KissMeData/040610/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192200	46832704	1577	1577	1577	1577	1038
3	20231106	192100	46832704	1577	1577	1577	1577	0
4	20231106	192000	46832704	1577	1577	1577	1577	0
5	20231106	191900	46832704	1577	1577	1577	1577	0
6	20231106	191800	46832704	1577	1577	1577	1577	0
7	20231106	191700	46832704	1577	1577	1577	1577	0
8	20231106	191600	46832704	1577	1577	1577	1577	0
9	20231106	191500	46832704	1577	1577	1577	1577	0
10	20231106	191400	46832704	1577	1577	1577	1577	0
11	20231106	191300	46832704	1577	1577	1577	1577	0
12	20231106	191200	46832704	1577	1577	1577	1577	0
13	20231106	191100	46832704	1577	1577	1577	1577	0
14	20231106	191000	46832704	1577	1577	1577	1577	0
15	20231106	190900	46832704	1577	1577	1577	1577	0
16	20231106	190800	46832704	1577	1577	1577	1577	0
17	20231106	190700	46832704	1577	1577	1577	1577	0
18	20231106	190600	46832704	1577	1577	1577	1577	0
19	20231106	190500	46832704	1577	1577	1577	1577	0
20	20231106	190400	46832704	1577	1577	1577	1577	0
21	20231106	190300	46832704	1577	1577	1577	1577	0
22	20231106	190200	46832704	1577	1577	1577	1577	0
23	20231106	190100	46832704	1577	1577	1577	1577	0
24	20231106	190000	46832704	1577	1577	1577	1577	0
25	20231106	185900	46832704	1577	1577	1577	1577	0
26	20231106	185800	46832704	1577	1577	1577	1577	0
27	20231106	185700	46832704	1577	1577	1577	1577	0
28	20231106	185600	46832704	1577	1577	1577	1577	0
29	20231106	185500	46832704	1577	1577	1577	1577	0
30	20231106	185400	46832704	1577	1577	1577	1577	0
31	20231106	185300	46832704	1577	1577	1577	1577	0
32	20231106	185200	46832704	1577	1577	1577	1577	1038
33	20231106	185100	46832704	1577	1577	1577	1577	0
34	20231106	185000	46832704	1577	1577	1577	1577	0
35	20231106	184900	46832704	1577	1577	1577	1577	0
36	20231106	184800	46832704	1577	1577	1577	1577	0
37	20231106	184700	46832704	1577	1577	1577	1577	0
38	20231106	184600	46832704	1577	1577	1577	1577	0
39	20231106	184500	46832704	1577	1577	1577	1577	0
40	20231106	184400	46832704	1577	1577	1577	1577	0
41	20231106	184300	46832704	1577	1577	1577	1577	0
42	20231106	184200	46832704	1577	1577	1577	1577	0
43	20231106	184100	46832704	1577	1577	1577	1577	0
44	20231106	184000	46832704	1577	1577	1577	1577	0
45	20231106	183900	46832704	1577	1577	1577	1577	0
46	20231106	183800	46832704	1577	1577	1577	1577	0
47	20231106	183700	46832704	1577	1577	1577	1577	0
48	20231106	183600	46832704	1577	1577	1577	1577	0
49	20231106	183500	46832704	1577	1577	1577	1577	0
50	20231106	183400	46832704	1577	1577	1577	1577	0
51	20231106	183300	46832704	1577	1577	1577	1577	0
52	20231106	183200	46832704	1577	1577	1577	1577	0
53	20231106	183100	46832704	1577	1577	1577	1577	0
54	20231106	183000	46832704	1577	1577	1577	1577	0
55	20231106	182900	46832704	1577	1577	1577	1577	0
56	20231106	182800	46832704	1577	1577	1577	1577	0
57	20231106	182700	46832704	1577	1577	1577	1577	0
58	20231106	182600	46832704	1577	1577	1577	1577	0
59	20231106	182500	46832704	1577	1577	1577	1577	0
60	20231106	182400	46832704	1577	1577	1577	1577	0
61	20231106	182300	46832704	1577	1577	1577	1577	0
62	20231106	182200	46832704	1577	1577	1577	1577	1038
63	20231106	182100	46832704	1577	1577	1577	1577	0
64	20231106	182000	46832704	1577	1577	1577	1577	0
65	20231106	181900	46832704	1577	1577	1577	1577	0
66	20231106	181800	46832704	1577	1577	1577	1577	0
67	20231106	181700	46832704	1577	1577	1577	1577	0
68	20231106	181600	46832704	1577	1577	1577	1577	0
69	20231106	181500	46832704	1577	1577	1577	1577	0
70	20231106	181400	46832704	1577	1577	1577	1577	0
71	20231106	181300	46832704	1577	1577	1577	1577	0
72	20231106	181200	46832704	1577	1577	1577	1577	0
73	20231106	181100	46832704	1577	1577	1577	1577	0
74	20231106	181000	46832704	1577	1577	1577	1577	0
75	20231106	180900	46832704	1577	1577	1577	1577	0
76	20231106	180800	46832704	1577	1577	1577	1577	0
77	20231106	180700	46832704	1577	1577	1577	1577	0
78	20231106	180600	46832704	1577	1577	1577	1577	0
79	20231106	180500	46832704	1577	1577	1577	1577	0
80	20231106	180400	46832704	1577	1577	1577	1577	0
81	20231106	180300	46832704	1577	1577	1577	1577	0
82	20231106	180200	46832704	1577	1577	1577	1577	0
83	20231106	180100	46832704	1577	1577	1577	1577	0
84	20231106	180000	46832704	1577	1577	1577	1577	0
85	20231106	175900	46832704	1577	1577	1577	1577	0
86	20231106	175800	46832704	1577	1577	1577	1577	0
87	20231106	175700	46832704	1577	1577	1577	1577	0
88	20231106	175600	46832704	1577	1577	1577	1577	0
89	20231106	175500	46832704	1577	1577	1577	1577	0
90	20231106	175400	46832704	1577	1577	1577	1577	0
91	20231106	175300	46832704	1577	1577	1577	1577	0
92	20231106	175200	46832704	1577	1577	1577	1577	1038
93	20231106	175100	46832704	1577	1577	1577	1577	0
94	20231106	175000	46832704	1577	1577	1577	1577	0
95	20231106	174900	46832704	1577	1577	1577	1577	0
96	20231106	174800	46832704	1577	1577	1577	1577	0
97	20231106	174700	46832704	1577	1577	1577	1577	0
98	20231106	174600	46832704	1577	1577	1577	1577	0
99	20231106	174500	46832704	1577	1577	1577	1577	0
100	20231106	174400	46832704	1577	1577	1577	1577	0
101	20231106	174300	46832704	1577	1577	1577	1577	0
102	20231106	174200	46832704	1577	1577	1577	1577	0
103	20231106	174100	46832704	1577	1577	1577	1577	0
104	20231106	174000	46832704	1577	1577	1577	1577	0
105	20231106	173900	46832704	1577	1577	1577	1577	0
106	20231106	173800	46832704	1577	1577	1577	1577	0
107	20231106	173700	46832704	1577	1577	1577	1577	0
108	20231106	173600	46832704	1577	1577	1577	1577	0
109	20231106	173500	46832704	1577	1577	1577	1577	0
110	20231106	173400	46832704	1577	1577	1577	1577	0
111	20231106	173300	46832704	1577	1577	1577	1577	0
112	20231106	173200	46832704	1577	1577	1577	1577	0
113	20231106	173100	46832704	1577	1577	1577	1577	0
114	20231106	173000	46832704	1577	1577	1577	1577	0
115	20231106	172900	46832704	1577	1577	1577	1577	0
116	20231106	172800	46832704	1577	1577	1577	1577	0
117	20231106	172700	46832704	1577	1577	1577	1577	0
118	20231106	172600	46832704	1577	1577	1577	1577	0
119	20231106	172500	46832704	1577	1577	1577	1577	0
120	20231106	172400	46832704	1577	1577	1577	1577	0
121	20231106	172300	46832704	1577	1577	1577	1577	0
122	20231106	172200	46832704	1577	1577	1577	1577	1038
123	20231106	172100	46832704	1577	1577	1577	1577	0
124	20231106	172000	46832704	1577	1577	1577	1577	0
125	20231106	171900	46832704	1577	1577	1577	1577	0
126	20231106	171800	46832704	1577	1577	1577	1577	0
127	20231106	171700	46832704	1577	1577	1577	1577	0
128	20231106	171600	46832704	1577	1577	1577	1577	0
129	20231106	171500	46832704	1577	1577	1577	1577	0
130	20231106	171400	46832704	1577	1577	1577	1577	0
131	20231106	171300	46832704	1577	1577	1577	1577	0
132	20231106	171200	46832704	1577	1577	1577	1577	0
133	20231106	171100	46832704	1577	1577	1577	1577	0
134	20231106	171000	46832704	1577	1577	1577	1577	0
135	20231106	170900	46832704	1577	1577	1577	1577	0
136	20231106	170800	46832704	1577	1577	1577	1577	0
137	20231106	170700	46832704	1577	1577	1577	1577	0
138	20231106	170600	46832704	1577	1577	1577	1577	0
139	20231106	170500	46832704	1577	1577	1577	1577	0
140	20231106	170400	46832704	1577	1577	1577	1577	0
141	20231106	170300	46832704	1577	1577	1577	1577	0
142	20231106	170200	46832704	1577	1577	1577	1577	0
143	20231106	170100	46832704	1577	1577	1577	1577	0
144	20231106	170000	46832704	1577	1577	1577	1577	0
145	20231106	165900	46832704	1577	1577	1577	1577	0
146	20231106	165800	46832704	1577	1577	1577	1577	0
147	20231106	165700	46832704	1577	1577	1577	1577	0
148	20231106	165600	46832704	1577	1577	1577	1577	0
149	20231106	165500	46832704	1577	1577	1577	1577	0
150	20231106	165400	46832704	1577	1577	1577	1577	0
151	20231106	165300	46832704	1577	1577	1577	1577	0
152	20231106	165200	46832704	1577	1577	1577	1577	1038
153	20231106	165100	46832704	1577	1577	1577	1577	0
154	20231106	165000	46832704	1577	1577	1577	1577	0
155	20231106	164900	46832704	1577	1577	1577	1577	0
156	20231106	164800	46832704	1577	1577	1577	1577	0
157	20231106	164700	46832704	1577	1577	1577	1577	0
158	20231106	164600	46832704	1577	1577	1577	1577	0
159	20231106	164500	46832704	1577	1577	1577	1577	0
160	20231106	164400	46832704	1577	1577	1577	1577	0
161	20231106	164300	46832704	1577	1577	1577	1577	0
162	20231106	164200	46832704	1577	1577	1577	1577	0
163	20231106	164100	46832704	1577	1577	1577	1577	0
164	20231106	164000	46832704	1577	1577	1577	1577	0
165	20231106	163900	46832704	1577	1577	1577	1577	0
166	20231106	163800	46832704	1577	1577	1577	1577	0
167	20231106	163700	46832704	1577	1577	1577	1577	0
168	20231106	163600	46832704	1577	1577	1577	1577	0
169	20231106	163500	46832704	1577	1577	1577	1577	0
170	20231106	163400	46832704	1577	1577	1577	1577	0
171	20231106	163300	46832704	1577	1577	1577	1577	0
172	20231106	163200	46832704	1577	1577	1577	1577	0
173	20231106	163100	46832704	1577	1577	1577	1577	0
174	20231106	163000	46832704	1577	1577	1577	1577	0
175	20231106	162900	46832704	1577	1577	1577	1577	0
176	20231106	162800	46832704	1577	1577	1577	1577	0
177	20231106	162700	46832704	1577	1577	1577	1577	0
178	20231106	162600	46832704	1577	1577	1577	1577	0
179	20231106	162500	46832704	1577	1577	1577	1577	0
180	20231106	162400	46832704	1577	1577	1577	1577	0
181	20231106	162300	46832704	1577	1577	1577	1577	0
182	20231106	162200	46832704	1577	1577	1577	1577	1038
183	20231106	162100	46832704	1577	1577	1577	1577	0
184	20231106	162000	46832704	1577	1577	1577	1577	0
185	20231106	161900	46832704	1577	1577	1577	1577	0
186	20231106	161800	46832704	1577	1577	1577	1577	0
187	20231106	161700	46832704	1577	1577	1577	1577	0
188	20231106	161600	46832704	1577	1577	1577	1577	0
189	20231106	161500	46832704	1577	1577	1577	1577	0
190	20231106	161400	46832704	1577	1577	1577	1577	0
191	20231106	161300	46832704	1577	1577	1577	1577	0
192	20231106	161200	46832704	1577	1577	1577	1577	0
193	20231106	161100	46832704	1577	1577	1577	1577	0
194	20231106	161000	46832704	1577	1577	1577	1577	0
195	20231106	160900	46832704	1577	1577	1577	1577	0
196	20231106	160800	46832704	1577	1577	1577	1577	0
197	20231106	160700	46832704	1577	1577	1577	1577	0
198	20231106	160600	46832704	1577	1577	1577	1577	0
199	20231106	160500	46832704	1577	1577	1577	1577	0
200	20231106	160400	46832704	1577	1577	1577	1577	0
201	20231106	160300	46832704	1577	1577	1577	1577	0
202	20231106	160200	46832704	1577	1577	1577	1577	0
203	20231106	160100	46832704	1577	1577	1577	1577	0
204	20231106	160000	46832704	1577	1577	1577	1577	0
205	20231106	155900	46832704	1577	1577	1577	1577	0
206	20231106	155800	46832704	1577	1577	1577	1577	0
207	20231106	155700	46832704	1577	1577	1577	1577	0
208	20231106	155600	46832704	1577	1577	1577	1577	0
209	20231106	155500	46832704	1577	1577	1577	1577	0
210	20231106	155400	46832704	1577	1577	1577	1577	0
211	20231106	155300	46832704	1577	1577	1577	1577	0
212	20231106	155200	46832704	1577	1577	1577	1577	1038
213	20231106	155100	46832704	1577	1577	1577	1577	0
214	20231106	155000	46832704	1577	1577	1577	1577	0
215	20231106	154900	46832704	1577	1577	1577	1577	0
216	20231106	154800	46832704	1577	1577	1577	1577	0
217	20231106	154700	46832704	1577	1577	1577	1577	0
218	20231106	154600	46832704	1577	1577	1577	1577	0
219	20231106	154500	46832704	1577	1577	1577	1577	0
220	20231106	154400	46832704	1577	1577	1577	1577	0
221	20231106	154300	46832704	1577	1577	1577	1577	0
222	20231106	154200	46832704	1577	1577	1577	1577	0
223	20231106	154100	46832704	1577	1577	1577	1577	0
224	20231106	154000	46832704	1577	1577	1577	1577	0
225	20231106	153900	46832704	1577	1577	1577	1577	0
226	20231106	153800	46832704	1577	1577	1577	1577	0
227	20231106	153700	46832704	1577	1577	1577	1577	0
228	20231106	153600	46832704	1577	1577	1577	1577	0
229	20231106	153500	46832704	1577	1577	1577	1577	0
230	20231106	153400	46832704	1577	1577	1577	1577	0
231	20231106	153300	46832704	1577	1577	1577	1577	0
232	20231106	153200	46832704	1577	1577	1577	1577	0
233	20231106	153100	46832704	1577	1577	1577	1577	0
234	20231106	153000	46832704	1577	1577	1577	1577	1038
235	20231106	152900	45195778	1572	1572	1572	1572	0
236	20231106	152800	45195778	1572	1572	1572	1572	0
237	20231106	152700	45195778	1572	1572	1572	1572	0
238	20231106	152600	45195778	1572	1572	1572	1572	0
239	20231106	152500	45195778	1572	1572	1572	1572	0
240	20231106	152400	45195778	1572	1572	1572	1572	0
241	20231106	152300	45195778	1572	1572	1572	1572	0
242	20231106	152200	45195778	1572	1572	1572	1572	0
243	20231106	152100	45195778	1572	1572	1572	1572	0
244	20231106	152000	45195778	1572	1572	1572	1572	0
245	20231106	151900	45195778	1572	1574	1574	1572	2
246	20231106	151800	45192632	1572	1572	1572	1572	0
247	20231106	151700	45192632	1572	1572	1572	1572	1
248	20231106	151600	45191060	1574	1572	1574	1572	42
249	20231106	151500	45124972	1571	1571	1571	1571	0
250	20231106	151400	45124972	1571	1571	1571	1571	0
251	20231106	151300	45124972	1571	1571	1571	1571	0
252	20231106	151200	45124972	1571	1571	1571	1571	0
253	20231106	151100	45124972	1571	1571	1571	1571	0
254	20231106	151000	45124972	1571	1571	1571	1571	0
255	20231106	150900	45124972	1571	1571	1571	1571	0
256	20231106	150800	45124972	1571	1571	1571	1571	0
257	20231106	150700	45124972	1571	1571	1571	1571	0
258	20231106	150600	45124972	1571	1571	1571	1571	0
259	20231106	150500	45124972	1571	1571	1571	1571	0
260	20231106	150400	45124972	1571	1573	1573	1571	187
261	20231106	150300	44830831	1573	1573	1573	1573	0
262	20231106	150200	44830831	1573	1573	1573	1573	1907
263	20231106	150100	41831120	1574	1574	1574	1574	0
264	20231106	150000	41831120	1574	1574	1574	1574	0
265	20231106	145900	41831120	1574	1574	1574	1574	0
266	20231106	145800	41831120	1574	1574	1574	1574	0
267	20231106	145700	41831120	1574	1574	1574	1574	0
268	20231106	145600	41831120	1574	1574	1574	1574	0
269	20231106	145500	41831120	1574	1574	1574	1574	0
270	20231106	145400	41831120	1574	1574	1574	1574	229
271	20231106	145300	41470674	1574	1573	1574	1573	299
272	20231106	145200	41000219	1574	1574	1574	1574	0
273	20231106	145100	41000219	1574	1574	1574	1574	31
274	20231106	145000	40951425	1574	1574	1574	1574	0
275	20231106	144900	40951425	1574	1574	1574	1574	0
276	20231106	144800	40951425	1574	1574	1574	1574	0
277	20231106	144700	40951425	1574	1574	1574	1574	0
278	20231106	144600	40951425	1574	1574	1574	1574	0
279	20231106	144500	40951425	1574	1574	1574	1574	0
280	20231106	144400	40951425	1574	1574	1574	1574	0
281	20231106	144300	40951425	1574	1574	1574	1574	127
282	20231106	144200	40751527	1574	1574	1574	1574	10
283	20231106	144100	40735787	1574	1574	1574	1574	0
284	20231106	144000	40735787	1574	1574	1574	1574	0
285	20231106	143900	40735787	1574	1574	1574	1574	0
286	20231106	143800	40735787	1574	1574	1574	1574	0
287	20231106	143700	40735787	1574	1574	1574	1574	127
288	20231106	143600	40535889	1573	1573	1573	1573	20
289	20231106	143500	40504429	1574	1574	1574	1574	50
290	20231106	143400	40425729	1573	1573	1573	1573	0
291	20231106	143300	40425729	1573	1573	1573	1573	0
292	20231106	143200	40425729	1573	1573	1573	1573	0
293	20231106	143100	40425729	1573	1573	1573	1573	0
294	20231106	143000	40425729	1573	1573	1573	1573	0
295	20231106	142900	40425729	1573	1573	1573	1573	0
296	20231106	142800	40425729	1573	1573	1573	1573	0
297	20231106	142700	40425729	1573	1573	1573	1573	0
298	20231106	142600	40425729	1573	1573	1573	1573	0
299	20231106	142500	40425729	1573	1573	1573	1573	0
300	20231106	142400	40425729	1573	1573	1573	1573	0
301	20231106	142300	40425729	1573	1573	1573	1573	0
302	20231106	142200	40425729	1573	1573	1573	1573	0
303	20231106	142100	40425729	1573	1573	1573	1573	0
304	20231106	142000	40425729	1573	1573	1573	1573	0
305	20231106	141900	40425729	1573	1573	1573	1573	0
306	20231106	141800	40425729	1573	1573	1573	1573	0
307	20231106	141700	40425729	1573	1573	1573	1573	0
308	20231106	141600	40425729	1573	1573	1573	1573	0
309	20231106	141500	40425729	1573	1573	1573	1573	1041
310	20231106	141400	38788236	1573	1573	1573	1573	0
311	20231106	141300	38788236	1573	1573	1573	1573	0
312	20231106	141200	38788236	1573	1573	1573	1573	0
313	20231106	141100	38788236	1573	1573	1573	1573	0
314	20231106	141000	38788236	1573	1573	1573	1573	0
315	20231106	140900	38788236	1573	1573	1573	1573	0
316	20231106	140800	38788236	1573	1573	1573	1573	0
317	20231106	140700	38788236	1573	1573	1573	1573	350
318	20231106	140600	38237686	1574	1574	1574	1574	300
319	20231106	140500	37765486	1573	1573	1573	1573	11
320	20231106	140400	37748183	1573	1572	1573	1572	1148
321	20231106	140300	35942478	1572	1572	1572	1572	0
322	20231106	140200	35942478	1572	1572	1572	1572	0
323	20231106	140100	35942478	1572	1572	1572	1572	0
324	20231106	140000	35942478	1572	1572	1572	1572	0
325	20231106	135900	35942478	1572	1572	1572	1572	0
326	20231106	135800	35942478	1572	1572	1572	1572	0
327	20231106	135700	35942478	1572	1572	1572	1572	0
328	20231106	135600	35942478	1572	1572	1572	1572	0
329	20231106	135500	35942478	1572	1572	1572	1572	1
330	20231106	135400	35940906	1571	1571	1571	1571	43
331	20231106	135300	35873353	1571	1571	1571	1571	0
332	20231106	135200	35873353	1571	1571	1571	1571	1
333	20231106	135100	35871782	1565	1565	1565	1565	0
334	20231106	135000	35871782	1565	1565	1565	1565	0
335	20231106	134900	35871782	1565	1565	1565	1565	0
336	20231106	134800	35871782	1565	1565	1565	1565	3
337	20231106	134700	35867087	1571	1571	1571	1571	0
338	20231106	134600	35867087	1571	1571	1571	1571	0
339	20231106	134500	35867087	1571	1571	1571	1571	0
340	20231106	134400	35867087	1571	1571	1571	1571	0
341	20231106	134300	35867087	1571	1571	1571	1571	1
342	20231106	134200	35865516	1565	1565	1565	1565	0
343	20231106	134100	35865516	1565	1565	1565	1565	0
344	20231106	134000	35865516	1565	1565	1565	1565	1
345	20231106	133900	35863951	1571	1565	1571	1565	582
346	20231106	133800	34953051	1565	1565	1565	1565	8
347	20231106	133700	34940531	1565	1565	1565	1565	6
348	20231106	133600	34931141	1565	1565	1565	1565	8
349	20231106	133500	34918621	1565	1565	1565	1565	6
350	20231106	133400	34909231	1565	1565	1565	1565	11
351	20231106	133300	34892016	1565	1565	1565	1563	305
352	20231106	133200	34414693	1565	1565	1565	1563	415
353	20231106	133100	33765225	1564	1565	1565	1564	1501
354	20231106	133000	31416161	1565	1565	1565	1565	0
355	20231106	132900	31416161	1565	1565	1565	1565	1
356	20231106	132800	31414596	1566	1565	1566	1565	99
357	20231106	132700	31259563	1568	1568	1568	1568	1
358	20231106	132600	31257995	1568	1568	1568	1568	0
359	20231106	132500	31257995	1568	1568	1568	1568	0
360	20231106	132400	31257995	1568	1568	1568	1568	0
361	20231106	132300	31257995	1568	1568	1568	1568	30
362	20231106	132200	31210955	1568	1568	1568	1568	0
363	20231106	132100	31210955	1568	1568	1568	1568	0
364	20231106	132000	31210955	1568	1568	1568	1568	0
365	20231106	131900	31210955	1568	1568	1568	1568	0
366	20231106	131800	31210955	1568	1568	1568	1568	0
367	20231106	131700	31210955	1568	1568	1568	1568	0
368	20231106	131600	31210955	1568	1568	1568	1568	0
369	20231106	131500	31210955	1568	1568	1568	1568	2
370	20231106	131400	31207819	1570	1570	1570	1570	0
371	20231106	131300	31207819	1570	1570	1570	1570	100
372	20231106	131200	31050819	1568	1568	1568	1568	0
373	20231106	131100	31050819	1568	1568	1568	1568	0
374	20231106	131000	31050819	1568	1568	1568	1568	0
375	20231106	130900	31050819	1568	1568	1568	1568	0
376	20231106	130800	31050819	1568	1568	1568	1568	0
377	20231106	130700	31050819	1568	1568	1568	1568	0
378	20231106	130600	31050819	1568	1568	1568	1568	0
379	20231106	130500	31050819	1568	1568	1568	1568	0
380	20231106	130400	31050819	1568	1568	1568	1568	0
381	20231106	130300	31050819	1568	1568	1568	1568	1
382	20231106	130200	31049251	1571	1571	1571	1571	0
383	20231106	130100	31049251	1571	1571	1571	1571	0
384	20231106	130000	31049251	1571	1571	1571	1571	0
385	20231106	125900	31049251	1571	1571	1571	1571	0
386	20231106	125800	31049251	1571	1571	1571	1571	0
387	20231106	125700	31049251	1571	1571	1571	1571	0
388	20231106	125600	31049251	1571	1571	1571	1571	0
389	20231106	125500	31049251	1571	1571	1571	1571	0
390	20231106	125400	31049251	1571	1571	1571	1571	0
391	20231106	125300	31049251	1571	1571	1571	1571	0
392	20231106	125200	31049251	1571	1571	1571	1571	0
393	20231106	125100	31049251	1571	1571	1571	1571	0
394	20231106	125000	31049251	1571	1571	1571	1571	1
395	20231106	124900	31047680	1568	1568	1568	1568	0
396	20231106	124800	31047680	1568	1568	1568	1568	0
397	20231106	124700	31047680	1568	1568	1568	1568	0
398	20231106	124600	31047680	1568	1568	1568	1568	0
399	20231106	124500	31047680	1568	1571	1571	1568	101
400	20231106	124400	30889012	1568	1568	1568	1568	1
401	20231106	124300	30887444	1570	1570	1570	1570	100
402	20231106	124200	30730444	1568	1568	1568	1568	0
403	20231106	124100	30730444	1568	1568	1568	1568	0
404	20231106	124000	30730444	1568	1571	1571	1568	2
405	20231106	123900	30727305	1568	1568	1570	1568	37
406	20231106	123800	30669253	1568	1569	1570	1568	50
407	20231106	123700	30590786	1569	1570	1570	1569	2
408	20231106	123600	30587647	1569	1569	1569	1569	1
409	20231106	123500	30586078	1569	1569	1569	1569	0
410	20231106	123400	30586078	1569	1569	1569	1569	5
411	20231106	123300	30578233	1569	1569	1569	1569	0
412	20231106	123200	30578233	1569	1570	1570	1569	273
413	20231106	123100	30149624	1570	1570	1570	1570	0
414	20231106	123000	30149624	1570	1570	1570	1570	0
415	20231106	122900	30149624	1570	1570	1570	1570	0
416	20231106	122800	30149624	1570	1570	1570	1570	0
417	20231106	122700	30149624	1570	1570	1570	1570	0
418	20231106	122600	30149624	1570	1570	1570	1570	0
419	20231106	122500	30149624	1570	1573	1573	1570	2
420	20231106	122400	30146481	1570	1570	1570	1570	0
421	20231106	122300	30146481	1570	1570	1570	1570	0
422	20231106	122200	30146481	1570	1570	1570	1570	0
423	20231106	122100	30146481	1570	1570	1570	1570	0
424	20231106	122000	30146481	1570	1570	1570	1570	0
425	20231106	121900	30146481	1570	1572	1572	1570	249
426	20231106	121800	29755324	1572	1572	1572	1572	300
427	20231106	121700	29283724	1571	1571	1571	1571	0
428	20231106	121600	29283724	1571	1571	1571	1571	0
429	20231106	121500	29283724	1571	1571	1571	1571	0
430	20231106	121400	29283724	1571	1571	1571	1571	0
431	20231106	121300	29283724	1571	1571	1571	1571	0
432	20231106	121200	29283724	1571	1571	1571	1571	1
433	20231106	121100	29282153	1575	1575	1575	1575	1
434	20231106	121000	29280578	1571	1571	1571	1571	1
435	20231106	120900	29279007	1575	1571	1575	1571	6
436	20231106	120800	29269577	1571	1571	1571	1571	0
437	20231106	120700	29269577	1571	1571	1571	1571	0
438	20231106	120600	29269577	1571	1571	1571	1571	0
439	20231106	120500	29269577	1571	1571	1571	1571	1
440	20231106	120400	29268006	1575	1575	1575	1575	0
441	20231106	120300	29268006	1575	1575	1575	1575	1
442	20231106	120200	29266431	1571	1571	1571	1571	0
443	20231106	120100	29266431	1571	1571	1571	1571	0
444	20231106	120000	29266431	1571	1571	1571	1571	1
445	20231106	115900	29264860	1571	1571	1571	1571	0
446	20231106	115800	29264860	1571	1571	1571	1571	0
447	20231106	115700	29264860	1571	1571	1571	1571	0
448	20231106	115600	29264860	1571	1571	1571	1571	0
449	20231106	115500	29264860	1571	1571	1571	1571	0
450	20231106	115400	29264860	1571	1571	1571	1571	0
451	20231106	115300	29264860	1571	1571	1571	1571	0
452	20231106	115200	29264860	1571	1571	1571	1571	0
453	20231106	115100	29264860	1571	1571	1571	1571	2
454	20231106	115000	29261718	1575	1575	1575	1575	150
455	20231106	114900	29025468	1571	1571	1571	1571	0
456	20231106	114800	29025468	1571	1571	1571	1571	0
457	20231106	114700	29025468	1571	1571	1571	1571	0
458	20231106	114600	29025468	1571	1571	1571	1571	576
459	20231106	114500	28120572	1571	1571	1571	1571	0
460	20231106	114400	28120572	1571	1571	1571	1571	35
461	20231106	114300	28065587	1571	1571	1571	1571	0
462	20231106	114200	28065587	1571	1571	1571	1571	1
463	20231106	114100	28064016	1575	1575	1575	1575	0
464	20231106	114000	28064016	1575	1571	1575	1571	2
465	20231106	113900	28060870	1574	1574	1574	1574	0
466	20231106	113800	28060870	1574	1574	1574	1574	144
467	20231106	113700	27834214	1571	1571	1571	1571	0
468	20231106	113600	27834214	1571	1571	1571	1571	0
469	20231106	113500	27834214	1571	1571	1571	1571	0
470	20231106	113400	27834214	1571	1571	1571	1571	0
471	20231106	113300	27834214	1571	1571	1571	1571	0
472	20231106	113200	27834214	1571	1571	1571	1571	0
473	20231106	113100	27834214	1571	1571	1571	1571	0
474	20231106	113000	27834214	1571	1571	1571	1571	0
475	20231106	112900	27834214	1571	1571	1571	1571	0
476	20231106	112800	27834214	1571	1571	1571	1571	0
477	20231106	112700	27834214	1571	1571	1571	1571	0
478	20231106	112600	27834214	1571	1572	1572	1571	2
479	20231106	112500	27831071	1571	1571	1571	1571	0
480	20231106	112400	27831071	1571	1572	1572	1571	2
481	20231106	112300	27827928	1571	1572	1573	1571	113
482	20231106	112200	27650237	1571	1570	1571	1570	360
483	20231106	112100	27084678	1571	1570	1571	1570	188
484	20231106	112000	26789480	1570	1570	1570	1570	212
485	20231106	111900	26456640	1569	1569	1569	1569	0
486	20231106	111800	26456640	1569	1569	1569	1569	11
487	20231106	111700	26439381	1560	1560	1560	1560	0
488	20231106	111600	26439381	1560	1560	1560	1560	0
489	20231106	111500	26439381	1560	1560	1560	1560	0
490	20231106	111400	26439381	1560	1560	1560	1560	0
491	20231106	111300	26439381	1560	1560	1560	1560	0
492	20231106	111200	26439381	1560	1560	1560	1560	0
493	20231106	111100	26439381	1560	1560	1560	1560	0
494	20231106	111000	26439381	1560	1565	1565	1560	3
495	20231106	110900	26434691	1565	1565	1565	1560	9
496	20231106	110800	26420616	1565	1565	1565	1560	9
497	20231106	110700	26406536	1565	1565	1565	1565	385
498	20231106	110600	25804011	1565	1565	1565	1565	0
499	20231106	110500	25804011	1565	1565	1565	1565	0
500	20231106	110400	25804011	1565	1565	1565	1565	10
501	20231106	110300	25788361	1565	1569	1569	1565	674
502	20231106	110200	24730859	1560	1565	1565	1560	16
503	20231106	110100	24705824	1568	1568	1568	1568	3
504	20231106	110000	24701120	1559	1565	1565	1559	7
505	20231106	105900	24690171	1559	1565	1565	1557	24
506	20231106	105800	24652723	1560	1565	1565	1560	34
507	20231106	105700	24599597	1570	1565	1570	1563	35
508	20231106	105600	24544684	1564	1565	1570	1564	16
509	20231106	105500	24519646	1565	1565	1565	1565	994
510	20231106	105400	22964036	1565	1570	1570	1565	1060
511	20231106	105300	21303517	1571	1571	1571	1571	9
512	20231106	105200	21289378	1579	1579	1579	1579	0
513	20231106	105100	21289378	1579	1579	1579	1579	0
514	20231106	105000	21289378	1579	1579	1579	1579	18
515	20231106	104900	21260956	1571	1571	1571	1571	18
516	20231106	104800	21232678	1571	1574	1574	1571	1000
517	20231106	104700	19660208	1581	1581	1581	1581	0
518	20231106	104600	19660208	1581	1581	1581	1581	0
519	20231106	104500	19660208	1581	1581	1581	1581	1
520	20231106	104400	19658627	1582	1582	1582	1582	0
521	20231106	104300	19658627	1582	1582	1582	1582	0
522	20231106	104200	19658627	1582	1582	1582	1582	1
523	20231106	104100	19657045	1574	1574	1574	1574	10
524	20231106	104000	19641305	1582	1581	1582	1581	20
525	20231106	103900	19609684	1581	1581	1581	1581	0
526	20231106	103800	19609684	1581	1581	1581	1581	0
527	20231106	103700	19609684	1581	1581	1581	1581	20
528	20231106	103600	19578064	1581	1576	1581	1576	31
529	20231106	103500	19529203	1576	1576	1576	1576	0
530	20231106	103400	19529203	1576	1576	1576	1576	0
531	20231106	103300	19529203	1576	1576	1576	1576	1
532	20231106	103200	19527627	1572	1572	1572	1572	0
533	20231106	103100	19527627	1572	1572	1572	1572	0
534	20231106	103000	19527627	1572	1572	1572	1572	0
535	20231106	102900	19527627	1572	1572	1572	1572	0
536	20231106	102800	19527627	1572	1572	1572	1572	0
537	20231106	102700	19527627	1572	1573	1573	1572	44
538	20231106	102600	19458416	1573	1573	1573	1573	457
539	20231106	102500	18739555	1573	1573	1573	1573	0
540	20231106	102400	18739555	1573	1573	1573	1573	43
541	20231106	102300	18671916	1573	1573	1573	1573	757
542	20231106	102200	17481155	1573	1573	1573	1573	0
543	20231106	102100	17481155	1573	1573	1573	1573	0
544	20231106	102000	17481155	1573	1573	1573	1573	0
545	20231106	101900	17481155	1573	1573	1573	1573	0
546	20231106	101800	17481155	1573	1573	1573	1573	0
547	20231106	101700	17481155	1573	1573	1573	1573	0
548	20231106	101600	17481155	1573	1573	1573	1573	0
549	20231106	101500	17481155	1573	1576	1576	1573	461
550	20231106	101400	16754639	1577	1577	1577	1577	0
551	20231106	101300	16754639	1577	1577	1577	1577	0
552	20231106	101200	16754639	1577	1577	1577	1577	0
553	20231106	101100	16754639	1577	1577	1577	1577	0
554	20231106	101000	16754639	1577	1577	1577	1577	0
555	20231106	100900	16754639	1577	1577	1577	1577	0
556	20231106	100800	16754639	1577	1584	1584	1577	2
557	20231106	100700	16751478	1576	1584	1584	1576	4
558	20231106	100600	16745163	1576	1577	1577	1576	1500
559	20231106	100500	14380792	1577	1577	1577	1577	0
560	20231106	100400	14380792	1577	1580	1580	1577	2
561	20231106	100300	14377635	1580	1580	1580	1580	76
562	20231106	100200	14257555	1577	1580	1580	1577	4
563	20231106	100100	14251241	1577	1580	1580	1577	4
564	20231106	100000	14244927	1584	1584	1584	1584	1
565	20231106	095900	14243343	1575	1575	1575	1575	0
566	20231106	095800	14243343	1575	1575	1575	1575	1
567	20231106	095700	14241768	1577	1577	1577	1577	300
568	20231106	095600	13768668	1577	1577	1577	1577	0
569	20231106	095500	13768668	1577	1584	1584	1577	6
570	20231106	095400	13759171	1577	1577	1577	1577	0
571	20231106	095300	13759171	1577	1577	1577	1577	0
572	20231106	095200	13759171	1577	1580	1580	1577	253
573	20231106	095100	13359434	1585	1580	1585	1580	8
574	20231106	095000	13346789	1580	1580	1580	1580	3
575	20231106	094900	13342049	1585	1585	1585	1585	2
576	20231106	094800	13338879	1587	1587	1587	1587	0
577	20231106	094700	13338879	1587	1587	1587	1587	0
578	20231106	094600	13338879	1587	1587	1587	1587	0
579	20231106	094500	13338879	1587	1587	1587	1587	0
580	20231106	094400	13338879	1587	1587	1587	1587	0
581	20231106	094300	13338879	1587	1587	1587	1587	0
582	20231106	094200	13338879	1587	1587	1587	1587	2
583	20231106	094100	13335705	1587	1585	1587	1585	13
584	20231106	094000	13315098	1585	1585	1587	1585	1725
585	20231106	093900	10580960	1585	1585	1585	1585	0
586	20231106	093800	10580960	1585	1585	1585	1585	0
587	20231106	093700	10580960	1585	1585	1585	1585	46
588	20231106	093600	10508050	1585	1574	1585	1574	521
589	20231106	093500	9682293	1574	1574	1574	1574	0
590	20231106	093400	9682293	1574	1574	1574	1574	0
591	20231106	093300	9682293	1574	1574	1574	1574	0
592	20231106	093200	9682293	1574	1582	1585	1574	30
593	20231106	093100	9634976	1577	1577	1577	1577	202
594	20231106	093000	9316422	1577	1577	1577	1577	0
595	20231106	092900	9316422	1577	1577	1577	1577	500
596	20231106	092800	8527922	1577	1576	1577	1576	22
597	20231106	092700	8493248	1576	1576	1576	1576	0
598	20231106	092600	8493248	1576	1576	1576	1576	0
599	20231106	092500	8493248	1576	1576	1576	1576	5
600	20231106	092400	8485368	1571	1576	1576	1571	38
601	20231106	092300	8425565	1577	1577	1577	1577	0
602	20231106	092200	8425565	1577	1577	1577	1577	0
603	20231106	092100	8425565	1577	1577	1577	1577	0
604	20231106	092000	8425565	1577	1577	1577	1577	0
605	20231106	091900	8425565	1577	1577	1577	1577	6
606	20231106	091800	8416103	1585	1585	1585	1585	0
607	20231106	091700	8416103	1585	1585	1585	1585	0
608	20231106	091600	8416103	1585	1585	1585	1585	0
609	20231106	091500	8416103	1585	1578	1585	1578	1001
610	20231106	091400	6836518	1585	1585	1585	1585	0
611	20231106	091300	6836518	1585	1585	1585	1585	0
612	20231106	091200	6836518	1585	1585	1585	1585	2
613	20231106	091100	6833348	1585	1580	1585	1580	43
614	20231106	091000	6765388	1582	1584	1584	1582	9
615	20231106	090900	6751138	1583	1585	1585	1583	11
616	20231106	090800	6733712	1590	1587	1590	1586	27
617	20231106	090700	6690842	1590	1590	1590	1590	0
618	20231106	090600	6690842	1590	1590	1590	1590	0
619	20231106	090500	6690842	1590	1585	1590	1585	229
620	20231106	090400	6327450	1585	1568	1585	1568	406
621	20231106	090300	5685975	1580	1579	1580	1567	44
622	20231106	090200	5616659	1580	1575	1580	1575	275
623	20231106	090100	5183423	1565	1574	1575	1565	725
624	20231106	090000	4047932	1575	1572	1575	1572	2575