KissMeData/013360/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185800	327606927	1763	1763	1763	1763	1488
3	20231101	185700	327606927	1763	1763	1763	1763	0
4	20231101	185600	327606927	1763	1763	1763	1763	0
5	20231101	185500	327606927	1763	1763	1763	1763	0
6	20231101	185400	327606927	1763	1763	1763	1763	0
7	20231101	185300	327606927	1763	1763	1763	1763	0
8	20231101	185200	327606927	1763	1763	1763	1763	0
9	20231101	185100	327606927	1763	1763	1763	1763	0
10	20231101	185000	327606927	1763	1763	1763	1763	0
11	20231101	184900	327606927	1763	1763	1763	1763	0
12	20231101	184800	327606927	1763	1763	1763	1763	0
13	20231101	184700	327606927	1763	1763	1763	1763	0
14	20231101	184600	327606927	1763	1763	1763	1763	0
15	20231101	184500	327606927	1763	1763	1763	1763	0
16	20231101	184400	327606927	1763	1763	1763	1763	0
17	20231101	184300	327606927	1763	1763	1763	1763	0
18	20231101	184200	327606927	1763	1763	1763	1763	0
19	20231101	184100	327606927	1763	1763	1763	1763	0
20	20231101	184000	327606927	1763	1763	1763	1763	0
21	20231101	183900	327606927	1763	1763	1763	1763	0
22	20231101	183800	327606927	1763	1763	1763	1763	0
23	20231101	183700	327606927	1763	1763	1763	1763	0
24	20231101	183600	327606927	1763	1763	1763	1763	0
25	20231101	183500	327606927	1763	1763	1763	1763	0
26	20231101	183400	327606927	1763	1763	1763	1763	0
27	20231101	183300	327606927	1763	1763	1763	1763	0
28	20231101	183200	327606927	1763	1763	1763	1763	0
29	20231101	183100	327606927	1763	1763	1763	1763	0
30	20231101	183000	327606927	1763	1763	1763	1763	0
31	20231101	182900	327606927	1763	1763	1763	1763	0
32	20231101	182800	327606927	1763	1763	1763	1763	1488
33	20231101	182700	327606927	1763	1763	1763	1763	0
34	20231101	182600	327606927	1763	1763	1763	1763	0
35	20231101	182500	327606927	1763	1763	1763	1763	0
36	20231101	182400	327606927	1763	1763	1763	1763	0
37	20231101	182300	327606927	1763	1763	1763	1763	0
38	20231101	182200	327606927	1763	1763	1763	1763	0
39	20231101	182100	327606927	1763	1763	1763	1763	0
40	20231101	182000	327606927	1763	1763	1763	1763	0
41	20231101	181900	327606927	1763	1763	1763	1763	0
42	20231101	181800	327606927	1763	1763	1763	1763	0
43	20231101	181700	327606927	1763	1763	1763	1763	0
44	20231101	181600	327606927	1763	1763	1763	1763	0
45	20231101	181500	327606927	1763	1763	1763	1763	0
46	20231101	181400	327606927	1763	1763	1763	1763	0
47	20231101	181300	327606927	1763	1763	1763	1763	0
48	20231101	181200	327606927	1763	1763	1763	1763	0
49	20231101	181100	327606927	1763	1763	1763	1763	0
50	20231101	181000	327606927	1763	1763	1763	1763	0
51	20231101	180900	327606927	1763	1763	1763	1763	0
52	20231101	180800	327606927	1763	1763	1763	1763	0
53	20231101	180700	327606927	1763	1763	1763	1763	0
54	20231101	180600	327606927	1763	1763	1763	1763	0
55	20231101	180500	327606927	1763	1763	1763	1763	0
56	20231101	180400	327606927	1763	1763	1763	1763	0
57	20231101	180300	327606927	1763	1763	1763	1763	0
58	20231101	180200	327606927	1763	1763	1763	1763	0
59	20231101	180100	327606927	1763	1763	1763	1763	0
60	20231101	180000	327606927	1763	1763	1763	1763	0
61	20231101	175900	327606927	1763	1763	1763	1763	0
62	20231101	175800	327606927	1763	1763	1763	1763	1488
63	20231101	175700	327606927	1763	1763	1763	1763	0
64	20231101	175600	327606927	1763	1763	1763	1763	0
65	20231101	175500	327606927	1763	1763	1763	1763	0
66	20231101	175400	327606927	1763	1763	1763	1763	0
67	20231101	175300	327606927	1763	1763	1763	1763	0
68	20231101	175200	327606927	1763	1763	1763	1763	0
69	20231101	175100	327606927	1763	1763	1763	1763	0
70	20231101	175000	327606927	1763	1763	1763	1763	0
71	20231101	174900	327606927	1763	1763	1763	1763	0
72	20231101	174800	327606927	1763	1763	1763	1763	0
73	20231101	174700	327606927	1763	1763	1763	1763	0
74	20231101	174600	327606927	1763	1763	1763	1763	0
75	20231101	174500	327606927	1763	1763	1763	1763	0
76	20231101	174400	327606927	1763	1763	1763	1763	0
77	20231101	174300	327606927	1763	1763	1763	1763	0
78	20231101	174200	327606927	1763	1763	1763	1763	0
79	20231101	174100	327606927	1763	1763	1763	1763	0
80	20231101	174000	327606927	1763	1763	1763	1763	0
81	20231101	173900	327606927	1763	1763	1763	1763	0
82	20231101	173800	327606927	1763	1763	1763	1763	0
83	20231101	173700	327606927	1763	1763	1763	1763	0
84	20231101	173600	327606927	1763	1763	1763	1763	0
85	20231101	173500	327606927	1763	1763	1763	1763	0
86	20231101	173400	327606927	1763	1763	1763	1763	0
87	20231101	173300	327606927	1763	1763	1763	1763	0
88	20231101	173200	327606927	1763	1763	1763	1763	0
89	20231101	173100	327606927	1763	1763	1763	1763	0
90	20231101	173000	327606927	1763	1763	1763	1763	0
91	20231101	172900	327606927	1763	1763	1763	1763	0
92	20231101	172800	327606927	1763	1763	1763	1763	1488
93	20231101	172700	327606927	1763	1763	1763	1763	0
94	20231101	172600	327606927	1763	1763	1763	1763	0
95	20231101	172500	327606927	1763	1763	1763	1763	0
96	20231101	172400	327606927	1763	1763	1763	1763	0
97	20231101	172300	327606927	1763	1763	1763	1763	0
98	20231101	172200	327606927	1763	1763	1763	1763	0
99	20231101	172100	327606927	1763	1763	1763	1763	0
100	20231101	172000	327606927	1763	1763	1763	1763	0
101	20231101	171900	327606927	1763	1763	1763	1763	0
102	20231101	171800	327606927	1763	1763	1763	1763	0
103	20231101	171700	327606927	1763	1763	1763	1763	0
104	20231101	171600	327606927	1763	1763	1763	1763	0
105	20231101	171500	327606927	1763	1763	1763	1763	0
106	20231101	171400	327606927	1763	1763	1763	1763	0
107	20231101	171300	327606927	1763	1763	1763	1763	0
108	20231101	171200	327606927	1763	1763	1763	1763	0
109	20231101	171100	327606927	1763	1763	1763	1763	0
110	20231101	171000	327606927	1763	1763	1763	1763	0
111	20231101	170900	327606927	1763	1763	1763	1763	0
112	20231101	170800	327606927	1763	1763	1763	1763	0
113	20231101	170700	327606927	1763	1763	1763	1763	0
114	20231101	170600	327606927	1763	1763	1763	1763	0
115	20231101	170500	327606927	1763	1763	1763	1763	0
116	20231101	170400	327606927	1763	1763	1763	1763	0
117	20231101	170300	327606927	1763	1763	1763	1763	0
118	20231101	170200	327606927	1763	1763	1763	1763	0
119	20231101	170100	327606927	1763	1763	1763	1763	0
120	20231101	170000	327606927	1763	1763	1763	1763	0
121	20231101	165900	327606927	1763	1763	1763	1763	0
122	20231101	165800	327606927	1763	1763	1763	1763	1488
123	20231101	165700	327606927	1763	1763	1763	1763	0
124	20231101	165600	327606927	1763	1763	1763	1763	0
125	20231101	165500	327606927	1763	1763	1763	1763	0
126	20231101	165400	327606927	1763	1763	1763	1763	0
127	20231101	165300	327606927	1763	1763	1763	1763	0
128	20231101	165200	327606927	1763	1763	1763	1763	0
129	20231101	165100	327606927	1763	1763	1763	1763	0
130	20231101	165000	327606927	1763	1763	1763	1763	0
131	20231101	164900	327606927	1763	1763	1763	1763	0
132	20231101	164800	327606927	1763	1763	1763	1763	0
133	20231101	164700	327606927	1763	1763	1763	1763	0
134	20231101	164600	327606927	1763	1763	1763	1763	0
135	20231101	164500	327606927	1763	1763	1763	1763	0
136	20231101	164400	327606927	1763	1763	1763	1763	0
137	20231101	164300	327606927	1763	1763	1763	1763	0
138	20231101	164200	327606927	1763	1763	1763	1763	0
139	20231101	164100	327606927	1763	1763	1763	1763	0
140	20231101	164000	327606927	1763	1763	1763	1763	0
141	20231101	163900	327606927	1763	1763	1763	1763	0
142	20231101	163800	327606927	1763	1763	1763	1763	0
143	20231101	163700	327606927	1763	1763	1763	1763	0
144	20231101	163600	327606927	1763	1763	1763	1763	0
145	20231101	163500	327606927	1763	1763	1763	1763	0
146	20231101	163400	327606927	1763	1763	1763	1763	0
147	20231101	163300	327606927	1763	1763	1763	1763	0
148	20231101	163200	327606927	1763	1763	1763	1763	0
149	20231101	163100	327606927	1763	1763	1763	1763	0
150	20231101	163000	327606927	1763	1763	1763	1763	0
151	20231101	162900	327606927	1763	1763	1763	1763	0
152	20231101	162800	327606927	1763	1763	1763	1763	1488
153	20231101	162700	327606927	1763	1763	1763	1763	0
154	20231101	162600	327606927	1763	1763	1763	1763	0
155	20231101	162500	327606927	1763	1763	1763	1763	0
156	20231101	162400	327606927	1763	1763	1763	1763	0
157	20231101	162300	327606927	1763	1763	1763	1763	0
158	20231101	162200	327606927	1763	1763	1763	1763	0
159	20231101	162100	327606927	1763	1763	1763	1763	0
160	20231101	162000	327606927	1763	1763	1763	1763	0
161	20231101	161900	327606927	1763	1763	1763	1763	0
162	20231101	161800	327606927	1763	1763	1763	1763	0
163	20231101	161700	327606927	1763	1763	1763	1763	0
164	20231101	161600	327606927	1763	1763	1763	1763	0
165	20231101	161500	327606927	1763	1763	1763	1763	0
166	20231101	161400	327606927	1763	1763	1763	1763	0
167	20231101	161300	327606927	1763	1763	1763	1763	0
168	20231101	161200	327606927	1763	1763	1763	1763	0
169	20231101	161100	327606927	1763	1763	1763	1763	0
170	20231101	161000	327606927	1763	1763	1763	1763	0
171	20231101	160900	327606927	1763	1763	1763	1763	0
172	20231101	160800	327606927	1763	1763	1763	1763	0
173	20231101	160700	327606927	1763	1763	1763	1763	0
174	20231101	160600	327606927	1763	1763	1763	1763	0
175	20231101	160500	327606927	1763	1763	1763	1763	0
176	20231101	160400	327606927	1763	1763	1763	1763	0
177	20231101	160300	327606927	1763	1763	1763	1763	0
178	20231101	160200	327606927	1763	1763	1763	1763	0
179	20231101	160100	327606927	1763	1763	1763	1763	0
180	20231101	160000	327606927	1763	1763	1763	1763	0
181	20231101	155900	327606927	1763	1763	1763	1763	0
182	20231101	155800	327606927	1763	1763	1763	1763	1488
183	20231101	155700	327606927	1763	1763	1763	1763	0
184	20231101	155600	327606927	1763	1763	1763	1763	0
185	20231101	155500	327606927	1763	1763	1763	1763	0
186	20231101	155400	327606927	1763	1763	1763	1763	0
187	20231101	155300	327606927	1763	1763	1763	1763	0
188	20231101	155200	327606927	1763	1763	1763	1763	0
189	20231101	155100	327606927	1763	1763	1763	1763	0
190	20231101	155000	327606927	1763	1763	1763	1763	0
191	20231101	154900	327606927	1763	1763	1763	1763	0
192	20231101	154800	327606927	1763	1763	1763	1763	0
193	20231101	154700	327606927	1763	1763	1763	1763	0
194	20231101	154600	327606927	1763	1763	1763	1763	0
195	20231101	154500	327606927	1763	1763	1763	1763	0
196	20231101	154400	327606927	1763	1763	1763	1763	0
197	20231101	154300	327606927	1763	1763	1763	1763	0
198	20231101	154200	327606927	1763	1763	1763	1763	0
199	20231101	154100	327606927	1763	1763	1763	1763	0
200	20231101	154000	327606927	1763	1763	1763	1763	0
201	20231101	153900	327606927	1763	1763	1763	1763	0
202	20231101	153800	327606927	1763	1763	1763	1763	0
203	20231101	153700	327606927	1763	1763	1763	1763	0
204	20231101	153600	327606927	1763	1763	1763	1763	0
205	20231101	153500	327606927	1763	1763	1763	1763	0
206	20231101	153400	327606927	1763	1763	1763	1763	0
207	20231101	153300	327606927	1763	1763	1763	1763	0
208	20231101	153200	327606927	1763	1763	1763	1763	0
209	20231101	153100	327606927	1763	1763	1763	1763	0
210	20231101	153000	327606927	1763	1763	1763	1763	1488
211	20231101	152900	324983583	1744	1744	1744	1744	0
212	20231101	152800	324983583	1744	1744	1744	1744	0
213	20231101	152700	324983583	1744	1744	1744	1744	0
214	20231101	152600	324983583	1744	1744	1744	1744	0
215	20231101	152500	324983583	1744	1744	1744	1744	0
216	20231101	152400	324983583	1744	1744	1744	1744	0
217	20231101	152300	324983583	1744	1744	1744	1744	0
218	20231101	152200	324983583	1744	1744	1744	1744	0
219	20231101	152100	324983583	1744	1744	1744	1744	0
220	20231101	152000	324983583	1744	1744	1744	1744	0
221	20231101	151900	324983583	1744	1747	1747	1744	23
222	20231101	151800	324943465	1748	1748	1748	1748	25
223	20231101	151700	324899765	1749	1751	1751	1749	1024
224	20231101	151600	323108781	1750	1750	1750	1749	55
225	20231101	151500	323012581	1749	1748	1749	1748	153
226	20231101	151400	322745131	1748	1748	1748	1748	6
227	20231101	151300	322734643	1748	1748	1748	1748	0
228	20231101	151200	322734643	1748	1747	1748	1747	401
229	20231101	151100	322034095	1746	1746	1746	1746	8
230	20231101	151000	322020127	1746	1746	1746	1746	2
231	20231101	150900	322016635	1747	1747	1747	1747	3
232	20231101	150800	322011394	1746	1745	1746	1745	2
233	20231101	150700	322007903	1741	1742	1745	1741	248
234	20231101	150600	321575850	1742	1741	1742	1741	687
235	20231101	150500	320379147	1739	1739	1740	1739	1394
236	20231101	150400	317954951	1739	1739	1739	1739	141
237	20231101	150300	317709752	1740	1740	1740	1740	4
238	20231101	150200	317702792	1740	1740	1740	1740	2
239	20231101	150100	317699312	1740	1740	1740	1740	205
240	20231101	150000	317342612	1740	1739	1740	1736	52
241	20231101	145900	317252333	1738	1738	1738	1738	71
242	20231101	145800	317128935	1735	1737	1738	1735	1732
243	20231101	145700	314122001	1738	1738	1738	1738	112
244	20231101	145600	313927345	1737	1738	1738	1737	101
245	20231101	145500	313751810	1738	1738	1738	1738	102
246	20231101	145400	313574534	1738	1737	1738	1737	63
247	20231101	145300	313465092	1739	1739	1739	1739	0
248	20231101	145200	313465092	1739	1738	1739	1738	1126
249	20231101	145100	311506997	1739	1737	1739	1734	637
250	20231101	145000	310401189	1743	1740	1743	1740	227
251	20231101	144900	310006184	1743	1743	1743	1743	122
252	20231101	144800	309793538	1741	1741	1741	1741	0
253	20231101	144700	309793538	1741	1741	1741	1741	171
254	20231101	144600	309495827	1741	1741	1741	1741	0
255	20231101	144500	309495827	1741	1741	1741	1741	7
256	20231101	144400	309483640	1740	1740	1740	1738	1805
257	20231101	144300	306343936	1745	1745	1745	1745	11
258	20231101	144200	306324741	1745	1746	1746	1739	177
259	20231101	144100	306015755	1744	1738	1744	1738	148
260	20231101	144000	305757844	1738	1738	1738	1738	169
261	20231101	143900	305464122	1738	1738	1738	1738	2
262	20231101	143800	305460646	1738	1738	1738	1738	436
263	20231101	143700	304702878	1738	1738	1738	1738	205
264	20231101	143600	304346588	1735	1734	1735	1734	137
265	20231101	143500	304108930	1748	1748	1748	1748	0
266	20231101	143400	304108930	1748	1748	1748	1748	0
267	20231101	143300	304108930	1748	1748	1748	1748	0
268	20231101	143200	304108930	1748	1735	1748	1735	100
269	20231101	143100	303934761	1736	1736	1736	1736	0
270	20231101	143000	303934761	1736	1736	1736	1736	1
271	20231101	142900	303933025	1736	1732	1736	1732	92
272	20231101	142800	303773673	1733	1736	1736	1733	110
273	20231101	142700	303583013	1737	1733	1738	1733	192
274	20231101	142600	303250233	1733	1739	1739	1731	631
275	20231101	142500	302156805	1740	1740	1740	1740	4
276	20231101	142400	302149845	1740	1741	1741	1740	1121
277	20231101	142300	300199155	1740	1740	1740	1740	0
278	20231101	142200	300199155	1740	1742	1742	1740	1497
279	20231101	142100	297594068	1751	1751	1751	1751	101
280	20231101	142000	297417217	1751	1742	1751	1741	108
281	20231101	141900	297229129	1741	1741	1741	1741	0
282	20231101	141800	297229129	1741	1741	1741	1741	0
283	20231101	141700	297229129	1741	1741	1741	1741	0
284	20231101	141600	297229129	1741	1741	1741	1741	0
285	20231101	141500	297229129	1741	1741	1741	1741	0
286	20231101	141400	297229129	1741	1741	1741	1741	2441
287	20231101	141300	292979348	1741	1744	1744	1740	1856
288	20231101	141200	289747036	1745	1749	1749	1745	1624
289	20231101	141100	286910220	1749	1752	1752	1749	4882
290	20231101	141000	278363369	1753	1755	1755	1753	5199
291	20231101	140900	269245514	1762	1762	1762	1762	0
292	20231101	140800	269245514	1762	1762	1762	1762	0
293	20231101	140700	269245514	1762	1762	1762	1762	1
294	20231101	140600	269243752	1755	1756	1756	1755	3207
295	20231101	140500	263613361	1757	1757	1757	1757	536
296	20231101	140400	262671609	1757	1757	1757	1757	550
297	20231101	140300	261705259	1757	1758	1758	1757	62
298	20231101	140200	261596269	1763	1763	1763	1763	0
299	20231101	140100	261596269	1763	1763	1763	1763	0
300	20231101	140000	261596269	1763	1763	1763	1763	86
301	20231101	135900	261444651	1757	1763	1763	1757	11
302	20231101	135800	261425318	1757	1757	1757	1757	0
303	20231101	135700	261425318	1757	1757	1757	1757	400
304	20231101	135600	260722518	1756	1756	1756	1756	0
305	20231101	135500	260722518	1756	1757	1757	1756	59
306	20231101	135400	260618878	1756	1756	1756	1756	0
307	20231101	135300	260618878	1756	1756	1756	1756	0
308	20231101	135200	260618878	1756	1756	1756	1756	0
309	20231101	135100	260618878	1756	1756	1756	1756	200
310	20231101	135000	260267678	1762	1762	1762	1762	0
311	20231101	134900	260267678	1762	1762	1762	1762	0
312	20231101	134800	260267678	1762	1762	1762	1762	4
313	20231101	134700	260260630	1762	1762	1762	1762	30
314	20231101	134600	260207770	1757	1757	1757	1757	150
315	20231101	134500	259944220	1757	1757	1757	1757	0
316	20231101	134400	259944220	1757	1757	1757	1757	900
317	20231101	134300	258362920	1757	1757	1757	1757	563
318	20231101	134200	257373729	1757	1757	1757	1757	1000
319	20231101	134100	255616729	1757	1757	1757	1757	0
320	20231101	134000	255616729	1757	1757	1757	1757	0
321	20231101	133900	255616729	1757	1757	1757	1757	0
322	20231101	133800	255616729	1757	1757	1757	1757	1
323	20231101	133700	255614972	1764	1764	1764	1764	0
324	20231101	133600	255614972	1764	1764	1764	1764	0
325	20231101	133500	255614972	1764	1764	1764	1764	0
326	20231101	133400	255614972	1764	1756	1764	1756	60
327	20231101	133300	255509541	1757	1757	1757	1757	0
328	20231101	133200	255509541	1757	1757	1757	1757	0
329	20231101	133100	255509541	1757	1757	1757	1757	285
330	20231101	133000	255008796	1757	1758	1758	1757	423
331	20231101	132900	254265368	1758	1758	1758	1758	0
332	20231101	132800	254265368	1758	1758	1758	1758	0
333	20231101	132700	254265368	1758	1758	1758	1758	0
334	20231101	132600	254265368	1758	1758	1758	1758	300
335	20231101	132500	253737968	1759	1759	1759	1759	0
336	20231101	132400	253737968	1759	1759	1759	1759	640
337	20231101	132300	252612208	1759	1759	1759	1759	0
338	20231101	132200	252612208	1759	1759	1759	1759	0
339	20231101	132100	252612208	1759	1760	1760	1759	508
340	20231101	132000	251718236	1759	1759	1759	1759	2
341	20231101	131900	251714718	1769	1769	1769	1769	0
342	20231101	131800	251714718	1769	1769	1769	1769	0
343	20231101	131700	251714718	1769	1769	1769	1769	0
344	20231101	131600	251714718	1769	1769	1769	1769	1
345	20231101	131500	251712949	1760	1760	1760	1760	0
346	20231101	131400	251712949	1760	1760	1760	1760	0
347	20231101	131300	251712949	1760	1760	1760	1760	400
348	20231101	131200	251008949	1760	1760	1760	1760	176
349	20231101	131100	250699189	1757	1757	1757	1757	0
350	20231101	131000	250699189	1757	1757	1757	1757	0
351	20231101	130900	250699189	1757	1757	1757	1757	0
352	20231101	130800	250699189	1757	1757	1757	1757	0
353	20231101	130700	250699189	1757	1769	1770	1757	100
354	20231101	130600	250522982	1756	1756	1756	1756	2000
355	20231101	130500	247010982	1755	1755	1755	1755	351
356	20231101	130400	246394977	1755	1755	1755	1755	0
357	20231101	130300	246394977	1755	1755	1755	1755	580
358	20231101	130200	245377077	1757	1757	1757	1757	0
359	20231101	130100	245377077	1757	1757	1757	1757	0
360	20231101	130000	245377077	1757	1757	1757	1757	0
361	20231101	125900	245377077	1757	1757	1757	1757	17
362	20231101	125800	245347208	1757	1759	1759	1757	548
363	20231101	125700	244384084	1759	1763	1763	1759	19214
364	20231101	125600	210540163	1764	1767	1767	1764	15025
365	20231101	125500	184015160	1767	1767	1767	1767	0
366	20231101	125400	184015160	1767	1767	1767	1767	0
367	20231101	125300	184015160	1767	1767	1767	1767	5
368	20231101	125200	184006325	1767	1768	1768	1767	1178
369	20231101	125100	181924798	1768	1768	1768	1768	4
370	20231101	125000	181917726	1768	1768	1768	1768	26
371	20231101	124900	181871758	1768	1768	1768	1768	1051
372	20231101	124800	180013590	1770	1770	1770	1770	10
373	20231101	124700	179995890	1775	1775	1775	1775	0
374	20231101	124600	179995890	1775	1775	1775	1775	0
375	20231101	124500	179995890	1775	1775	1775	1775	0
376	20231101	124400	179995890	1775	1775	1775	1775	0
377	20231101	124300	179995890	1775	1775	1775	1775	0
378	20231101	124200	179995890	1775	1775	1775	1775	0
379	20231101	124100	179995890	1775	1775	1775	1775	0
380	20231101	124000	179995890	1775	1775	1775	1775	0
381	20231101	123900	179995890	1775	1775	1775	1775	0
382	20231101	123800	179995890	1775	1775	1775	1775	0
383	20231101	123700	179995890	1775	1775	1775	1775	30
384	20231101	123600	179942640	1768	1768	1768	1768	13
385	20231101	123500	179919656	1768	1768	1768	1768	1204
386	20231101	123400	177790984	1768	1768	1768	1768	0
387	20231101	123300	177790984	1768	1768	1768	1768	30
388	20231101	123200	177737944	1768	1768	1768	1768	0
389	20231101	123100	177737944	1768	1768	1768	1768	0
390	20231101	123000	177737944	1768	1768	1768	1768	0
391	20231101	122900	177737944	1768	1768	1768	1768	1341
392	20231101	122800	175367056	1768	1768	1768	1768	8
393	20231101	122700	175352912	1776	1776	1776	1776	0
394	20231101	122600	175352912	1776	1776	1776	1776	0
395	20231101	122500	175352912	1776	1776	1776	1776	0
396	20231101	122400	175352912	1776	1776	1776	1776	0
397	20231101	122300	175352912	1776	1776	1776	1776	0
398	20231101	122200	175352912	1776	1776	1776	1776	0
399	20231101	122100	175352912	1776	1776	1776	1776	1
400	20231101	122000	175351136	1768	1768	1768	1768	0
401	20231101	121900	175351136	1768	1768	1768	1768	0
402	20231101	121800	175351136	1768	1768	1768	1768	0
403	20231101	121700	175351136	1768	1768	1768	1768	5
404	20231101	121600	175342296	1776	1776	1776	1776	0
405	20231101	121500	175342296	1776	1776	1776	1776	0
406	20231101	121400	175342296	1776	1776	1776	1776	0
407	20231101	121300	175342296	1776	1776	1776	1776	100
408	20231101	121200	175164696	1776	1776	1776	1776	1
409	20231101	121100	175162920	1770	1771	1771	1770	2000
410	20231101	121000	171622914	1770	1771	1771	1770	170
411	20231101	120900	171322002	1770	1770	1770	1770	0
412	20231101	120800	171322002	1770	1770	1770	1770	0
413	20231101	120700	171322002	1770	1770	1770	1770	345
414	20231101	120600	170711352	1770	1770	1770	1770	0
415	20231101	120500	170711352	1770	1770	1770	1770	0
416	20231101	120400	170711352	1770	1770	1770	1770	0
417	20231101	120300	170711352	1770	1770	1770	1770	10
418	20231101	120200	170693652	1770	1770	1770	1770	0
419	20231101	120100	170693652	1770	1770	1770	1770	0
420	20231101	120000	170693652	1770	1770	1770	1770	0
421	20231101	115900	170693652	1770	1770	1770	1770	0
422	20231101	115800	170693652	1770	1770	1770	1770	0
423	20231101	115700	170693652	1770	1770	1770	1770	0
424	20231101	115600	170693652	1770	1770	1770	1770	1518
425	20231101	115500	168006792	1770	1774	1774	1768	454
426	20231101	115400	167203220	1775	1775	1775	1775	0
427	20231101	115300	167203220	1775	1775	1775	1775	0
428	20231101	115200	167203220	1775	1774	1775	1774	2327
429	20231101	115100	163073010	1774	1774	1774	1774	0
430	20231101	115000	163073010	1774	1774	1774	1774	5
431	20231101	114900	163064140	1769	1769	1769	1769	0
432	20231101	114800	163064140	1769	1769	1769	1769	0
433	20231101	114700	163064140	1769	1769	1769	1769	168
434	20231101	114600	162766948	1775	1775	1775	1775	0
435	20231101	114500	162766948	1775	1775	1775	1775	1
436	20231101	114400	162765173	1769	1775	1775	1769	3
437	20231101	114300	162759854	1775	1775	1775	1775	0
438	20231101	114200	162759854	1775	1775	1775	1775	0
439	20231101	114100	162759854	1775	1775	1775	1775	0
440	20231101	114000	162759854	1775	1775	1775	1775	0
441	20231101	113900	162759854	1775	1775	1775	1775	0
442	20231101	113800	162759854	1775	1775	1775	1775	0
443	20231101	113700	162759854	1775	1775	1775	1775	22
444	20231101	113600	162720804	1775	1775	1775	1775	0
445	20231101	113500	162720804	1775	1775	1775	1775	0
446	20231101	113400	162720804	1775	1775	1775	1775	0
447	20231101	113300	162720804	1775	1775	1775	1775	0
448	20231101	113200	162720804	1775	1775	1775	1775	0
449	20231101	113100	162720804	1775	1775	1775	1775	0
450	20231101	113000	162720804	1775	1775	1775	1775	0
451	20231101	112900	162720804	1775	1775	1775	1775	0
452	20231101	112800	162720804	1775	1775	1775	1775	0
453	20231101	112700	162720804	1775	1775	1775	1775	0
454	20231101	112600	162720804	1775	1773	1775	1773	500
455	20231101	112500	161833980	1768	1768	1768	1768	25
456	20231101	112400	161789780	1768	1769	1769	1768	490
457	20231101	112300	160923442	1768	1768	1768	1768	0
458	20231101	112200	160923442	1768	1768	1768	1768	0
459	20231101	112100	160923442	1768	1768	1768	1768	0
460	20231101	112000	160923442	1768	1773	1773	1768	502
461	20231101	111900	160033406	1773	1773	1773	1773	0
462	20231101	111800	160033406	1773	1773	1773	1773	0
463	20231101	111700	160033406	1773	1773	1773	1773	500
464	20231101	111600	159146906	1773	1773	1773	1773	0
465	20231101	111500	159146906	1773	1773	1773	1773	0
466	20231101	111400	159146906	1773	1773	1773	1773	213
467	20231101	111300	158769257	1773	1773	1773	1773	0
468	20231101	111200	158769257	1773	1773	1773	1773	0
469	20231101	111100	158769257	1773	1772	1773	1772	440
470	20231101	111000	157989509	1772	1772	1772	1772	1
471	20231101	110900	157987737	1771	1771	1771	1771	1
472	20231101	110800	157985966	1772	1772	1772	1772	7
473	20231101	110700	157973562	1772	1772	1772	1772	0
474	20231101	110600	157973562	1772	1772	1772	1772	0
475	20231101	110500	157973562	1772	1772	1772	1772	20
476	20231101	110400	157938122	1773	1773	1773	1773	0
477	20231101	110300	157938122	1773	1772	1773	1772	34
478	20231101	110200	157877873	1774	1774	1774	1774	0
479	20231101	110100	157877873	1774	1767	1774	1767	801
480	20231101	110000	156462499	1767	1767	1767	1767	100
481	20231101	105900	156285799	1767	1767	1767	1767	0
482	20231101	105800	156285799	1767	1767	1767	1767	100
483	20231101	105700	156109099	1767	1767	1768	1767	1202
484	20231101	105600	153985163	1768	1768	1768	1768	0
485	20231101	105500	153985163	1768	1768	1768	1768	106
486	20231101	105400	153797755	1768	1768	1768	1768	1275
487	20231101	105300	151543555	1768	1768	1768	1768	1259
488	20231101	105200	149317643	1768	1768	1768	1768	1
489	20231101	105100	149315875	1769	1769	1769	1769	0
490	20231101	105000	149315875	1769	1768	1769	1768	1453
491	20231101	104900	146746372	1769	1769	1769	1769	0
492	20231101	104800	146746372	1769	1769	1769	1769	0
493	20231101	104700	146746372	1769	1769	1769	1769	0
494	20231101	104600	146746372	1769	1770	1770	1769	2520
495	20231101	104500	142286492	1770	1770	1770	1770	1100
496	20231101	104400	140339492	1770	1770	1770	1770	0
497	20231101	104300	140339492	1770	1770	1770	1770	26
498	20231101	104200	140293472	1770	1770	1770	1770	0
499	20231101	104100	140293472	1770	1770	1770	1770	100
500	20231101	104000	140116472	1768	1768	1768	1768	0
501	20231101	103900	140116472	1768	1768	1768	1768	0
502	20231101	103800	140116472	1768	1770	1770	1768	300
503	20231101	103700	139586060	1770	1770	1770	1770	114
504	20231101	103600	139384280	1775	1768	1775	1768	2079
505	20231101	103500	135708451	1768	1768	1768	1768	1
506	20231101	103400	135706683	1768	1768	1768	1768	0
507	20231101	103300	135706683	1768	1770	1770	1768	1000
508	20231101	103200	133937724	1770	1770	1770	1770	0
509	20231101	103100	133937724	1770	1770	1770	1770	0
510	20231101	103000	133937724	1770	1773	1773	1770	1099
511	20231101	102900	131991732	1773	1773	1773	1773	5
512	20231101	102800	131982867	1773	1773	1773	1773	100
513	20231101	102700	131805567	1773	1773	1773	1773	0
514	20231101	102600	131805567	1773	1778	1778	1773	2000
515	20231101	102500	128249782	1774	1774	1774	1774	51
516	20231101	102400	128159308	1779	1779	1779	1779	1
517	20231101	102300	128157529	1773	1773	1773	1773	180
518	20231101	102200	127838389	1779	1784	1785	1779	50
519	20231101	102100	127749423	1784	1784	1784	1784	714
520	20231101	102000	126475647	1785	1784	1785	1784	2649
521	20231101	101900	121748149	1784	1784	1784	1784	32
522	20231101	101800	121691061	1785	1785	1785	1785	0
523	20231101	101700	121691061	1785	1785	1785	1785	0
524	20231101	101600	121691061	1785	1784	1786	1784	1662
525	20231101	101500	118724901	1783	1783	1783	1783	491
526	20231101	101400	117849448	1783	1783	1783	1783	152
527	20231101	101300	117578432	1783	1781	1783	1781	3623
528	20231101	101200	111125657	1772	1779	1780	1772	1496
529	20231101	101100	108466864	1779	1779	1779	1779	1
530	20231101	101000	108465085	1770	1774	1774	1770	1014
531	20231101	100900	106667747	1770	1770	1770	1770	192
532	20231101	100800	106327907	1770	1771	1771	1770	1000
533	20231101	100700	104557176	1779	1779	1779	1779	0
534	20231101	100600	104557176	1779	1779	1779	1779	398
535	20231101	100500	103849134	1770	1771	1771	1770	1050
536	20231101	100400	101990006	1771	1773	1773	1771	278
537	20231101	100300	101497166	1779	1778	1779	1778	205
538	20231101	100200	101132626	1778	1778	1778	1778	50
539	20231101	100100	101043726	1778	1778	1778	1778	0
540	20231101	100000	101043726	1778	1778	1778	1778	65
541	20231101	095900	100928156	1778	1777	1778	1777	40
542	20231101	095800	100857054	1778	1778	1778	1778	0
543	20231101	095700	100857054	1778	1778	1778	1778	0
544	20231101	095600	100857054	1778	1778	1778	1778	0
545	20231101	095500	100857054	1778	1779	1779	1778	5291
546	20231101	095400	91449312	1779	1779	1779	1779	0
547	20231101	095300	91449312	1779	1779	1779	1779	35
548	20231101	095200	91387047	1779	1779	1779	1779	1
549	20231101	095100	91385268	1779	1780	1780	1779	1801
550	20231101	095000	88180989	1779	1778	1779	1778	453
551	20231101	094900	87375355	1767	1769	1769	1767	6925
552	20231101	094800	75136991	1769	1770	1770	1769	26
553	20231101	094700	75090981	1778	1778	1778	1778	1
554	20231101	094600	75089203	1767	1767	1767	1767	0
555	20231101	094500	75089203	1767	1771	1771	1767	2347
556	20231101	094400	70937643	1778	1771	1778	1771	11
557	20231101	094300	70918155	1771	1771	1771	1771	590
558	20231101	094200	69873265	1771	1771	1771	1771	70
559	20231101	094100	69749295	1771	1777	1778	1771	301
560	20231101	094000	69214417	1778	1777	1778	1777	52
561	20231101	093900	69121964	1778	1779	1779	1778	90
562	20231101	093800	68961914	1769	1769	1769	1769	2
563	20231101	093700	68958376	1769	1769	1769	1769	100
564	20231101	093600	68781476	1769	1770	1770	1769	500
565	20231101	093500	67896946	1770	1770	1770	1770	0
566	20231101	093400	67896946	1770	1770	1770	1770	0
567	20231101	093300	67896946	1770	1780	1781	1770	1637
568	20231101	093200	64991646	1779	1770	1779	1770	162
569	20231101	093100	64704888	1768	1772	1772	1768	314
570	20231101	093000	64149032	1780	1772	1780	1772	48
571	20231101	092900	64063944	1781	1775	1781	1775	10
572	20231101	092800	64046155	1774	1774	1774	1774	103
573	20231101	092700	63863433	1772	1773	1774	1772	1203
574	20231101	092600	61730721	1774	1774	1774	1774	1034
575	20231101	092500	59896405	1774	1774	1774	1774	121
576	20231101	092400	59681751	1775	1775	1775	1775	0
577	20231101	092300	59681751	1775	1775	1775	1775	0
578	20231101	092200	59681751	1775	1775	1775	1775	0
579	20231101	092100	59681751	1775	1775	1781	1775	10
580	20231101	092000	59663959	1775	1776	1782	1775	98
581	20231101	091900	59489420	1782	1782	1782	1782	100
582	20231101	091800	59311220	1783	1779	1783	1767	882
583	20231101	091700	57744407	1784	1784	1784	1784	0
584	20231101	091600	57744407	1784	1784	1784	1780	169
585	20231101	091500	57443111	1784	1781	1784	1781	508
586	20231101	091400	56538360	1781	1768	1785	1768	1769
587	20231101	091300	53381712	1778	1774	1783	1767	13942
588	20231101	091200	28625734	1774	1773	1774	1773	40
589	20231101	091100	28554811	1759	1759	1759	1759	329
590	20231101	091000	27976100	1760	1775	1775	1760	314
591	20231101	090900	27422590	1775	1769	1775	1769	220
592	20231101	090800	27032978	1768	1753	1768	1751	608
593	20231101	090700	25963538	1751	1760	1760	1750	6053
594	20231101	090600	15326495	1760	1761	1761	1760	2310
595	20231101	090500	11260894	1760	1762	1765	1760	4141
596	20231101	090400	3969138	1761	1764	1764	1761	1081
597	20231101	090300	2064838	1774	1765	1774	1765	546
598	20231101	090200	1099159	1774	1764	1774	1764	11
599	20231101	090100	1079745	1774	1773	1774	1773	26
600	20231101	090000	1033632	1776	1776	1776	1776	582