KissMeData/017250/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190200	117575880	1596	1596	1596	1596	361
3	20231102	190100	117575880	1596	1596	1596	1596	0
4	20231102	190000	117575880	1596	1596	1596	1596	0
5	20231102	185900	117575880	1596	1596	1596	1596	0
6	20231102	185800	117575880	1596	1596	1596	1596	0
7	20231102	185700	117575880	1596	1596	1596	1596	0
8	20231102	185600	117575880	1596	1596	1596	1596	0
9	20231102	185500	117575880	1596	1596	1596	1596	0
10	20231102	185400	117575880	1596	1596	1596	1596	0
11	20231102	185300	117575880	1596	1596	1596	1596	0
12	20231102	185200	117575880	1596	1596	1596	1596	0
13	20231102	185100	117575880	1596	1596	1596	1596	0
14	20231102	185000	117575880	1596	1596	1596	1596	0
15	20231102	184900	117575880	1596	1596	1596	1596	0
16	20231102	184800	117575880	1596	1596	1596	1596	0
17	20231102	184700	117575880	1596	1596	1596	1596	0
18	20231102	184600	117575880	1596	1596	1596	1596	0
19	20231102	184500	117575880	1596	1596	1596	1596	0
20	20231102	184400	117575880	1596	1596	1596	1596	0
21	20231102	184300	117575880	1596	1596	1596	1596	0
22	20231102	184200	117575880	1596	1596	1596	1596	0
23	20231102	184100	117575880	1596	1596	1596	1596	0
24	20231102	184000	117575880	1596	1596	1596	1596	0
25	20231102	183900	117575880	1596	1596	1596	1596	0
26	20231102	183800	117575880	1596	1596	1596	1596	0
27	20231102	183700	117575880	1596	1596	1596	1596	0
28	20231102	183600	117575880	1596	1596	1596	1596	0
29	20231102	183500	117575880	1596	1596	1596	1596	0
30	20231102	183400	117575880	1596	1596	1596	1596	0
31	20231102	183300	117575880	1596	1596	1596	1596	0
32	20231102	183200	117575880	1596	1596	1596	1596	361
33	20231102	183100	117575880	1596	1596	1596	1596	0
34	20231102	183000	117575880	1596	1596	1596	1596	0
35	20231102	182900	117575880	1596	1596	1596	1596	0
36	20231102	182800	117575880	1596	1596	1596	1596	0
37	20231102	182700	117575880	1596	1596	1596	1596	0
38	20231102	182600	117575880	1596	1596	1596	1596	0
39	20231102	182500	117575880	1596	1596	1596	1596	0
40	20231102	182400	117575880	1596	1596	1596	1596	0
41	20231102	182300	117575880	1596	1596	1596	1596	0
42	20231102	182200	117575880	1596	1596	1596	1596	0
43	20231102	182100	117575880	1596	1596	1596	1596	0
44	20231102	182000	117575880	1596	1596	1596	1596	0
45	20231102	181900	117575880	1596	1596	1596	1596	0
46	20231102	181800	117575880	1596	1596	1596	1596	0
47	20231102	181700	117575880	1596	1596	1596	1596	0
48	20231102	181600	117575880	1596	1596	1596	1596	0
49	20231102	181500	117575880	1596	1596	1596	1596	0
50	20231102	181400	117575880	1596	1596	1596	1596	0
51	20231102	181300	117575880	1596	1596	1596	1596	0
52	20231102	181200	117575880	1596	1596	1596	1596	0
53	20231102	181100	117575880	1596	1596	1596	1596	0
54	20231102	181000	117575880	1596	1596	1596	1596	0
55	20231102	180900	117575880	1596	1596	1596	1596	0
56	20231102	180800	117575880	1596	1596	1596	1596	0
57	20231102	180700	117575880	1596	1596	1596	1596	0
58	20231102	180600	117575880	1596	1596	1596	1596	0
59	20231102	180500	117575880	1596	1596	1596	1596	0
60	20231102	180400	117575880	1596	1596	1596	1596	0
61	20231102	180300	117575880	1596	1596	1596	1596	0
62	20231102	180200	117575880	1596	1596	1596	1596	361
63	20231102	180100	117575880	1596	1596	1596	1596	0
64	20231102	180000	117575880	1596	1596	1596	1596	0
65	20231102	175900	117575880	1596	1596	1596	1596	0
66	20231102	175800	117575880	1596	1596	1596	1596	0
67	20231102	175700	117575880	1596	1596	1596	1596	0
68	20231102	175600	117575880	1596	1596	1596	1596	0
69	20231102	175500	117575880	1596	1596	1596	1596	0
70	20231102	175400	117575880	1596	1596	1596	1596	0
71	20231102	175300	117575880	1596	1596	1596	1596	0
72	20231102	175200	117575880	1596	1596	1596	1596	0
73	20231102	175100	117575880	1596	1596	1596	1596	0
74	20231102	175000	117575880	1596	1596	1596	1596	0
75	20231102	174900	117575880	1596	1596	1596	1596	0
76	20231102	174800	117575880	1596	1596	1596	1596	0
77	20231102	174700	117575880	1596	1596	1596	1596	0
78	20231102	174600	117575880	1596	1596	1596	1596	0
79	20231102	174500	117575880	1596	1596	1596	1596	0
80	20231102	174400	117575880	1596	1596	1596	1596	0
81	20231102	174300	117575880	1596	1596	1596	1596	0
82	20231102	174200	117575880	1596	1596	1596	1596	0
83	20231102	174100	117575880	1596	1596	1596	1596	0
84	20231102	174000	117575880	1596	1596	1596	1596	0
85	20231102	173900	117575880	1596	1596	1596	1596	0
86	20231102	173800	117575880	1596	1596	1596	1596	0
87	20231102	173700	117575880	1596	1596	1596	1596	0
88	20231102	173600	117575880	1596	1596	1596	1596	0
89	20231102	173500	117575880	1596	1596	1596	1596	0
90	20231102	173400	117575880	1596	1596	1596	1596	0
91	20231102	173300	117575880	1596	1596	1596	1596	0
92	20231102	173200	117575880	1596	1596	1596	1596	361
93	20231102	173100	117575880	1596	1596	1596	1596	0
94	20231102	173000	117575880	1596	1596	1596	1596	0
95	20231102	172900	117575880	1596	1596	1596	1596	0
96	20231102	172800	117575880	1596	1596	1596	1596	0
97	20231102	172700	117575880	1596	1596	1596	1596	0
98	20231102	172600	117575880	1596	1596	1596	1596	0
99	20231102	172500	117575880	1596	1596	1596	1596	0
100	20231102	172400	117575880	1596	1596	1596	1596	0
101	20231102	172300	117575880	1596	1596	1596	1596	0
102	20231102	172200	117575880	1596	1596	1596	1596	0
103	20231102	172100	117575880	1596	1596	1596	1596	0
104	20231102	172000	117575880	1596	1596	1596	1596	0
105	20231102	171900	117575880	1596	1596	1596	1596	0
106	20231102	171800	117575880	1596	1596	1596	1596	0
107	20231102	171700	117575880	1596	1596	1596	1596	0
108	20231102	171600	117575880	1596	1596	1596	1596	0
109	20231102	171500	117575880	1596	1596	1596	1596	0
110	20231102	171400	117575880	1596	1596	1596	1596	0
111	20231102	171300	117575880	1596	1596	1596	1596	0
112	20231102	171200	117575880	1596	1596	1596	1596	0
113	20231102	171100	117575880	1596	1596	1596	1596	0
114	20231102	171000	117575880	1596	1596	1596	1596	0
115	20231102	170900	117575880	1596	1596	1596	1596	0
116	20231102	170800	117575880	1596	1596	1596	1596	0
117	20231102	170700	117575880	1596	1596	1596	1596	0
118	20231102	170600	117575880	1596	1596	1596	1596	0
119	20231102	170500	117575880	1596	1596	1596	1596	0
120	20231102	170400	117575880	1596	1596	1596	1596	0
121	20231102	170300	117575880	1596	1596	1596	1596	0
122	20231102	170200	117575880	1596	1596	1596	1596	361
123	20231102	170100	117575880	1596	1596	1596	1596	0
124	20231102	170000	117575880	1596	1596	1596	1596	0
125	20231102	165900	117575880	1596	1596	1596	1596	0
126	20231102	165800	117575880	1596	1596	1596	1596	0
127	20231102	165700	117575880	1596	1596	1596	1596	0
128	20231102	165600	117575880	1596	1596	1596	1596	0
129	20231102	165500	117575880	1596	1596	1596	1596	0
130	20231102	165400	117575880	1596	1596	1596	1596	0
131	20231102	165300	117575880	1596	1596	1596	1596	0
132	20231102	165200	117575880	1596	1596	1596	1596	0
133	20231102	165100	117575880	1596	1596	1596	1596	0
134	20231102	165000	117575880	1596	1596	1596	1596	0
135	20231102	164900	117575880	1596	1596	1596	1596	0
136	20231102	164800	117575880	1596	1596	1596	1596	0
137	20231102	164700	117575880	1596	1596	1596	1596	0
138	20231102	164600	117575880	1596	1596	1596	1596	0
139	20231102	164500	117575880	1596	1596	1596	1596	0
140	20231102	164400	117575880	1596	1596	1596	1596	0
141	20231102	164300	117575880	1596	1596	1596	1596	0
142	20231102	164200	117575880	1596	1596	1596	1596	0
143	20231102	164100	117575880	1596	1596	1596	1596	0
144	20231102	164000	117575880	1596	1596	1596	1596	0
145	20231102	163900	117575880	1596	1596	1596	1596	0
146	20231102	163800	117575880	1596	1596	1596	1596	0
147	20231102	163700	117575880	1596	1596	1596	1596	0
148	20231102	163600	117575880	1596	1596	1596	1596	0
149	20231102	163500	117575880	1596	1596	1596	1596	0
150	20231102	163400	117575880	1596	1596	1596	1596	0
151	20231102	163300	117575880	1596	1596	1596	1596	0
152	20231102	163200	117575880	1596	1596	1596	1596	361
153	20231102	163100	117575880	1596	1596	1596	1596	0
154	20231102	163000	117575880	1596	1596	1596	1596	0
155	20231102	162900	117575880	1596	1596	1596	1596	0
156	20231102	162800	117575880	1596	1596	1596	1596	0
157	20231102	162700	117575880	1596	1596	1596	1596	0
158	20231102	162600	117575880	1596	1596	1596	1596	0
159	20231102	162500	117575880	1596	1596	1596	1596	0
160	20231102	162400	117575880	1596	1596	1596	1596	0
161	20231102	162300	117575880	1596	1596	1596	1596	0
162	20231102	162200	117575880	1596	1596	1596	1596	0
163	20231102	162100	117575880	1596	1596	1596	1596	0
164	20231102	162000	117575880	1596	1596	1596	1596	0
165	20231102	161900	117575880	1596	1596	1596	1596	0
166	20231102	161800	117575880	1596	1596	1596	1596	0
167	20231102	161700	117575880	1596	1596	1596	1596	0
168	20231102	161600	117575880	1596	1596	1596	1596	0
169	20231102	161500	117575880	1596	1596	1596	1596	0
170	20231102	161400	117575880	1596	1596	1596	1596	0
171	20231102	161300	117575880	1596	1596	1596	1596	0
172	20231102	161200	117575880	1596	1596	1596	1596	0
173	20231102	161100	117575880	1596	1596	1596	1596	0
174	20231102	161000	117575880	1596	1596	1596	1596	0
175	20231102	160900	117575880	1596	1596	1596	1596	0
176	20231102	160800	117575880	1596	1596	1596	1596	0
177	20231102	160700	117575880	1596	1596	1596	1596	0
178	20231102	160600	117575880	1596	1596	1596	1596	0
179	20231102	160500	117575880	1596	1596	1596	1596	0
180	20231102	160400	117575880	1596	1596	1596	1596	0
181	20231102	160300	117575880	1596	1596	1596	1596	0
182	20231102	160200	117575880	1596	1596	1596	1596	361
183	20231102	160100	117575880	1596	1596	1596	1596	0
184	20231102	160000	117575880	1596	1596	1596	1596	0
185	20231102	155900	117575880	1596	1596	1596	1596	0
186	20231102	155800	117575880	1596	1596	1596	1596	0
187	20231102	155700	117575880	1596	1596	1596	1596	0
188	20231102	155600	117575880	1596	1596	1596	1596	0
189	20231102	155500	117575880	1596	1596	1596	1596	0
190	20231102	155400	117575880	1596	1596	1596	1596	0
191	20231102	155300	117575880	1596	1596	1596	1596	0
192	20231102	155200	117575880	1596	1596	1596	1596	0
193	20231102	155100	117575880	1596	1596	1596	1596	0
194	20231102	155000	117575880	1596	1596	1596	1596	0
195	20231102	154900	117575880	1596	1596	1596	1596	0
196	20231102	154800	117575880	1596	1596	1596	1596	0
197	20231102	154700	117575880	1596	1596	1596	1596	0
198	20231102	154600	117575880	1596	1596	1596	1596	0
199	20231102	154500	117575880	1596	1596	1596	1596	0
200	20231102	154400	117575880	1596	1596	1596	1596	0
201	20231102	154300	117575880	1596	1596	1596	1596	0
202	20231102	154200	117575880	1596	1596	1596	1596	0
203	20231102	154100	117575880	1596	1596	1596	1596	0
204	20231102	154000	117575880	1596	1596	1596	1596	0
205	20231102	153900	117575880	1596	1596	1596	1596	0
206	20231102	153800	117575880	1596	1596	1596	1596	0
207	20231102	153700	117575880	1596	1596	1596	1596	0
208	20231102	153600	117575880	1596	1596	1596	1596	0
209	20231102	153500	117575880	1596	1596	1596	1596	0
210	20231102	153400	117575880	1596	1596	1596	1596	0
211	20231102	153300	117575880	1596	1596	1596	1596	0
212	20231102	153200	117575880	1596	1596	1596	1596	361
213	20231102	153100	117575880	1596	1596	1596	1596	0
214	20231102	153000	117575880	1596	1596	1596	1596	361
215	20231102	152900	116999724	1596	1596	1596	1596	0
216	20231102	152800	116999724	1596	1596	1596	1596	0
217	20231102	152700	116999724	1596	1596	1596	1596	0
218	20231102	152600	116999724	1596	1596	1596	1596	0
219	20231102	152500	116999724	1596	1596	1596	1596	0
220	20231102	152400	116999724	1596	1596	1596	1596	0
221	20231102	152300	116999724	1596	1596	1596	1596	0
222	20231102	152200	116999724	1596	1596	1596	1596	0
223	20231102	152100	116999724	1596	1596	1596	1596	0
224	20231102	152000	116999724	1596	1596	1596	1596	0
225	20231102	151900	116999724	1596	1595	1596	1595	3631
226	20231102	151800	111206615	1595	1595	1595	1595	0
227	20231102	151700	111206615	1595	1595	1595	1595	45
228	20231102	151600	111134840	1590	1590	1590	1590	111
229	20231102	151500	110958350	1595	1595	1595	1595	0
230	20231102	151400	110958350	1595	1595	1595	1595	0
231	20231102	151300	110958350	1595	1595	1595	1595	0
232	20231102	151200	110958350	1595	1595	1595	1595	29
233	20231102	151100	110912095	1595	1595	1595	1595	0
234	20231102	151000	110912095	1595	1595	1595	1595	0
235	20231102	150900	110912095	1595	1595	1595	1595	0
236	20231102	150800	110912095	1595	1595	1595	1595	0
237	20231102	150700	110912095	1595	1595	1595	1595	0
238	20231102	150600	110912095	1595	1595	1595	1595	1
239	20231102	150500	110910500	1595	1595	1595	1595	0
240	20231102	150400	110910500	1595	1595	1595	1595	0
241	20231102	150300	110910500	1595	1595	1595	1595	0
242	20231102	150200	110910500	1595	1595	1595	1595	0
243	20231102	150100	110910500	1595	1595	1595	1595	0
244	20231102	150000	110910500	1595	1595	1595	1595	226
245	20231102	145900	110550030	1590	1590	1590	1590	0
246	20231102	145800	110550030	1590	1590	1590	1590	0
247	20231102	145700	110550030	1590	1590	1590	1590	0
248	20231102	145600	110550030	1590	1590	1590	1590	0
249	20231102	145500	110550030	1590	1590	1590	1590	0
250	20231102	145400	110550030	1590	1590	1590	1590	0
251	20231102	145300	110550030	1590	1590	1590	1590	0
252	20231102	145200	110550030	1590	1590	1590	1590	0
253	20231102	145100	110550030	1590	1590	1590	1590	2
254	20231102	145000	110546850	1595	1595	1595	1595	226
255	20231102	144900	110186380	1595	1595	1595	1595	0
256	20231102	144800	110186380	1595	1595	1595	1595	0
257	20231102	144700	110186380	1595	1595	1595	1595	0
258	20231102	144600	110186380	1595	1595	1595	1595	0
259	20231102	144500	110186380	1595	1595	1595	1595	0
260	20231102	144400	110186380	1595	1595	1595	1595	0
261	20231102	144300	110186380	1595	1595	1595	1595	0
262	20231102	144200	110186380	1595	1595	1595	1595	0
263	20231102	144100	110186380	1595	1595	1595	1595	0
264	20231102	144000	110186380	1595	1592	1595	1592	226
265	20231102	143900	109825913	1589	1589	1589	1589	0
266	20231102	143800	109825913	1589	1589	1589	1589	0
267	20231102	143700	109825913	1589	1589	1589	1589	134
268	20231102	143600	109612987	1595	1595	1595	1595	0
269	20231102	143500	109612987	1595	1595	1595	1595	0
270	20231102	143400	109612987	1595	1595	1595	1595	0
271	20231102	143300	109612987	1595	1595	1595	1595	0
272	20231102	143200	109612987	1595	1595	1595	1595	0
273	20231102	143100	109612987	1595	1595	1595	1595	0
274	20231102	143000	109612987	1595	1592	1595	1592	226
275	20231102	142900	109252740	1589	1589	1589	1589	0
276	20231102	142800	109252740	1589	1589	1589	1589	0
277	20231102	142700	109252740	1589	1589	1589	1589	0
278	20231102	142600	109252740	1589	1589	1589	1589	322
279	20231102	142500	108741082	1590	1593	1593	1590	357
280	20231102	142400	108173152	1597	1597	1597	1597	0
281	20231102	142300	108173152	1597	1597	1597	1597	0
282	20231102	142200	108173152	1597	1597	1597	1597	0
283	20231102	142100	108173152	1597	1597	1597	1597	0
284	20231102	142000	108173152	1597	1593	1597	1593	226
285	20231102	141900	107812234	1597	1593	1597	1593	220
286	20231102	141800	107460898	1597	1597	1597	1597	0
287	20231102	141700	107460898	1597	1597	1597	1597	0
288	20231102	141600	107460898	1597	1592	1597	1592	5
289	20231102	141500	107452918	1597	1597	1597	1597	0
290	20231102	141400	107452918	1597	1597	1597	1597	0
291	20231102	141300	107452918	1597	1597	1597	1597	0
292	20231102	141200	107452918	1597	1589	1597	1589	265
293	20231102	141100	107030334	1597	1597	1597	1597	0
294	20231102	141000	107030334	1597	1592	1597	1592	226
295	20231102	140900	106669417	1597	1597	1597	1597	0
296	20231102	140800	106669417	1597	1597	1597	1597	0
297	20231102	140700	106669417	1597	1597	1597	1597	0
298	20231102	140600	106669417	1597	1592	1597	1592	2
299	20231102	140500	106666228	1597	1597	1597	1597	0
300	20231102	140400	106666228	1597	1592	1597	1592	100
301	20231102	140300	106506533	1597	1597	1597	1597	0
302	20231102	140200	106506533	1597	1597	1597	1597	0
303	20231102	140100	106506533	1597	1597	1597	1597	0
304	20231102	140000	106506533	1597	1589	1597	1589	256
305	20231102	135900	106097946	1589	1589	1589	1589	0
306	20231102	135800	106097946	1589	1589	1589	1589	0
307	20231102	135700	106097946	1589	1589	1589	1589	0
308	20231102	135600	106097946	1589	1589	1589	1589	0
309	20231102	135500	106097946	1589	1589	1589	1589	0
310	20231102	135400	106097946	1589	1589	1589	1589	1
311	20231102	135300	106096357	1589	1589	1589	1589	3
312	20231102	135200	106091590	1589	1589	1589	1589	2
313	20231102	135100	106088412	1589	1589	1589	1589	2
314	20231102	135000	106085234	1597	1589	1597	1589	226
315	20231102	134900	105724328	1586	1586	1586	1586	0
316	20231102	134800	105724328	1586	1586	1586	1586	0
317	20231102	134700	105724328	1586	1586	1586	1586	0
318	20231102	134600	105724328	1586	1586	1586	1586	812
319	20231102	134500	104436496	1589	1589	1589	1589	0
320	20231102	134400	104436496	1589	1589	1589	1589	0
321	20231102	134300	104436496	1589	1589	1589	1589	6
322	20231102	134200	104426962	1589	1589	1589	1589	5
323	20231102	134100	104419017	1589	1593	1593	1589	1233
324	20231102	134000	102459338	1597	1596	1597	1596	226
325	20231102	133900	102098417	1597	1597	1597	1597	0
326	20231102	133800	102098417	1597	1597	1597	1597	0
327	20231102	133700	102098417	1597	1597	1597	1597	0
328	20231102	133600	102098417	1597	1597	1597	1597	0
329	20231102	133500	102098417	1597	1597	1597	1597	0
330	20231102	133400	102098417	1597	1597	1597	1597	0
331	20231102	133300	102098417	1597	1597	1597	1597	0
332	20231102	133200	102098417	1597	1597	1597	1597	0
333	20231102	133100	102098417	1597	1597	1597	1597	0
334	20231102	133000	102098417	1597	1596	1597	1596	227
335	20231102	132900	101735899	1592	1596	1596	1592	77
336	20231102	132800	101613308	1597	1597	1597	1597	0
337	20231102	132700	101613308	1597	1597	1597	1597	0
338	20231102	132600	101613308	1597	1597	1597	1597	0
339	20231102	132500	101613308	1597	1597	1597	1597	0
340	20231102	132400	101613308	1597	1597	1597	1597	0
341	20231102	132300	101613308	1597	1597	1597	1597	0
342	20231102	132200	101613308	1597	1597	1597	1597	0
343	20231102	132100	101613308	1597	1597	1597	1597	0
344	20231102	132000	101613308	1597	1597	1597	1597	227
345	20231102	131900	101250789	1596	1596	1596	1596	0
346	20231102	131800	101250789	1596	1596	1596	1596	745
347	20231102	131700	100061769	1596	1596	1596	1596	0
348	20231102	131600	100061769	1596	1596	1596	1596	0
349	20231102	131500	100061769	1596	1596	1596	1596	0
350	20231102	131400	100061769	1596	1596	1596	1596	0
351	20231102	131300	100061769	1596	1596	1596	1596	0
352	20231102	131200	100061769	1596	1596	1596	1596	0
353	20231102	131100	100061769	1596	1596	1596	1596	389
354	20231102	131000	99440925	1597	1597	1597	1597	227
355	20231102	130900	99078406	1596	1596	1596	1596	0
356	20231102	130800	99078406	1596	1596	1596	1596	50
357	20231102	130700	98998606	1597	1597	1597	1597	0
358	20231102	130600	98998606	1597	1597	1597	1597	0
359	20231102	130500	98998606	1597	1597	1597	1597	0
360	20231102	130400	98998606	1597	1597	1597	1597	0
361	20231102	130300	98998606	1597	1597	1597	1597	0
362	20231102	130200	98998606	1597	1597	1597	1597	0
363	20231102	130100	98998606	1597	1597	1597	1597	0
364	20231102	130000	98998606	1597	1597	1597	1597	227
365	20231102	125900	98636087	1597	1597	1597	1597	0
366	20231102	125800	98636087	1597	1597	1597	1597	0
367	20231102	125700	98636087	1597	1597	1597	1597	0
368	20231102	125600	98636087	1597	1597	1597	1597	0
369	20231102	125500	98636087	1597	1597	1597	1597	0
370	20231102	125400	98636087	1597	1597	1597	1597	0
371	20231102	125300	98636087	1597	1597	1597	1597	0
372	20231102	125200	98636087	1597	1597	1597	1597	1
373	20231102	125100	98634490	1595	1595	1595	1595	1
374	20231102	125000	98632895	1597	1595	1597	1595	228
375	20231102	124900	98268781	1592	1592	1592	1592	0
376	20231102	124800	98268781	1592	1592	1592	1592	0
377	20231102	124700	98268781	1592	1592	1592	1592	0
378	20231102	124600	98268781	1592	1592	1592	1592	78
379	20231102	124500	98144605	1592	1592	1592	1592	0
380	20231102	124400	98144605	1592	1593	1593	1592	45
381	20231102	124300	98072964	1595	1595	1595	1595	0
382	20231102	124200	98072964	1595	1595	1595	1595	23
383	20231102	124100	98036279	1597	1597	1597	1597	0
384	20231102	124000	98036279	1597	1595	1597	1595	234
385	20231102	123900	97662595	1595	1595	1595	1595	0
386	20231102	123800	97662595	1595	1595	1595	1595	0
387	20231102	123700	97662595	1595	1595	1595	1595	0
388	20231102	123600	97662595	1595	1595	1595	1595	0
389	20231102	123500	97662595	1595	1595	1595	1595	0
390	20231102	123400	97662595	1595	1595	1595	1595	0
391	20231102	123300	97662595	1595	1597	1597	1595	702
392	20231102	123200	96542753	1600	1600	1600	1600	0
393	20231102	123100	96542753	1600	1600	1600	1600	0
394	20231102	123000	96542753	1600	1600	1600	1600	0
395	20231102	122900	96542753	1600	1600	1600	1600	0
396	20231102	122800	96542753	1600	1600	1600	1600	0
397	20231102	122700	96542753	1600	1600	1600	1600	0
398	20231102	122600	96542753	1600	1600	1600	1600	0
399	20231102	122500	96542753	1600	1600	1600	1600	0
400	20231102	122400	96542753	1600	1600	1600	1600	0
401	20231102	122300	96542753	1600	1600	1600	1600	0
402	20231102	122200	96542753	1600	1600	1600	1600	0
403	20231102	122100	96542753	1600	1600	1600	1600	0
404	20231102	122000	96542753	1600	1600	1600	1600	0
405	20231102	121900	96542753	1600	1597	1600	1597	3737
406	20231102	121800	90574760	1597	1597	1597	1597	0
407	20231102	121700	90574760	1597	1597	1597	1597	0
408	20231102	121600	90574760	1597	1597	1597	1597	0
409	20231102	121500	90574760	1597	1597	1597	1597	1
410	20231102	121400	90573163	1595	1595	1595	1595	0
411	20231102	121300	90573163	1595	1595	1595	1595	0
412	20231102	121200	90573163	1595	1595	1595	1595	2
413	20231102	121100	90569973	1597	1597	1597	1597	0
414	20231102	121000	90569973	1597	1597	1597	1597	0
415	20231102	120900	90569973	1597	1597	1597	1597	0
416	20231102	120800	90569973	1597	1597	1597	1597	0
417	20231102	120700	90569973	1597	1597	1597	1597	1
418	20231102	120600	90568376	1595	1595	1597	1595	5
419	20231102	120500	90560397	1592	1592	1592	1592	1
420	20231102	120400	90558805	1592	1592	1592	1592	1452
421	20231102	120300	88247221	1592	1592	1592	1592	78
422	20231102	120200	88123045	1592	1592	1592	1592	1
423	20231102	120100	88121453	1592	1592	1592	1592	1320
424	20231102	120000	86020013	1592	1592	1592	1592	0
425	20231102	115900	86020013	1592	1592	1592	1592	0
426	20231102	115800	86020013	1592	1592	1592	1592	0
427	20231102	115700	86020013	1592	1592	1592	1592	0
428	20231102	115600	86020013	1592	1592	1592	1592	0
429	20231102	115500	86020013	1592	1592	1592	1592	211
430	20231102	115400	85684101	1592	1592	1592	1592	0
431	20231102	115300	85684101	1592	1592	1592	1592	0
432	20231102	115200	85684101	1592	1592	1592	1592	135
433	20231102	115100	85469181	1590	1590	1590	1590	0
434	20231102	115000	85469181	1590	1590	1590	1590	0
435	20231102	114900	85469181	1590	1590	1590	1590	0
436	20231102	114800	85469181	1590	1590	1590	1590	1607
437	20231102	114700	82914051	1590	1591	1591	1590	500
438	20231102	114600	82119046	1591	1591	1591	1591	50
439	20231102	114500	82039496	1592	1592	1592	1592	0
440	20231102	114400	82039496	1592	1592	1592	1592	0
441	20231102	114300	82039496	1592	1592	1592	1592	0
442	20231102	114200	82039496	1592	1592	1592	1592	0
443	20231102	114100	82039496	1592	1592	1592	1592	0
444	20231102	114000	82039496	1592	1592	1592	1592	0
445	20231102	113900	82039496	1592	1596	1596	1592	1602
446	20231102	113800	79487711	1597	1597	1597	1597	1398
447	20231102	113700	77255105	1597	1599	1599	1597	3000
448	20231102	113600	72458575	1600	1600	1600	1600	31
449	20231102	113500	72408975	1599	1599	1599	1599	0
450	20231102	113400	72408975	1599	1599	1599	1599	300
451	20231102	113300	71929275	1599	1599	1599	1599	0
452	20231102	113200	71929275	1599	1599	1599	1599	0
453	20231102	113100	71929275	1599	1599	1599	1599	0
454	20231102	113000	71929275	1599	1599	1599	1599	0
455	20231102	112900	71929275	1599	1599	1599	1599	0
456	20231102	112800	71929275	1599	1599	1599	1599	1
457	20231102	112700	71927676	1599	1599	1599	1599	0
458	20231102	112600	71927676	1599	1599	1599	1599	0
459	20231102	112500	71927676	1599	1599	1599	1599	0
460	20231102	112400	71927676	1599	1599	1599	1599	0
461	20231102	112300	71927676	1599	1599	1599	1599	0
462	20231102	112200	71927676	1599	1599	1599	1599	20
463	20231102	112100	71895696	1599	1599	1599	1599	0
464	20231102	112000	71895696	1599	1600	1600	1599	78
465	20231102	111900	71770946	1601	1601	1601	1601	0
466	20231102	111800	71770946	1601	1601	1601	1601	0
467	20231102	111700	71770946	1601	1601	1601	1601	0
468	20231102	111600	71770946	1601	1601	1601	1601	0
469	20231102	111500	71770946	1601	1601	1601	1601	0
470	20231102	111400	71770946	1601	1601	1601	1601	0
471	20231102	111300	71770946	1601	1604	1604	1601	98
472	20231102	111200	71614033	1601	1601	1601	1601	0
473	20231102	111100	71614033	1601	1601	1601	1601	0
474	20231102	111000	71614033	1601	1601	1601	1601	0
475	20231102	110900	71614033	1601	1601	1601	1601	5
476	20231102	110800	71606028	1604	1604	1604	1604	0
477	20231102	110700	71606028	1604	1604	1604	1604	0
478	20231102	110600	71606028	1604	1604	1604	1604	0
479	20231102	110500	71606028	1604	1604	1604	1604	0
480	20231102	110400	71606028	1604	1604	1604	1604	0
481	20231102	110300	71606028	1604	1604	1604	1604	0
482	20231102	110200	71606028	1604	1604	1604	1604	205
483	20231102	110100	71277208	1604	1604	1604	1604	0
484	20231102	110000	71277208	1604	1604	1604	1604	94
485	20231102	105900	71126432	1604	1604	1604	1604	1
486	20231102	105800	71124828	1601	1601	1601	1601	0
487	20231102	105700	71124828	1601	1601	1601	1601	3
488	20231102	105600	71120025	1599	1599	1599	1599	0
489	20231102	105500	71120025	1599	1599	1599	1599	0
490	20231102	105400	71120025	1599	1599	1599	1599	10
491	20231102	105300	71104035	1599	1599	1599	1599	0
492	20231102	105200	71104035	1599	1599	1599	1599	0
493	20231102	105100	71104035	1599	1599	1599	1599	0
494	20231102	105000	71104035	1599	1599	1599	1599	0
495	20231102	104900	71104035	1599	1599	1599	1599	0
496	20231102	104800	71104035	1599	1599	1599	1599	0
497	20231102	104700	71104035	1599	1599	1599	1599	1
498	20231102	104600	71102436	1599	1599	1599	1599	0
499	20231102	104500	71102436	1599	1599	1599	1599	0
500	20231102	104400	71102436	1599	1599	1599	1599	0
501	20231102	104300	71102436	1599	1599	1599	1599	0
502	20231102	104200	71102436	1599	1599	1599	1599	0
503	20231102	104100	71102436	1599	1599	1599	1599	0
504	20231102	104000	71102436	1599	1599	1599	1599	0
505	20231102	103900	71102436	1599	1599	1599	1599	0
506	20231102	103800	71102436	1599	1599	1599	1599	0
507	20231102	103700	71102436	1599	1599	1599	1599	78
508	20231102	103600	70977714	1600	1600	1600	1600	243
509	20231102	103500	70588914	1600	1600	1600	1600	0
510	20231102	103400	70588914	1600	1605	1605	1600	1500
511	20231102	103300	68187343	1605	1603	1605	1603	585
512	20231102	103200	67248422	1600	1600	1600	1600	0
513	20231102	103100	67248422	1600	1600	1600	1600	316
514	20231102	103000	66742822	1603	1603	1603	1603	2
515	20231102	102900	66739616	1603	1603	1603	1603	6
516	20231102	102800	66729998	1600	1600	1600	1600	85
517	20231102	102700	66593998	1599	1602	1602	1599	359
518	20231102	102600	66019354	1605	1605	1605	1605	0
519	20231102	102500	66019354	1605	1605	1605	1605	0
520	20231102	102400	66019354	1605	1605	1605	1605	17
521	20231102	102300	65992069	1602	1602	1602	1602	5
522	20231102	102200	65984059	1602	1602	1602	1602	7
523	20231102	102100	65972845	1602	1602	1602	1602	6
524	20231102	102000	65963233	1602	1598	1602	1598	13
525	20231102	101900	65942444	1601	1601	1601	1601	6
526	20231102	101800	65932838	1601	1601	1601	1601	6
527	20231102	101700	65923232	1601	1601	1601	1601	7
528	20231102	101600	65912025	1601	1601	1601	1601	7
529	20231102	101500	65900818	1605	1598	1605	1598	5019
530	20231102	101400	57851465	1598	1598	1598	1598	0
531	20231102	101300	57851465	1598	1598	1598	1598	5
532	20231102	101200	57843475	1601	1601	1601	1601	50
533	20231102	101100	57763425	1602	1602	1602	1602	0
534	20231102	101000	57763425	1602	1601	1602	1601	2
535	20231102	100900	57760222	1604	1604	1604	1604	0
536	20231102	100800	57760222	1604	1604	1604	1604	0
537	20231102	100700	57760222	1604	1601	1604	1598	79
538	20231102	100600	57633951	1600	1600	1600	1600	400
539	20231102	100500	56993951	1603	1603	1603	1602	1883
540	20231102	100400	53976867	1603	1603	1603	1603	0
541	20231102	100300	53976867	1603	1603	1603	1603	0
542	20231102	100200	53976867	1603	1603	1603	1603	6
543	20231102	100100	53967249	1602	1603	1603	1602	3000
544	20231102	100000	49160320	1605	1605	1605	1605	0
545	20231102	095900	49160320	1605	1605	1605	1605	17
546	20231102	095800	49133035	1602	1602	1602	1602	0
547	20231102	095700	49133035	1602	1602	1602	1602	0
548	20231102	095600	49133035	1602	1602	1602	1602	0
549	20231102	095500	49133035	1602	1602	1602	1602	0
550	20231102	095400	49133035	1602	1602	1602	1602	78
551	20231102	095300	49008079	1604	1604	1604	1604	1280
552	20231102	095200	46954959	1602	1602	1602	1602	1
553	20231102	095100	46953357	1602	1598	1602	1598	255
554	20231102	095000	46545863	1598	1598	1598	1598	132
555	20231102	094900	46334927	1596	1600	1600	1596	1500
556	20231102	094800	43939939	1600	1600	1600	1600	0
557	20231102	094700	43939939	1600	1598	1600	1598	2919
558	20231102	094600	39270039	1598	1598	1598	1598	979
559	20231102	094500	37705597	1599	1599	1599	1599	0
560	20231102	094400	37705597	1599	1599	1599	1599	0
561	20231102	094300	37705597	1599	1599	1599	1599	0
562	20231102	094200	37705597	1599	1598	1599	1598	72
563	20231102	094100	37590478	1598	1598	1598	1598	12
564	20231102	094000	37571302	1600	1600	1600	1600	0
565	20231102	093900	37571302	1600	1600	1600	1600	0
566	20231102	093800	37571302	1600	1600	1600	1600	0
567	20231102	093700	37571302	1600	1600	1600	1600	0
568	20231102	093600	37571302	1600	1600	1600	1600	0
569	20231102	093500	37571302	1600	1600	1600	1600	0
570	20231102	093400	37571302	1600	1600	1600	1600	0
571	20231102	093300	37571302	1600	1598	1600	1598	245
572	20231102	093200	37179772	1597	1597	1597	1597	1174
573	20231102	093100	35304894	1597	1597	1597	1597	0
574	20231102	093000	35304894	1597	1597	1597	1597	135
575	20231102	092900	35089299	1600	1600	1600	1600	0
576	20231102	092800	35089299	1600	1600	1600	1600	0
577	20231102	092700	35089299	1600	1600	1600	1600	0
578	20231102	092600	35089299	1600	1600	1600	1600	0
579	20231102	092500	35089299	1600	1604	1604	1600	1500
580	20231102	092400	32689291	1605	1605	1605	1605	0
581	20231102	092300	32689291	1605	1604	1605	1604	203
582	20231102	092200	32363478	1605	1604	1605	1604	9
583	20231102	092100	32349037	1600	1600	1600	1600	4
584	20231102	092000	32342637	1600	1600	1600	1600	262
585	20231102	091900	31923437	1600	1600	1600	1600	1
586	20231102	091800	31921837	1597	1597	1597	1597	1
587	20231102	091700	31920240	1605	1605	1605	1605	0
588	20231102	091600	31920240	1605	1605	1605	1605	76
589	20231102	091500	31798260	1605	1605	1605	1605	1
590	20231102	091400	31796655	1607	1607	1607	1607	23
591	20231102	091300	31759694	1607	1608	1608	1607	393
592	20231102	091200	31127793	1608	1608	1608	1608	150
593	20231102	091100	30886593	1608	1593	1608	1593	17
594	20231102	091000	30859497	1592	1609	1609	1592	1418
595	20231102	090900	28592021	1609	1609	1609	1609	5
596	20231102	090800	28583976	1609	1594	1610	1593	11623
597	20231102	090700	10056028	1594	1593	1594	1593	43
598	20231102	090600	9987528	1593	1592	1593	1592	58
599	20231102	090500	9895191	1593	1593	1593	1593	157
600	20231102	090400	9645090	1592	1592	1592	1592	1254
601	20231102	090300	7648722	1592	1592	1592	1592	1
602	20231102	090200	7647130	1592	1592	1592	1592	0
603	20231102	090100	7647130	1592	1592	1592	1592	500
604	20231102	090000	6851130	1592	1590	1592	1589	4309