	20231106	140000	24539260	2670	2670	2670	2670	0
354	20231106	135900	24539260	2670	2670	2670	2670	0
355	20231106	135800	24539260	2670	2670	2670	2670	0
356	20231106	135700	24539260	2670	2670	2670	2670	0
357	20231106	135600	24539260	2670	2670	2670	2670	0
358	20231106	135500	24539260	2670	2670	2670	2670	0
359	20231106	135400	24539260	2670	2670	2670	2670	0
360	20231106	135300	24539260	2670	2670	2670	2670	0
361	20231106	135200	24539260	2670	2670	2670	2670	0
362	20231106	135100	24539260	2670	2670	2670	2670	0
363	20231106	135000	24539260	2670	2670	2670	2670	0
364	20231106	134900	24539260	2670	2670	2670	2670	0
365	20231106	134800	24539260	2670	2670	2670	2670	0
366	20231106	134700	24539260	2670	2665	2670	2665	3
367	20231106	134600	24531260	2670	2670	2670	2670	0
368	20231106	134500	24531260	2670	2670	2670	2670	51
369	20231106	134400	24395090	2670	2670	2670	2670	50
370	20231106	134300	24261590	2675	2675	2675	2675	0
371	20231106	134200	24261590	2675	2670	2675	2670	5
372	20231106	134100	24248235	2675	2675	2675	2675	1
373	20231106	134000	24245560	2670	2670	2670	2670	124
374	20231106	133900	23914480	2670	2670	2670	2670	0
375	20231106	133800	23914480	2670	2670	2670	2670	0
376	20231106	133700	23914480	2670	2670	2670	2670	0
377	20231106	133600	23914480	2670	2670	2670	2670	0
378	20231106	133500	23914480	2670	2670	2670	2670	0
379	20231106	133400	23914480	2670	2670	2670	2670	0
380	20231106	133300	23914480	2670	2670	2670	2670	0
381	20231106	133200	23914480	2670	2670	2670	2670	0
382	20231106	133100	23914480	2670	2670	2670	2670	1
383	20231106	133000	23911810	2665	2665	2665	2665	0
384	20231106	132900	23911810	2665	2660	2665	2660	10
385	20231106	132800	23885205	2665	2665	2665	2665	0
386	20231106	132700	23885205	2665	2665	2665	2665	0
387	20231106	132600	23885205	2665	2660	2665	2660	31
388	20231106	132500	23802740	2660	2660	2660	2660	0
389	20231106	132400	23802740	2660	2660	2660	2660	0
390	20231106	132300	23802740	2660	2660	2660	2660	0
391	20231106	132200	23802740	2660	2660	2660	2660	0
392	20231106	132100	23802740	2660	2660	2660	2660	0
393	20231106	132000	23802740	2660	2660	2660	2660	0
394	20231106	131900	23802740	2660	2660	2660	2660	0
395	20231106	131800	23802740	2660	2660	2660	2660	0
396	20231106	131700	23802740	2660	2660	2660	2660	0
397	20231106	131600	23802740	2660	2660	2660	2660	0
398	20231106	131500	23802740	2660	2660	2660	2660	7
399	20231106	131400	23784120	2665	2665	2665	2665	0
400	20231106	131300	23784120	2665	2665	2665	2665	0
401	20231106	131200	23784120	2665	2665	2665	2665	26
402	20231106	131100	23714830	2665	2665	2665	2665	0
403	20231106	131000	23714830	2665	2665	2665	2665	0
404	20231106	130900	23714830	2665	2665	2665	2665	0
405	20231106	130800	23714830	2665	2665	2665	2665	0
406	20231106	130700	23714830	2665	2670	2670	2665	3
407	20231106	130600	23706825	2670	2670	2670	2670	0
408	20231106	130500	23706825	2670	2670	2670	2670	0
409	20231106	130400	23706825	2670	2670	2670	2670	0
410	20231106	130300	23706825	2670	2670	2670	2670	0
411	20231106	130200	23706825	2670	2670	2670	2670	0
412	20231106	130100	23706825	2670	2670	2670	2670	0
413	20231106	130000	23706825	2670	2670	2670	2670	0
414	20231106	125900	23706825	2670	2670	2670	2670	0
415	20231106	125800	23706825	2670	2670	2670	2670	0
416	20231106	125700	23706825	2670	2670	2670	2670	0
417	20231106	125600	23706825	2670	2670	2670	2670	26
418	20231106	125500	23637405	2675	2675	2675	2675	0
419	20231106	125400	23637405	2675	2675	2675	2675	0
420	20231106	125300	23637405	2675	2675	2675	2675	0
421	20231106	125200	23637405	2675	2675	2675	2675	0
422	20231106	125100	23637405	2675	2675	2675	2675	0
423	20231106	125000	23637405	2675	2675	2675	2675	0
424	20231106	124900	23637405	2675	2675	2675	2675	0
425	20231106	124800	23637405	2675	2675	2675	2675	0
426	20231106	124700	23637405	2675	2675	2675	2675	0
427	20231106	124600	23637405	2675	2675	2675	2675	0
428	20231106	124500	23637405	2675	2675	2675	2675	0
429	20231106	124400	23637405	2675	2675	2675	2675	0
430	20231106	124300	23637405	2675	2675	2675	2675	0
431	20231106	124200	23637405	2675	2675	2675	2675	0
432	20231106	124100	23637405	2675	2675	2675	2675	0
433	20231106	124000	23637405	2675	2675	2675	2675	0
434	20231106	123900	23637405	2675	2675	2675	2675	0
435	20231106	123800	23637405	2675	2675	2675	2675	0
436	20231106	123700	23637405	2675	2675	2675	2675	0
437	20231106	123600	23637405	2675	2675	2675	2675	150
438	20231106	123500	23236155	2680	2680	2680	2680	0
439	20231106	123400	23236155	2680	2680	2680	2680	0
440	20231106	123300	23236155	2680	2680	2680	2680	0
441	20231106	123200	23236155	2680	2680	2680	2680	0
442	20231106	123100	23236155	2680	2680	2680	2680	0
443	20231106	123000	23236155	2680	2680	2680	2680	0
444	20231106	122900	23236155	2680	2680	2680	2680	0
445	20231106	122800	23236155	2680	2680	2680	2680	0
446	20231106	122700	23236155	2680	2680	2680	2680	0
447	20231106	122600	23236155	2680	2680	2680	2680	0
448	20231106	122500	23236155	2680	2680	2680	2680	0
449	20231106	122400	23236155	2680	2680	2680	2680	0
450	20231106	122300	23236155	2680	2680	2680	2680	0
451	20231106	122200	23236155	2680	2680	2680	2680	0
452	20231106	122100	23236155	2680	2680	2680	2680	0
453	20231106	122000	23236155	2680	2680	2680	2680	0
454	20231106	121900	23236155	2680	2680	2680	2680	0
455	20231106	121800	23236155	2680	2680	2680	2680	0
456	20231106	121700	23236155	2680	2680	2680	2680	0
457	20231106	121600	23236155	2680	2680	2680	2680	0
458	20231106	121500	23236155	2680	2680	2680	2680	0
459	20231106	121400	23236155	2680	2680	2680	2680	0
460	20231106	121300	23236155	2680	2680	2680	2680	0
461	20231106	121200	23236155	2680	2680	2680	2680	0
462	20231106	121100	23236155	2680	2680	2680	2680	0
463	20231106	121000	23236155	2680	2680	2680	2680	0
464	20231106	120900	23236155	2680	2675	2680	2675	500
465	20231106	120800	21898150	2675	2675	2675	2675	0
466	20231106	120700	21898150	2675	2675	2675	2675	0
467	20231106	120600	21898150	2675	2660	2675	2660	111
468	20231106	120500	21602815	2640	2640	2640	2640	0
469	20231106	120400	21602815	2640	2640	2640	2640	0
470	20231106	120300	21602815	2640	2640	2640	2640	0
471	20231106	120200	21602815	2640	2640	2640	2640	0
472	20231106	120100	21602815	2640	2655	2655	2640	700
473	20231106	120000	19753120	2660	2660	2660	2660	0
474	20231106	115900	19753120	2660	2655	2660	2655	22
475	20231106	115800	19694655	2655	2655	2655	2655	0
476	20231106	115700	19694655	2655	2655	2655	2655	0
477	20231106	115600	19694655	2655	2655	2655	2655	0
478	20231106	115500	19694655	2655	2655	2655	2655	0
479	20231106	115400	19694655	2655	2655	2655	2655	0
480	20231106	115300	19694655	2655	2655	2655	2655	0
481	20231106	115200	19694655	2655	2655	2655	2655	0
482	20231106	115100	19694655	2655	2655	2655	2655	3
483	20231106	115000	19686690	2660	2660	2660	2660	300
484	20231106	114900	18888690	2660	2660	2660	2660	0
485	20231106	114800	18888690	2660	2660	2660	2660	0
486	20231106	114700	18888690	2660	2660	2660	2660	0
487	20231106	114600	18888690	2660	2660	2660	2660	0
488	20231106	114500	18888690	2660	2660	2660	2660	1
489	20231106	114400	18886030	2655	2655	2655	2655	0
490	20231106	114300	18886030	2655	2655	2655	2655	2
491	20231106	114200	18880720	2660	2660	2660	2660	0
492	20231106	114100	18880720	2660	2660	2660	2660	0
493	20231106	114000	18880720	2660	2660	2660	2660	0
494	20231106	113900	18880720	2660	2660	2660	2660	0
495	20231106	113800	18880720	2660	2660	2660	2660	0
496	20231106	113700	18880720	2660	2660	2660	2660	0
497	20231106	113600	18880720	2660	2660	2660	2660	0
498	20231106	113500	18880720	2660	2660	2660	2660	0
499	20231106	113400	18880720	2660	2660	2660	2660	0
500	20231106	113300	18880720	2660	2660	2660	2660	0
501	20231106	113200	18880720	2660	2660	2660	2660	0
502	20231106	113100	18880720	2660	2660	2660	2660	0
503	20231106	113000	18880720	2660	2660	2660	2660	0
504	20231106	112900	18880720	2660	2660	2660	2660	0
505	20231106	112800	18880720	2660	2660	2660	2660	0
506	20231106	112700	18880720	2660	2660	2660	2660	0
507	20231106	112600	18880720	2660	2660	2660	2660	0
508	20231106	112500	18880720	2660	2660	2660	2660	0
509	20231106	112400	18880720	2660	2660	2660	2660	0
510	20231106	112300	18880720	2660	2660	2660	2660	0
511	20231106	112200	18880720	2660	2660	2660	2660	0
512	20231106	112100	18880720	2660	2660	2660	2660	0
513	20231106	112000	18880720	2660	2660	2660	2660	0
514	20231106	111900	18880720	2660	2655	2660	2655	10
515	20231106	111800	18854160	2655	2655	2655	2655	0
516	20231106	111700	18854160	2655	2655	2655	2655	0
517	20231106	111600	18854160	2655	2655	2655	2655	0
518	20231106	111500	18854160	2655	2655	2655	2655	0
519	20231106	111400	18854160	2655	2655	2655	2655	0
520	20231106	111300	18854160	2655	2655	2655	2655	0
521	20231106	111200	18854160	2655	2655	2655	2655	0
522	20231106	111100	18854160	2655	2655	2655	2655	2
523	20231106	111000	18848850	2665	2665	2665	2665	0
524	20231106	110900	18848850	2665	2665	2665	2665	0
525	20231106	110800	18848850	2665	2665	2665	2665	0
526	20231106	110700	18848850	2665	2665	2665	2665	0
527	20231106	110600	18848850	2665	2665	2665	2665	0
528	20231106	110500	18848850	2665	2665	2665	2665	0
529	20231106	110400	18848850	2665	2665	2665	2665	0
530	20231106	110300	18848850	2665	2665	2665	2665	0
531	20231106	110200	18848850	2665	2665	2665	2665	0
532	20231106	110100	18848850	2665	2665	2665	2665	0
533	20231106	110000	18848850	2665	2665	2665	2665	0
534	20231106	105900	18848850	2665	2665	2665	2665	1
535	20231106	105800	18846185	2645	2645	2645	2645	10
536	20231106	105700	18819735	2670	2670	2670	2670	0
537	20231106	105600	18819735	2670	2670	2670	2670	0
538	20231106	105500	18819735	2670	2670	2670	2670	0
539	20231106	105400	18819735	2670	2650	2670	2650	2
540	20231106	105300	18814415	2650	2650	2650	2650	19
541	20231106	105200	18764065	2670	2670	2670	2670	2
542	20231106	105100	18758725	2645	2655	2655	2645	113
543	20231106	105000	18459535	2670	2670	2670	2670	0
544	20231106	104900	18459535	2670	2670	2670	2670	0
545	20231106	104800	18459535	2670	2670	2670	2670	0
546	20231106	104700	18459535	2670	2670	2670	2670	0
547	20231106	104600	18459535	2670	2670	2670	2670	1
548	20231106	104500	18456865	2665	2665	2665	2665	0
549	20231106	104400	18456865	2665	2665	2665	2665	81
550	20231106	104300	18241000	2665	2665	2665	2665	2
551	20231106	104200	18235670	2665	2665	2665	2665	0
552	20231106	104100	18235670	2665	2665	2665	2665	0
553	20231106	104000	18235670	2665	2665	2665	2665	1
554	20231106	103900	18233005	2670	2670	2670	2670	0
555	20231106	103800	18233005	2670	2670	2670	2670	0
556	20231106	103700	18233005	2670	2670	2670	2670	0
557	20231106	103600	18233005	2670	2670	2670	2670	0
558	20231106	103500	18233005	2670	2670	2670	2670	0
559	20231106	103400	18233005	2670	2670	2670	2670	0
560	20231106	103300	18233005	2670	2670	2670	2670	0
561	20231106	103200	18233005	2670	2670	2670	2670	0
562	20231106	103100	18233005	2670	2670	2670	2670	0
563	20231106	103000	18233005	2670	2670	2670	2670	0
564	20231106	102900	18233005	2670	2670	2670	2670	0
565	20231106	102800	18233005	2670	2670	2670	2670	0
566	20231106	102700	18233005	2670	2670	2670	2670	0
567	20231106	102600	18233005	2670	2670	2670	2670	0
568	20231106	102500	18233005	2670	2670	2670	2670	0
569	20231106	102400	18233005	2670	2655	2670	2650	1508
570	20231106	102300	14234090	2680	2675	2680	2670	8
571	20231106	102200	14212700	2655	2655	2655	2655	0
572	20231106	102100	14212700	2655	2665	2665	2655	131
573	20231106	102000	13864725	2680	2680	2680	2680	0
574	20231106	101900	13864725	2680	2680	2680	2680	0
575	20231106	101800	13864725	2680	2680	2680	2680	0
576	20231106	101700	13864725	2680	2680	2680	2680	0
577	20231106	101600	13864725	2680	2680	2680	2680	5
578	20231106	101500	13851325	2665	2660	2680	2660	398
579	20231106	101400	12792330	2660	2655	2660	2655	2
580	20231106	101300	12787015	2650	2650	2650	2650	0
581	20231106	101200	12787015	2650	2650	2650	2650	0
582	20231106	101100	12787015	2650	2650	2650	2650	1189
583	20231106	101000	9636165	2650	2645	2650	2645	2
584	20231106	100900	9630870	2650	2650	2650	2650	0
585	20231106	100800	9630870	2650	2650	2650	2650	0
586	20231106	100700	9630870	2650	2650	2650	2650	0
587	20231106	100600	9630870	2650	2650	2650	2650	0
588	20231106	100500	9630870	2650	2650	2650	2650	0
589	20231106	100400	9630870	2650	2650	2650	2650	1
590	20231106	100300	9628220	2645	2645	2645	2645	8
591	20231106	100200	9607060	2650	2650	2650	2650	0
592	20231106	100100	9607060	2650	2650	2650	2650	0
593	20231106	100000	9607060	2650	2650	2650	2650	0
594	20231106	095900	9607060	2650	2650	2650	2650	0
595	20231106	095800	9607060	2650	2650	2650	2650	0
596	20231106	095700	9607060	2650	2650	2650	2650	0
597	20231106	095600	9607060	2650	2650	2650	2650	0
598	20231106	095500	9607060	2650	2650	2650	2650	0
599	20231106	095400	9607060	2650	2650	2650	2650	0
600	20231106	095300	9607060	2650	2650	2650	2650	0
601	20231106	095200	9607060	2650	2650	2650	2650	0
602	20231106	095100	9607060	2650	2650	2650	2650	0
603	20231106	095000	9607060	2650	2650	2650	2650	0
604	20231106	094900	9607060	2650	2650	2650	2650	0
605	20231106	094800	9607060	2650	2650	2650	2650	0
606	20231106	094700	9607060	2650	2650	2650	2650	0
607	20231106	094600	9607060	2650	2650	2650	2650	0
608	20231106	094500	9607060	2650	2650	2650	2650	0
609	20231106	094400	9607060	2650	2650	2650	2650	0
610	20231106	094300	9607060	2650	2650	2650	2650	0
611	20231106	094200	9607060	2650	2650	2650	2650	50
612	20231106	094100	9474560	2650	2650	2650	2650	3
613	20231106	094000	9466610	2650	2650	2650	2650	0
614	20231106	093900	9466610	2650	2650	2650	2650	15
615	20231106	093800	9426860	2650	2650	2650	2650	0
616	20231106	093700	9426860	2650	2650	2650	2650	3
617	20231106	093600	9418910	2630	2630	2630	2630	0
618	20231106	093500	9418910	2630	2630	2630	2630	0
619	20231106	093400	9418910	2630	2630	2630	2630	60
620	20231106	093300	9261110	2630	2630	2630	2630	58
621	20231106	093200	9108570	2630	2630	2630	2630	462
622	20231106	093100	7893510	2630	2630	2630	2630	820
623	20231106	093000	5736910	2650	2650	2650	2650	12
624	20231106	092900	5705110	2625	2625	2625	2625	0
625	20231106	092800	5705110	2625	2625	2625	2625	0
626	20231106	092700	5705110	2625	2625	2625	2625	0
627	20231106	092600	5705110	2625	2625	2625	2625	0
628	20231106	092500	5705110	2625	2625	2625	2625	0
629	20231106	092400	5705110	2625	2625	2625	2625	0
630	20231106	092300	5705110	2625	2625	2625	2625	0
631	20231106	092200	5705110	2625	2625	2625	2625	0
632	20231106	092100	5705110	2625	2625	2625	2625	0
633	20231106	092000	5705110	2625	2625	2625	2625	193
634	20231106	091900	5198485	2630	2630	2630	2630	0
635	20231106	091800	5198485	2630	2630	2630	2630	0
636	20231106	091700	5198485	2630	2630	2630	2630	0
637	20231106	091600	5198485	2630	2630	2630	2630	359
638	20231106	091500	4254315	2630	2630	2630	2630	1
639	20231106	091400	4251685	2640	2645	2645	2640	177
640	20231106	091300	3783905	2645	2645	2645	2645	22
641	20231106	091200	3725715	2645	2645	2645	2645	0
642	20231106	091100	3725715	2645	2645	2645	2645	0
643	20231106	091000	3725715	2645	2645	2645	2645	0
644	20231106	090900	3725715	2645	2645	2645	2645	0
645	20231106	090800	3725715	2645	2645	2645	2645	5
646	20231106	090700	3712490	2645	2645	2645	2645	0
647	20231106	090600	3712490	2645	2645	2645	2645	17
648	20231106	090500	3667525	2640	2640	2640	2640	589
649	20231106	090400	2112565	2640	2640	2640	2640	0
650	20231106	090300	2112565	2640	2640	2640	2640	30
651	20231106	090200	2033365	2640	2635	2640	2635	301
652	20231106	090100	1238730	2630	2630	2630	2630	0
653	20231106	090000	1238730	2630	2630	2630	2630	471