KissMeData/065690/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194100	16935724	1454	1454	1454	1454	129
3	20231106	194000	16935724	1454	1454	1454	1454	0
4	20231106	193900	16935724	1454	1454	1454	1454	0
5	20231106	193800	16935724	1454	1454	1454	1454	0
6	20231106	193700	16935724	1454	1454	1454	1454	0
7	20231106	193600	16935724	1454	1454	1454	1454	0
8	20231106	193500	16935724	1454	1454	1454	1454	0
9	20231106	193400	16935724	1454	1454	1454	1454	0
10	20231106	193300	16935724	1454	1454	1454	1454	0
11	20231106	193200	16935724	1454	1454	1454	1454	0
12	20231106	193100	16935724	1454	1454	1454	1454	0
13	20231106	193000	16935724	1454	1454	1454	1454	0
14	20231106	192900	16935724	1454	1454	1454	1454	0
15	20231106	192800	16935724	1454	1454	1454	1454	0
16	20231106	192700	16935724	1454	1454	1454	1454	0
17	20231106	192600	16935724	1454	1454	1454	1454	0
18	20231106	192500	16935724	1454	1454	1454	1454	0
19	20231106	192400	16935724	1454	1454	1454	1454	0
20	20231106	192300	16935724	1454	1454	1454	1454	0
21	20231106	192200	16935724	1454	1454	1454	1454	0
22	20231106	192100	16935724	1454	1454	1454	1454	0
23	20231106	192000	16935724	1454	1454	1454	1454	0
24	20231106	191900	16935724	1454	1454	1454	1454	0
25	20231106	191800	16935724	1454	1454	1454	1454	0
26	20231106	191700	16935724	1454	1454	1454	1454	0
27	20231106	191600	16935724	1454	1454	1454	1454	0
28	20231106	191500	16935724	1454	1454	1454	1454	0
29	20231106	191400	16935724	1454	1454	1454	1454	0
30	20231106	191300	16935724	1454	1454	1454	1454	0
31	20231106	191200	16935724	1454	1454	1454	1454	0
32	20231106	191100	16935724	1454	1454	1454	1454	129
33	20231106	191000	16935724	1454	1454	1454	1454	0
34	20231106	190900	16935724	1454	1454	1454	1454	0
35	20231106	190800	16935724	1454	1454	1454	1454	0
36	20231106	190700	16935724	1454	1454	1454	1454	0
37	20231106	190600	16935724	1454	1454	1454	1454	0
38	20231106	190500	16935724	1454	1454	1454	1454	0
39	20231106	190400	16935724	1454	1454	1454	1454	0
40	20231106	190300	16935724	1454	1454	1454	1454	0
41	20231106	190200	16935724	1454	1454	1454	1454	0
42	20231106	190100	16935724	1454	1454	1454	1454	0
43	20231106	190000	16935724	1454	1454	1454	1454	0
44	20231106	185900	16935724	1454	1454	1454	1454	0
45	20231106	185800	16935724	1454	1454	1454	1454	0
46	20231106	185700	16935724	1454	1454	1454	1454	0
47	20231106	185600	16935724	1454	1454	1454	1454	0
48	20231106	185500	16935724	1454	1454	1454	1454	0
49	20231106	185400	16935724	1454	1454	1454	1454	0
50	20231106	185300	16935724	1454	1454	1454	1454	0
51	20231106	185200	16935724	1454	1454	1454	1454	0
52	20231106	185100	16935724	1454	1454	1454	1454	0
53	20231106	185000	16935724	1454	1454	1454	1454	0
54	20231106	184900	16935724	1454	1454	1454	1454	0
55	20231106	184800	16935724	1454	1454	1454	1454	0
56	20231106	184700	16935724	1454	1454	1454	1454	0
57	20231106	184600	16935724	1454	1454	1454	1454	0
58	20231106	184500	16935724	1454	1454	1454	1454	0
59	20231106	184400	16935724	1454	1454	1454	1454	0
60	20231106	184300	16935724	1454	1454	1454	1454	0
61	20231106	184200	16935724	1454	1454	1454	1454	0
62	20231106	184100	16935724	1454	1454	1454	1454	129
63	20231106	184000	16935724	1454	1454	1454	1454	0
64	20231106	183900	16935724	1454	1454	1454	1454	0
65	20231106	183800	16935724	1454	1454	1454	1454	0
66	20231106	183700	16935724	1454	1454	1454	1454	0
67	20231106	183600	16935724	1454	1454	1454	1454	0
68	20231106	183500	16935724	1454	1454	1454	1454	0
69	20231106	183400	16935724	1454	1454	1454	1454	0
70	20231106	183300	16935724	1454	1454	1454	1454	0
71	20231106	183200	16935724	1454	1454	1454	1454	0
72	20231106	183100	16935724	1454	1454	1454	1454	0
73	20231106	183000	16935724	1454	1454	1454	1454	0
74	20231106	182900	16935724	1454	1454	1454	1454	0
75	20231106	182800	16935724	1454	1454	1454	1454	0
76	20231106	182700	16935724	1454	1454	1454	1454	0
77	20231106	182600	16935724	1454	1454	1454	1454	0
78	20231106	182500	16935724	1454	1454	1454	1454	0
79	20231106	182400	16935724	1454	1454	1454	1454	0
80	20231106	182300	16935724	1454	1454	1454	1454	0
81	20231106	182200	16935724	1454	1454	1454	1454	0
82	20231106	182100	16935724	1454	1454	1454	1454	0
83	20231106	182000	16935724	1454	1454	1454	1454	0
84	20231106	181900	16935724	1454	1454	1454	1454	0
85	20231106	181800	16935724	1454	1454	1454	1454	0
86	20231106	181700	16935724	1454	1454	1454	1454	0
87	20231106	181600	16935724	1454	1454	1454	1454	0
88	20231106	181500	16935724	1454	1454	1454	1454	0
89	20231106	181400	16935724	1454	1454	1454	1454	0
90	20231106	181300	16935724	1454	1454	1454	1454	0
91	20231106	181200	16935724	1454	1454	1454	1454	0
92	20231106	181100	16935724	1454	1454	1454	1454	129
93	20231106	181000	16935724	1454	1454	1454	1454	0
94	20231106	180900	16935724	1454	1454	1454	1454	0
95	20231106	180800	16935724	1454	1454	1454	1454	0
96	20231106	180700	16935724	1454	1454	1454	1454	0
97	20231106	180600	16935724	1454	1454	1454	1454	0
98	20231106	180500	16935724	1454	1454	1454	1454	0
99	20231106	180400	16935724	1454	1454	1454	1454	0
100	20231106	180300	16935724	1454	1454	1454	1454	0
101	20231106	180200	16935724	1454	1454	1454	1454	0
102	20231106	180100	16935724	1454	1454	1454	1454	0
103	20231106	180000	16935724	1454	1454	1454	1454	0
104	20231106	175900	16935724	1454	1454	1454	1454	0
105	20231106	175800	16935724	1454	1454	1454	1454	0
106	20231106	175700	16935724	1454	1454	1454	1454	0
107	20231106	175600	16935724	1454	1454	1454	1454	0
108	20231106	175500	16935724	1454	1454	1454	1454	0
109	20231106	175400	16935724	1454	1454	1454	1454	0
110	20231106	175300	16935724	1454	1454	1454	1454	0
111	20231106	175200	16935724	1454	1454	1454	1454	0
112	20231106	175100	16935724	1454	1454	1454	1454	0
113	20231106	175000	16935724	1454	1454	1454	1454	0
114	20231106	174900	16935724	1454	1454	1454	1454	0
115	20231106	174800	16935724	1454	1454	1454	1454	0
116	20231106	174700	16935724	1454	1454	1454	1454	0
117	20231106	174600	16935724	1454	1454	1454	1454	0
118	20231106	174500	16935724	1454	1454	1454	1454	0
119	20231106	174400	16935724	1454	1454	1454	1454	0
120	20231106	174300	16935724	1454	1454	1454	1454	0
121	20231106	174200	16935724	1454	1454	1454	1454	0
122	20231106	174100	16935724	1454	1454	1454	1454	129
123	20231106	174000	16935724	1454	1454	1454	1454	0
124	20231106	173900	16935724	1454	1454	1454	1454	0
125	20231106	173800	16935724	1454	1454	1454	1454	0
126	20231106	173700	16935724	1454	1454	1454	1454	0
127	20231106	173600	16935724	1454	1454	1454	1454	0
128	20231106	173500	16935724	1454	1454	1454	1454	0
129	20231106	173400	16935724	1454	1454	1454	1454	0
130	20231106	173300	16935724	1454	1454	1454	1454	0
131	20231106	173200	16935724	1454	1454	1454	1454	0
132	20231106	173100	16935724	1454	1454	1454	1454	0
133	20231106	173000	16935724	1454	1454	1454	1454	0
134	20231106	172900	16935724	1454	1454	1454	1454	0
135	20231106	172800	16935724	1454	1454	1454	1454	0
136	20231106	172700	16935724	1454	1454	1454	1454	0
137	20231106	172600	16935724	1454	1454	1454	1454	0
138	20231106	172500	16935724	1454	1454	1454	1454	0
139	20231106	172400	16935724	1454	1454	1454	1454	0
140	20231106	172300	16935724	1454	1454	1454	1454	0
141	20231106	172200	16935724	1454	1454	1454	1454	0
142	20231106	172100	16935724	1454	1454	1454	1454	0
143	20231106	172000	16935724	1454	1454	1454	1454	0
144	20231106	171900	16935724	1454	1454	1454	1454	0
145	20231106	171800	16935724	1454	1454	1454	1454	0
146	20231106	171700	16935724	1454	1454	1454	1454	0
147	20231106	171600	16935724	1454	1454	1454	1454	0
148	20231106	171500	16935724	1454	1454	1454	1454	0
149	20231106	171400	16935724	1454	1454	1454	1454	0
150	20231106	171300	16935724	1454	1454	1454	1454	0
151	20231106	171200	16935724	1454	1454	1454	1454	0
152	20231106	171100	16935724	1454	1454	1454	1454	129
153	20231106	171000	16935724	1454	1454	1454	1454	0
154	20231106	170900	16935724	1454	1454	1454	1454	0
155	20231106	170800	16935724	1454	1454	1454	1454	0
156	20231106	170700	16935724	1454	1454	1454	1454	0
157	20231106	170600	16935724	1454	1454	1454	1454	0
158	20231106	170500	16935724	1454	1454	1454	1454	0
159	20231106	170400	16935724	1454	1454	1454	1454	0
160	20231106	170300	16935724	1454	1454	1454	1454	0
161	20231106	170200	16935724	1454	1454	1454	1454	0
162	20231106	170100	16935724	1454	1454	1454	1454	0
163	20231106	170000	16935724	1454	1454	1454	1454	0
164	20231106	165900	16935724	1454	1454	1454	1454	0
165	20231106	165800	16935724	1454	1454	1454	1454	0
166	20231106	165700	16935724	1454	1454	1454	1454	0
167	20231106	165600	16935724	1454	1454	1454	1454	0
168	20231106	165500	16935724	1454	1454	1454	1454	0
169	20231106	165400	16935724	1454	1454	1454	1454	0
170	20231106	165300	16935724	1454	1454	1454	1454	0
171	20231106	165200	16935724	1454	1454	1454	1454	0
172	20231106	165100	16935724	1454	1454	1454	1454	0
173	20231106	165000	16935724	1454	1454	1454	1454	0
174	20231106	164900	16935724	1454	1454	1454	1454	0
175	20231106	164800	16935724	1454	1454	1454	1454	0
176	20231106	164700	16935724	1454	1454	1454	1454	0
177	20231106	164600	16935724	1454	1454	1454	1454	0
178	20231106	164500	16935724	1454	1454	1454	1454	0
179	20231106	164400	16935724	1454	1454	1454	1454	0
180	20231106	164300	16935724	1454	1454	1454	1454	0
181	20231106	164200	16935724	1454	1454	1454	1454	0
182	20231106	164100	16935724	1454	1454	1454	1454	129
183	20231106	164000	16935724	1454	1454	1454	1454	0
184	20231106	163900	16935724	1454	1454	1454	1454	0
185	20231106	163800	16935724	1454	1454	1454	1454	0
186	20231106	163700	16935724	1454	1454	1454	1454	0
187	20231106	163600	16935724	1454	1454	1454	1454	0
188	20231106	163500	16935724	1454	1454	1454	1454	0
189	20231106	163400	16935724	1454	1454	1454	1454	0
190	20231106	163300	16935724	1454	1454	1454	1454	0
191	20231106	163200	16935724	1454	1454	1454	1454	0
192	20231106	163100	16935724	1454	1454	1454	1454	0
193	20231106	163000	16935724	1454	1454	1454	1454	0
194	20231106	162900	16935724	1454	1454	1454	1454	0
195	20231106	162800	16935724	1454	1454	1454	1454	0
196	20231106	162700	16935724	1454	1454	1454	1454	0
197	20231106	162600	16935724	1454	1454	1454	1454	0
198	20231106	162500	16935724	1454	1454	1454	1454	0
199	20231106	162400	16935724	1454	1454	1454	1454	0
200	20231106	162300	16935724	1454	1454	1454	1454	0
201	20231106	162200	16935724	1454	1454	1454	1454	0
202	20231106	162100	16935724	1454	1454	1454	1454	0
203	20231106	162000	16935724	1454	1454	1454	1454	0
204	20231106	161900	16935724	1454	1454	1454	1454	0
205	20231106	161800	16935724	1454	1454	1454	1454	0
206	20231106	161700	16935724	1454	1454	1454	1454	0
207	20231106	161600	16935724	1454	1454	1454	1454	0
208	20231106	161500	16935724	1454	1454	1454	1454	0
209	20231106	161400	16935724	1454	1454	1454	1454	0
210	20231106	161300	16935724	1454	1454	1454	1454	0
211	20231106	161200	16935724	1454	1454	1454	1454	0
212	20231106	161100	16935724	1454	1454	1454	1454	129
213	20231106	161000	16935724	1454	1454	1454	1454	0
214	20231106	160900	16935724	1454	1454	1454	1454	0
215	20231106	160800	16935724	1454	1454	1454	1454	0
216	20231106	160700	16935724	1454	1454	1454	1454	0
217	20231106	160600	16935724	1454	1454	1454	1454	0
218	20231106	160500	16935724	1454	1454	1454	1454	0
219	20231106	160400	16935724	1454	1454	1454	1454	0
220	20231106	160300	16935724	1454	1454	1454	1454	0
221	20231106	160200	16935724	1454	1454	1454	1454	0
222	20231106	160100	16935724	1454	1454	1454	1454	0
223	20231106	160000	16935724	1454	1454	1454	1454	0
224	20231106	155900	16935724	1454	1454	1454	1454	0
225	20231106	155800	16935724	1454	1454	1454	1454	0
226	20231106	155700	16935724	1454	1454	1454	1454	0
227	20231106	155600	16935724	1454	1454	1454	1454	0
228	20231106	155500	16935724	1454	1454	1454	1454	0
229	20231106	155400	16935724	1454	1454	1454	1454	0
230	20231106	155300	16935724	1454	1454	1454	1454	0
231	20231106	155200	16935724	1454	1454	1454	1454	0
232	20231106	155100	16935724	1454	1454	1454	1454	0
233	20231106	155000	16935724	1454	1454	1454	1454	0
234	20231106	154900	16935724	1454	1454	1454	1454	0
235	20231106	154800	16935724	1454	1454	1454	1454	0
236	20231106	154700	16935724	1454	1454	1454	1454	0
237	20231106	154600	16935724	1454	1454	1454	1454	0
238	20231106	154500	16935724	1454	1454	1454	1454	0
239	20231106	154400	16935724	1454	1454	1454	1454	0
240	20231106	154300	16935724	1454	1454	1454	1454	0
241	20231106	154200	16935724	1454	1454	1454	1454	0
242	20231106	154100	16935724	1454	1454	1454	1454	129
243	20231106	154000	16935724	1454	1454	1454	1454	0
244	20231106	153900	16935724	1454	1454	1454	1454	0
245	20231106	153800	16935724	1454	1454	1454	1454	0
246	20231106	153700	16935724	1454	1454	1454	1454	0
247	20231106	153600	16935724	1454	1454	1454	1454	0
248	20231106	153500	16935724	1454	1454	1454	1454	0
249	20231106	153400	16935724	1454	1454	1454	1454	0
250	20231106	153300	16935724	1454	1454	1454	1454	0
251	20231106	153200	16935724	1454	1454	1454	1454	0
252	20231106	153100	16935724	1454	1454	1454	1454	0
253	20231106	153000	16935724	1454	1454	1454	1454	129
254	20231106	152900	16748158	1454	1454	1454	1454	0
255	20231106	152800	16748158	1454	1454	1454	1454	0
256	20231106	152700	16748158	1454	1454	1454	1454	0
257	20231106	152600	16748158	1454	1454	1454	1454	0
258	20231106	152500	16748158	1454	1454	1454	1454	0
259	20231106	152400	16748158	1454	1454	1454	1454	0
260	20231106	152300	16748158	1454	1454	1454	1454	0
261	20231106	152200	16748158	1454	1454	1454	1454	0
262	20231106	152100	16748158	1454	1454	1454	1454	0
263	20231106	152000	16748158	1454	1454	1454	1454	0
264	20231106	151900	16748158	1454	1454	1454	1454	280
265	20231106	151800	16341038	1454	1454	1454	1454	0
266	20231106	151700	16341038	1454	1454	1454	1454	0
267	20231106	151600	16341038	1454	1454	1454	1454	0
268	20231106	151500	16341038	1454	1454	1454	1454	0
269	20231106	151400	16341038	1454	1454	1454	1454	0
270	20231106	151300	16341038	1454	1454	1454	1454	0
271	20231106	151200	16341038	1454	1454	1454	1454	200
272	20231106	151100	16050238	1454	1454	1454	1454	0
273	20231106	151000	16050238	1454	1454	1454	1454	0
274	20231106	150900	16050238	1454	1454	1454	1454	6
275	20231106	150800	16041514	1454	1454	1454	1454	200
276	20231106	150700	15750714	1454	1454	1454	1454	200
277	20231106	150600	15459914	1455	1455	1455	1455	0
278	20231106	150500	15459914	1455	1451	1455	1451	800
279	20231106	150400	14298314	1455	1455	1455	1455	200
280	20231106	150300	14007314	1455	1455	1455	1455	200
281	20231106	150200	13716314	1455	1455	1455	1455	0
282	20231106	150100	13716314	1455	1455	1455	1455	0
283	20231106	150000	13716314	1455	1455	1455	1455	0
284	20231106	145900	13716314	1455	1455	1455	1455	0
285	20231106	145800	13716314	1455	1454	1455	1454	885
286	20231106	145700	12429439	1454	1454	1454	1454	75
287	20231106	145600	12320389	1454	1454	1454	1454	0
288	20231106	145500	12320389	1454	1454	1454	1454	20
289	20231106	145400	12291309	1454	1454	1454	1454	0
290	20231106	145300	12291309	1454	1454	1454	1454	0
291	20231106	145200	12291309	1454	1454	1454	1454	0
292	20231106	145100	12291309	1454	1454	1454	1454	66
293	20231106	145000	12195345	1454	1454	1454	1454	0
294	20231106	144900	12195345	1454	1454	1454	1454	0
295	20231106	144800	12195345	1454	1454	1454	1454	0
296	20231106	144700	12195345	1454	1454	1454	1454	0
297	20231106	144600	12195345	1454	1454	1454	1454	0
298	20231106	144500	12195345	1454	1454	1454	1454	0
299	20231106	144400	12195345	1454	1454	1454	1454	0
300	20231106	144300	12195345	1454	1454	1454	1454	0
301	20231106	144200	12195345	1454	1454	1454	1454	0
302	20231106	144100	12195345	1454	1454	1454	1454	0
303	20231106	144000	12195345	1454	1454	1454	1454	0
304	20231106	143900	12195345	1454	1454	1454	1454	0
305	20231106	143800	12195345	1454	1454	1454	1454	0
306	20231106	143700	12195345	1454	1454	1454	1454	0
307	20231106	143600	12195345	1454	1454	1454	1454	0
308	20231106	143500	12195345	1454	1454	1454	1454	0
309	20231106	143400	12195345	1454	1454	1454	1454	0
310	20231106	143300	12195345	1454	1454	1454	1454	0
311	20231106	143200	12195345	1454	1454	1454	1454	0
312	20231106	143100	12195345	1454	1454	1454	1454	0
313	20231106	143000	12195345	1454	1454	1454	1454	0
314	20231106	142900	12195345	1454	1454	1454	1454	20
315	20231106	142800	12166265	1453	1453	1453	1453	0
316	20231106	142700	12166265	1453	1453	1453	1453	0
317	20231106	142600	12166265	1453	1453	1453	1453	400
318	20231106	142500	11585065	1454	1454	1454	1454	0
319	20231106	142400	11585065	1454	1454	1454	1454	0
320	20231106	142300	11585065	1454	1454	1454	1454	0
321	20231106	142200	11585065	1454	1454	1454	1454	0
322	20231106	142100	11585065	1454	1449	1454	1447	332
323	20231106	142000	11104483	1454	1454	1454	1454	0
324	20231106	141900	11104483	1454	1454	1454	1454	0
325	20231106	141800	11104483	1454	1454	1454	1454	0
326	20231106	141700	11104483	1454	1454	1454	1454	0
327	20231106	141600	11104483	1454	1452	1454	1452	590
328	20231106	141500	10247563	1449	1450	1450	1449	154
329	20231106	141400	10024328	1452	1452	1452	1452	0
330	20231106	141300	10024328	1452	1452	1452	1452	0
331	20231106	141200	10024328	1452	1452	1452	1452	20
332	20231106	141100	9995288	1450	1450	1450	1450	50
333	20231106	141000	9922788	1452	1452	1452	1452	24
334	20231106	140900	9887940	1451	1451	1451	1451	0
335	20231106	140800	9887940	1451	1451	1451	1451	0
336	20231106	140700	9887940	1451	1451	1451	1451	100
337	20231106	140600	9742840	1451	1451	1451	1451	0
338	20231106	140500	9742840	1451	1451	1451	1451	44
339	20231106	140400	9678996	1451	1451	1451	1451	0
340	20231106	140300	9678996	1451	1451	1451	1451	0
341	20231106	140200	9678996	1451	1451	1451	1451	0
342	20231106	140100	9678996	1451	1451	1451	1451	0
343	20231106	140000	9678996	1451	1451	1451	1451	0
344	20231106	135900	9678996	1451	1451	1451	1451	0
345	20231106	135800	9678996	1451	1451	1451	1451	0
346	20231106	135700	9678996	1451	1451	1451	1451	0
347	20231106	135600	9678996	1451	1451	1451	1451	0
348	20231106	135500	9678996	1451	1451	1451	1451	21
349	20231106	135400	9648525	1451	1451	1451	1451	0
350	20231106	135300	9648525	1451	1451	1451	1451	0
351	20231106	135200	9648525	1451	1451	1451	1451	0
352	20231106	135100	9648525	1451	1451	1451	1451	0
353	20231106	135000	9648525	1451	1451	1451	1451	0
354	20231106	134900	9648525	1451	1451	1451	1451	0
355	20231106	134800	9648525	1451	1451	1451	1451	0
356	20231106	134700	9648525	1451	1451	1451	1451	0
357	20231106	134600	9648525	1451	1451	1451	1451	0
358	20231106	134500	9648525	1451	1449	1451	1449	2
359	20231106	134400	9645625	1450	1450	1450	1450	0
360	20231106	134300	9645625	1450	1450	1450	1450	0
361	20231106	134200	9645625	1450	1450	1450	1450	0
362	20231106	134100	9645625	1450	1450	1450	1450	0
363	20231106	134000	9645625	1450	1450	1450	1450	0
364	20231106	133900	9645625	1450	1450	1450	1450	0
365	20231106	133800	9645625	1450	1450	1450	1450	0
366	20231106	133700	9645625	1450	1450	1450	1450	0
367	20231106	133600	9645625	1450	1450	1450	1450	0
368	20231106	133500	9645625	1450	1450	1450	1450	0
369	20231106	133400	9645625	1450	1450	1450	1450	0
370	20231106	133300	9645625	1450	1450	1450	1450	0
371	20231106	133200	9645625	1450	1450	1450	1450	0
372	20231106	133100	9645625	1450	1450	1450	1450	0
373	20231106	133000	9645625	1450	1450	1450	1450	0
374	20231106	132900	9645625	1450	1450	1450	1450	0
375	20231106	132800	9645625	1450	1450	1450	1450	0
376	20231106	132700	9645625	1450	1450	1450	1450	0
377	20231106	132600	9645625	1450	1450	1450	1450	0
378	20231106	132500	9645625	1450	1450	1450	1450	0
379	20231106	132400	9645625	1450	1450	1450	1450	0
380	20231106	132300	9645625	1450	1450	1450	1450	0
381	20231106	132200	9645625	1450	1450	1450	1450	0
382	20231106	132100	9645625	1450	1450	1450	1450	5
383	20231106	132000	9638375	1436	1436	1436	1436	0
384	20231106	131900	9638375	1436	1436	1436	1436	0
385	20231106	131800	9638375	1436	1436	1436	1436	0
386	20231106	131700	9638375	1436	1436	1436	1436	0
387	20231106	131600	9638375	1436	1436	1436	1436	0
388	20231106	131500	9638375	1436	1436	1436	1436	0
389	20231106	131400	9638375	1436	1436	1436	1436	0
390	20231106	131300	9638375	1436	1436	1436	1436	0
391	20231106	131200	9638375	1436	1436	1436	1436	0
392	20231106	131100	9638375	1436	1436	1436	1436	0
393	20231106	131000	9638375	1436	1449	1449	1436	509
394	20231106	130900	8906947	1449	1449	1449	1449	0
395	20231106	130800	8906947	1449	1449	1449	1449	0
396	20231106	130700	8906947	1449	1449	1449	1449	0
397	20231106	130600	8906947	1449	1449	1449	1449	0
398	20231106	130500	8906947	1449	1449	1449	1449	0
399	20231106	130400	8906947	1449	1449	1449	1449	0
400	20231106	130300	8906947	1449	1449	1449	1449	0
401	20231106	130200	8906947	1449	1449	1449	1449	0
402	20231106	130100	8906947	1449	1449	1449	1449	0
403	20231106	130000	8906947	1449	1449	1449	1449	0
404	20231106	125900	8906947	1449	1449	1449	1449	0
405	20231106	125800	8906947	1449	1449	1449	1449	0
406	20231106	125700	8906947	1449	1449	1449	1449	0
407	20231106	125600	8906947	1449	1449	1449	1449	0
408	20231106	125500	8906947	1449	1449	1449	1449	0
409	20231106	125400	8906947	1449	1449	1449	1449	0
410	20231106	125300	8906947	1449	1449	1449	1449	0
411	20231106	125200	8906947	1449	1449	1449	1449	0
412	20231106	125100	8906947	1449	1449	1449	1449	0
413	20231106	125000	8906947	1449	1449	1449	1449	0
414	20231106	124900	8906947	1449	1449	1449	1449	0
415	20231106	124800	8906947	1449	1449	1449	1449	0
416	20231106	124700	8906947	1449	1449	1449	1449	0
417	20231106	124600	8906947	1449	1449	1449	1449	0
418	20231106	124500	8906947	1449	1449	1449	1449	0
419	20231106	124400	8906947	1449	1449	1449	1449	0
420	20231106	124300	8906947	1449	1449	1449	1449	0
421	20231106	124200	8906947	1449	1449	1449	1449	0
422	20231106	124100	8906947	1449	1449	1449	1449	0
423	20231106	124000	8906947	1449	1449	1449	1449	0
424	20231106	123900	8906947	1449	1449	1449	1449	0
425	20231106	123800	8906947	1449	1449	1449	1449	0
426	20231106	123700	8906947	1449	1449	1449	1449	9
427	20231106	123600	8893906	1450	1450	1450	1450	0
428	20231106	123500	8893906	1450	1450	1450	1450	0
429	20231106	123400	8893906	1450	1450	1450	1450	0
430	20231106	123300	8893906	1450	1450	1450	1450	0
431	20231106	123200	8893906	1450	1450	1450	1450	0
432	20231106	123100	8893906	1450	1450	1450	1450	0
433	20231106	123000	8893906	1450	1450	1450	1450	0
434	20231106	122900	8893906	1450	1450	1450	1450	0
435	20231106	122800	8893906	1450	1450	1450	1450	0
436	20231106	122700	8893906	1450	1450	1450	1450	0
437	20231106	122600	8893906	1450	1450	1450	1450	0
438	20231106	122500	8893906	1450	1450	1450	1450	0
439	20231106	122400	8893906	1450	1450	1450	1450	0
440	20231106	122300	8893906	1450	1450	1450	1450	0
441	20231106	122200	8893906	1450	1450	1450	1450	0
442	20231106	122100	8893906	1450	1450	1450	1450	0
443	20231106	122000	8893906	1450	1450	1450	1450	0
444	20231106	121900	8893906	1450	1450	1450	1450	0
445	20231106	121800	8893906	1450	1450	1450	1450	0
446	20231106	121700	8893906	1450	1450	1450	1450	0
447	20231106	121600	8893906	1450	1450	1450	1450	0
448	20231106	121500	8893906	1450	1450	1450	1450	0
449	20231106	121400	8893906	1450	1450	1450	1450	0
450	20231106	121300	8893906	1450	1450	1450	1450	0
451	20231106	121200	8893906	1450	1450	1450	1450	0
452	20231106	121100	8893906	1450	1450	1450	1450	0
453	20231106	121000	8893906	1450	1450	1450	1450	0
454	20231106	120900	8893906	1450	1450	1450	1450	0
455	20231106	120800	8893906	1450	1450	1450	1450	0
456	20231106	120700	8893906	1450	1450	1450	1450	0
457	20231106	120600	8893906	1450	1450	1450	1450	304
458	20231106	120500	8453106	1450	1450	1450	1450	0
459	20231106	120400	8453106	1450	1450	1450	1450	0
460	20231106	120300	8453106	1450	1450	1450	1450	0
461	20231106	120200	8453106	1450	1450	1450	1450	0
462	20231106	120100	8453106	1450	1450	1450	1450	0
463	20231106	120000	8453106	1450	1450	1450	1450	0
464	20231106	115900	8453106	1450	1450	1450	1450	0
465	20231106	115800	8453106	1450	1450	1450	1450	0
466	20231106	115700	8453106	1450	1450	1450	1450	0
467	20231106	115600	8453106	1450	1450	1450	1450	0
468	20231106	115500	8453106	1450	1450	1450	1450	0
469	20231106	115400	8453106	1450	1450	1450	1450	0
470	20231106	115300	8453106	1450	1450	1450	1450	0
471	20231106	115200	8453106	1450	1450	1450	1450	0
472	20231106	115100	8453106	1450	1450	1450	1450	0
473	20231106	115000	8453106	1450	1450	1450	1450	0
474	20231106	114900	8453106	1450	1450	1450	1450	0
475	20231106	114800	8453106	1450	1450	1450	1450	0
476	20231106	114700	8453106	1450	1450	1450	1450	0
477	20231106	114600	8453106	1450	1450	1450	1450	0
478	20231106	114500	8453106	1450	1450	1450	1450	0
479	20231106	114400	8453106	1450	1450	1450	1450	0
480	20231106	114300	8453106	1450	1448	1450	1448	17
481	20231106	114200	8428469	1434	1434	1434	1434	0
482	20231106	114100	8428469	1434	1434	1434	1434	0
483	20231106	114000	8428469	1434	1434	1434	1434	0
484	20231106	113900	8428469	1434	1434	1434	1434	0
485	20231106	113800	8428469	1434	1434	1434	1434	0
486	20231106	113700	8428469	1434	1434	1434	1434	0
487	20231106	113600	8428469	1434	1433	1434	1433	39
488	20231106	113500	8372544	1434	1434	1434	1434	0
489	20231106	113400	8372544	1434	1434	1434	1434	0
490	20231106	113300	8372544	1434	1434	1434	1434	0
491	20231106	113200	8372544	1434	1434	1434	1434	0
492	20231106	113100	8372544	1434	1434	1434	1434	0
493	20231106	113000	8372544	1434	1434	1434	1434	0
494	20231106	112900	8372544	1434	1434	1434	1434	0
495	20231106	112800	8372544	1434	1434	1434	1434	0
496	20231106	112700	8372544	1434	1434	1434	1434	50
497	20231106	112600	8300844	1434	1434	1434	1434	0
498	20231106	112500	8300844	1434	1434	1434	1434	0
499	20231106	112400	8300844	1434	1434	1434	1434	0
500	20231106	112300	8300844	1434	1434	1434	1434	0
501	20231106	112200	8300844	1434	1434	1434	1434	0
502	20231106	112100	8300844	1434	1434	1434	1434	0
503	20231106	112000	8300844	1434	1434	1434	1434	0
504	20231106	111900	8300844	1434	1434	1434	1434	0
505	20231106	111800	8300844	1434	1434	1434	1434	0
506	20231106	111700	8300844	1434	1434	1434	1434	0
507	20231106	111600	8300844	1434	1434	1434	1434	0
508	20231106	111500	8300844	1434	1434	1434	1434	0
509	20231106	111400	8300844	1434	1434	1434	1434	0
510	20231106	111300	8300844	1434	1434	1434	1434	0
511	20231106	111200	8300844	1434	1434	1434	1434	0
512	20231106	111100	8300844	1434	1434	1434	1434	0
513	20231106	111000	8300844	1434	1434	1434	1434	0
514	20231106	110900	8300844	1434	1434	1434	1434	0
515	20231106	110800	8300844	1434	1434	1434	1434	0
516	20231106	110700	8300844	1434	1434	1434	1434	0
517	20231106	110600	8300844	1434	1434	1434	1434	1
518	20231106	110500	8299410	1435	1435	1435	1435	0
519	20231106	110400	8299410	1435	1435	1435	1435	0
520	20231106	110300	8299410	1435	1435	1435	1435	0
521	20231106	110200	8299410	1435	1435	1435	1435	32
522	20231106	110100	8253490	1429	1429	1429	1429	0
523	20231106	110000	8253490	1429	1435	1435	1429	489
524	20231106	105900	7552808	1445	1445	1445	1445	0
525	20231106	105800	7552808	1445	1445	1445	1445	0
526	20231106	105700	7552808	1445	1445	1445	1445	0
527	20231106	105600	7552808	1445	1445	1445	1445	0
528	20231106	105500	7552808	1445	1445	1445	1445	0
529	20231106	105400	7552808	1445	1445	1445	1445	0
530	20231106	105300	7552808	1445	1445	1445	1445	0
531	20231106	105200	7552808	1445	1445	1445	1445	0
532	20231106	105100	7552808	1445	1445	1445	1445	0
533	20231106	105000	7552808	1445	1445	1445	1445	0
534	20231106	104900	7552808	1445	1445	1445	1445	0
535	20231106	104800	7552808	1445	1445	1445	1445	0
536	20231106	104700	7552808	1445	1445	1445	1445	0
537	20231106	104600	7552808	1445	1445	1445	1445	0
538	20231106	104500	7552808	1445	1445	1445	1445	0
539	20231106	104400	7552808	1445	1445	1445	1445	0
540	20231106	104300	7552808	1445	1445	1445	1445	21
541	20231106	104200	7522463	1445	1445	1445	1445	368
542	20231106	104100	6990703	1452	1452	1452	1452	0
543	20231106	104000	6990703	1452	1452	1452	1452	0
544	20231106	103900	6990703	1452	1452	1452	1452	0
545	20231106	103800	6990703	1452	1452	1452	1452	0
546	20231106	103700	6990703	1452	1452	1452	1452	0
547	20231106	103600	6990703	1452	1452	1452	1452	0
548	20231106	103500	6990703	1452	1452	1452	1452	0
549	20231106	103400	6990703	1452	1452	1452	1452	0
550	20231106	103300	6990703	1452	1452	1452	1452	0
551	20231106	103200	6990703	1452	1452	1452	1452	0
552	20231106	103100	6990703	1452	1452	1452	1452	0
553	20231106	103000	6990703	1452	1452	1452	1452	0
554	20231106	102900	6990703	1452	1452	1452	1452	0
555	20231106	102800	6990703	1452	1452	1452	1452	0
556	20231106	102700	6990703	1452	1452	1452	1452	0
557	20231106	102600	6990703	1452	1452	1452	1452	0
558	20231106	102500	6990703	1452	1452	1452	1452	0
559	20231106	102400	6990703	1452	1452	1452	1452	0
560	20231106	102300	6990703	1452	1452	1452	1452	0
561	20231106	102200	6990703	1452	1452	1452	1452	0
562	20231106	102100	6990703	1452	1452	1452	1452	0
563	20231106	102000	6990703	1452	1452	1452	1452	0
564	20231106	101900	6990703	1452	1452	1452	1452	0
565	20231106	101800	6990703	1452	1452	1452	1452	0
566	20231106	101700	6990703	1452	1452	1452	1452	0
567	20231106	101600	6990703	1452	1452	1452	1452	0
568	20231106	101500	6990703	1452	1452	1452	1452	0
569	20231106	101400	6990703	1452	1452	1452	1452	0
570	20231106	101300	6990703	1452	1452	1452	1452	1
571	20231106	101200	6989251	1452	1452	1452	1452	0
572	20231106	101100	6989251	1452	1452	1452	1452	0
573	20231106	101000	6989251	1452	1452	1452	1452	0
574	20231106	100900	6989251	1452	1452	1452	1452	0
575	20231106	100800	6989251	1452	1452	1452	1452	0
576	20231106	100700	6989251	1452	1452	1452	1452	5
577	20231106	100600	6981991	1452	1449	1452	1449	5
578	20231106	100500	6974734	1452	1452	1452	1452	0
579	20231106	100400	6974734	1452	1452	1452	1452	0
580	20231106	100300	6974734	1452	1452	1452	1452	0
581	20231106	100200	6974734	1452	1452	1452	1452	0
582	20231106	100100	6974734	1452	1452	1452	1452	0
583	20231106	100000	6974734	1452	1452	1452	1452	0
584	20231106	095900	6974734	1452	1452	1452	1452	0
585	20231106	095800	6974734	1452	1452	1452	1452	0
586	20231106	095700	6974734	1452	1452	1452	1452	0
587	20231106	095600	6974734	1452	1452	1452	1452	5
588	20231106	095500	6967474	1452	1452	1452	1452	0
589	20231106	095400	6967474	1452	1452	1452	1452	0
590	20231106	095300	6967474	1452	1452	1452	1452	0
591	20231106	095200	6967474	1452	1452	1452	1452	0
592	20231106	095100	6967474	1452	1452	1452	1452	0
593	20231106	095000	6967474	1452	1452	1452	1452	0
594	20231106	094900	6967474	1452	1452	1452	1452	0
595	20231106	094800	6967474	1452	1452	1452	1452	0
596	20231106	094700	6967474	1452	1452	1452	1452	0
597	20231106	094600	6967474	1452	1452	1452	1452	0
598	20231106	094500	6967474	1452	1452	1452	1452	0
599	20231106	094400	6967474	1452	1452	1452	1452	0
600	20231106	094300	6967474	1452	1452	1452	1452	0
601	20231106	094200	6967474	1452	1452	1452	1452	0
602	20231106	094100	6967474	1452	1452	1452	1452	0
603	20231106	094000	6967474	1452	1452	1452	1452	0
604	20231106	093900	6967474	1452	1452	1452	1452	0
605	20231106	093800	6967474	1452	1452	1452	1452	0
606	20231106	093700	6967474	1452	1452	1452	1452	5
607	20231106	093600	6960214	1453	1453	1453	1453	0
608	20231106	093500	6960214	1453	1453	1453	1453	0
609	20231106	093400	6960214	1453	1453	1453	1453	0
610	20231106	093300	6960214	1453	1453	1453	1453	0
611	20231106	093200	6960214	1453	1453	1453	1453	39
612	20231106	093100	6903547	1453	1453	1453	1453	0
613	20231106	093000	6903547	1453	1453	1453	1453	0
614	20231106	092900	6903547	1453	1453	1453	1453	0
615	20231106	092800	6903547	1453	1453	1453	1453	0
616	20231106	092700	6903547	1453	1453	1453	1453	0
617	20231106	092600	6903547	1453	1453	1453	1453	27
618	20231106	092500	6864316	1453	1453	1453	1453	0
619	20231106	092400	6864316	1453	1453	1453	1453	0
620	20231106	092300	6864316	1453	1453	1453	1453	0
621	20231106	092200	6864316	1453	1453	1453	1453	0
622	20231106	092100	6864316	1453	1452	1453	1452	37
623	20231106	092000	6810569	1454	1454	1454	1454	0
624	20231106	091900	6810569	1454	1454	1454	1454	0
625	20231106	091800	6810569	1454	1454	1454	1454	0
626	20231106	091700	6810569	1454	1454	1454	1454	0
627	20231106	091600	6810569	1454	1454	1454	1454	0
628	20231106	091500	6810569	1454	1445	1454	1445	250
629	20231106	091400	6448869	1445	1445	1445	1445	60
630	20231106	091300	6362169	1445	1445	1445	1445	0
631	20231106	091200	6362169	1445	1445	1445	1445	0
632	20231106	091100	6362169	1445	1445	1445	1445	3
633	20231106	091000	6357834	1431	1431	1431	1431	0
634	20231106	090900	6357834	1431	1431	1431	1431	0
635	20231106	090800	6357834	1431	1431	1431	1431	74
636	20231106	090700	6251940	1445	1445	1445	1445	0
637	20231106	090600	6251940	1445	1445	1445	1445	0
638	20231106	090500	6251940	1445	1445	1445	1445	0
639	20231106	090400	6251940	1445	1445	1445	1445	0
640	20231106	090300	6251940	1445	1445	1445	1445	0
641	20231106	090200	6251940	1445	1445	1445	1439	111
642	20231106	090100	6091767	1431	1431	1431	1431	338
643	20231106	090000	5608089	1431	1431	1431	1431	3919