KissMeData/143540/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202100	81530653	887	887	887	887	3027
3	20231106	202000	81530653	887	887	887	887	0
4	20231106	201900	81530653	887	887	887	887	0
5	20231106	201800	81530653	887	887	887	887	0
6	20231106	201700	81530653	887	887	887	887	0
7	20231106	201600	81530653	887	887	887	887	0
8	20231106	201500	81530653	887	887	887	887	0
9	20231106	201400	81530653	887	887	887	887	0
10	20231106	201300	81530653	887	887	887	887	0
11	20231106	201200	81530653	887	887	887	887	0
12	20231106	201100	81530653	887	887	887	887	0
13	20231106	201000	81530653	887	887	887	887	0
14	20231106	200900	81530653	887	887	887	887	0
15	20231106	200800	81530653	887	887	887	887	0
16	20231106	200700	81530653	887	887	887	887	0
17	20231106	200600	81530653	887	887	887	887	0
18	20231106	200500	81530653	887	887	887	887	0
19	20231106	200400	81530653	887	887	887	887	0
20	20231106	200300	81530653	887	887	887	887	0
21	20231106	200200	81530653	887	887	887	887	0
22	20231106	200100	81530653	887	887	887	887	0
23	20231106	200000	81530653	887	887	887	887	0
24	20231106	195900	81530653	887	887	887	887	0
25	20231106	195800	81530653	887	887	887	887	0
26	20231106	195700	81530653	887	887	887	887	0
27	20231106	195600	81530653	887	887	887	887	0
28	20231106	195500	81530653	887	887	887	887	0
29	20231106	195400	81530653	887	887	887	887	0
30	20231106	195300	81530653	887	887	887	887	0
31	20231106	195200	81530653	887	887	887	887	0
32	20231106	195100	81530653	887	887	887	887	3027
33	20231106	195000	81530653	887	887	887	887	0
34	20231106	194900	81530653	887	887	887	887	0
35	20231106	194800	81530653	887	887	887	887	0
36	20231106	194700	81530653	887	887	887	887	0
37	20231106	194600	81530653	887	887	887	887	0
38	20231106	194500	81530653	887	887	887	887	0
39	20231106	194400	81530653	887	887	887	887	0
40	20231106	194300	81530653	887	887	887	887	0
41	20231106	194200	81530653	887	887	887	887	0
42	20231106	194100	81530653	887	887	887	887	0
43	20231106	194000	81530653	887	887	887	887	0
44	20231106	193900	81530653	887	887	887	887	0
45	20231106	193800	81530653	887	887	887	887	0
46	20231106	193700	81530653	887	887	887	887	0
47	20231106	193600	81530653	887	887	887	887	0
48	20231106	193500	81530653	887	887	887	887	0
49	20231106	193400	81530653	887	887	887	887	0
50	20231106	193300	81530653	887	887	887	887	0
51	20231106	193200	81530653	887	887	887	887	0
52	20231106	193100	81530653	887	887	887	887	0
53	20231106	193000	81530653	887	887	887	887	0
54	20231106	192900	81530653	887	887	887	887	0
55	20231106	192800	81530653	887	887	887	887	0
56	20231106	192700	81530653	887	887	887	887	0
57	20231106	192600	81530653	887	887	887	887	0
58	20231106	192500	81530653	887	887	887	887	0
59	20231106	192400	81530653	887	887	887	887	0
60	20231106	192300	81530653	887	887	887	887	0
61	20231106	192200	81530653	887	887	887	887	0
62	20231106	192100	81530653	887	887	887	887	3027
63	20231106	192000	81530653	887	887	887	887	0
64	20231106	191900	81530653	887	887	887	887	0
65	20231106	191800	81530653	887	887	887	887	0
66	20231106	191700	81530653	887	887	887	887	0
67	20231106	191600	81530653	887	887	887	887	0
68	20231106	191500	81530653	887	887	887	887	0
69	20231106	191400	81530653	887	887	887	887	0
70	20231106	191300	81530653	887	887	887	887	0
71	20231106	191200	81530653	887	887	887	887	0
72	20231106	191100	81530653	887	887	887	887	0
73	20231106	191000	81530653	887	887	887	887	0
74	20231106	190900	81530653	887	887	887	887	0
75	20231106	190800	81530653	887	887	887	887	0
76	20231106	190700	81530653	887	887	887	887	0
77	20231106	190600	81530653	887	887	887	887	0
78	20231106	190500	81530653	887	887	887	887	0
79	20231106	190400	81530653	887	887	887	887	0
80	20231106	190300	81530653	887	887	887	887	0
81	20231106	190200	81530653	887	887	887	887	0
82	20231106	190100	81530653	887	887	887	887	0
83	20231106	190000	81530653	887	887	887	887	0
84	20231106	185900	81530653	887	887	887	887	0
85	20231106	185800	81530653	887	887	887	887	0
86	20231106	185700	81530653	887	887	887	887	0
87	20231106	185600	81530653	887	887	887	887	0
88	20231106	185500	81530653	887	887	887	887	0
89	20231106	185400	81530653	887	887	887	887	0
90	20231106	185300	81530653	887	887	887	887	0
91	20231106	185200	81530653	887	887	887	887	0
92	20231106	185100	81530653	887	887	887	887	3027
93	20231106	185000	81530653	887	887	887	887	0
94	20231106	184900	81530653	887	887	887	887	0
95	20231106	184800	81530653	887	887	887	887	0
96	20231106	184700	81530653	887	887	887	887	0
97	20231106	184600	81530653	887	887	887	887	0
98	20231106	184500	81530653	887	887	887	887	0
99	20231106	184400	81530653	887	887	887	887	0
100	20231106	184300	81530653	887	887	887	887	0
101	20231106	184200	81530653	887	887	887	887	0
102	20231106	184100	81530653	887	887	887	887	0
103	20231106	184000	81530653	887	887	887	887	0
104	20231106	183900	81530653	887	887	887	887	0
105	20231106	183800	81530653	887	887	887	887	0
106	20231106	183700	81530653	887	887	887	887	0
107	20231106	183600	81530653	887	887	887	887	0
108	20231106	183500	81530653	887	887	887	887	0
109	20231106	183400	81530653	887	887	887	887	0
110	20231106	183300	81530653	887	887	887	887	0
111	20231106	183200	81530653	887	887	887	887	0
112	20231106	183100	81530653	887	887	887	887	0
113	20231106	183000	81530653	887	887	887	887	0
114	20231106	182900	81530653	887	887	887	887	0
115	20231106	182800	81530653	887	887	887	887	0
116	20231106	182700	81530653	887	887	887	887	0
117	20231106	182600	81530653	887	887	887	887	0
118	20231106	182500	81530653	887	887	887	887	0
119	20231106	182400	81530653	887	887	887	887	0
120	20231106	182300	81530653	887	887	887	887	0
121	20231106	182200	81530653	887	887	887	887	0
122	20231106	182100	81530653	887	887	887	887	3027
123	20231106	182000	81530653	887	887	887	887	0
124	20231106	181900	81530653	887	887	887	887	0
125	20231106	181800	81530653	887	887	887	887	0
126	20231106	181700	81530653	887	887	887	887	0
127	20231106	181600	81530653	887	887	887	887	0
128	20231106	181500	81530653	887	887	887	887	0
129	20231106	181400	81530653	887	887	887	887	0
130	20231106	181300	81530653	887	887	887	887	0
131	20231106	181200	81530653	887	887	887	887	0
132	20231106	181100	81530653	887	887	887	887	0
133	20231106	181000	81530653	887	887	887	887	0
134	20231106	180900	81530653	887	887	887	887	0
135	20231106	180800	81530653	887	887	887	887	0
136	20231106	180700	81530653	887	887	887	887	0
137	20231106	180600	81530653	887	887	887	887	0
138	20231106	180500	81530653	887	887	887	887	0
139	20231106	180400	81530653	887	887	887	887	0
140	20231106	180300	81530653	887	887	887	887	0
141	20231106	180200	81530653	887	887	887	887	0
142	20231106	180100	81530653	887	887	887	887	0
143	20231106	180000	81530653	887	887	887	887	0
144	20231106	175900	81530653	887	887	887	887	0
145	20231106	175800	81530653	887	887	887	887	0
146	20231106	175700	81530653	887	887	887	887	0
147	20231106	175600	81530653	887	887	887	887	0
148	20231106	175500	81530653	887	887	887	887	0
149	20231106	175400	81530653	887	887	887	887	0
150	20231106	175300	81530653	887	887	887	887	0
151	20231106	175200	81530653	887	887	887	887	0
152	20231106	175100	81530653	887	887	887	887	3027
153	20231106	175000	81530653	887	887	887	887	0
154	20231106	174900	81530653	887	887	887	887	0
155	20231106	174800	81530653	887	887	887	887	0
156	20231106	174700	81530653	887	887	887	887	0
157	20231106	174600	81530653	887	887	887	887	0
158	20231106	174500	81530653	887	887	887	887	0
159	20231106	174400	81530653	887	887	887	887	0
160	20231106	174300	81530653	887	887	887	887	0
161	20231106	174200	81530653	887	887	887	887	0
162	20231106	174100	81530653	887	887	887	887	0
163	20231106	174000	81530653	887	887	887	887	0
164	20231106	173900	81530653	887	887	887	887	0
165	20231106	173800	81530653	887	887	887	887	0
166	20231106	173700	81530653	887	887	887	887	0
167	20231106	173600	81530653	887	887	887	887	0
168	20231106	173500	81530653	887	887	887	887	0
169	20231106	173400	81530653	887	887	887	887	0
170	20231106	173300	81530653	887	887	887	887	0
171	20231106	173200	81530653	887	887	887	887	0
172	20231106	173100	81530653	887	887	887	887	0
173	20231106	173000	81530653	887	887	887	887	0
174	20231106	172900	81530653	887	887	887	887	0
175	20231106	172800	81530653	887	887	887	887	0
176	20231106	172700	81530653	887	887	887	887	0
177	20231106	172600	81530653	887	887	887	887	0
178	20231106	172500	81530653	887	887	887	887	0
179	20231106	172400	81530653	887	887	887	887	0
180	20231106	172300	81530653	887	887	887	887	0
181	20231106	172200	81530653	887	887	887	887	0
182	20231106	172100	81530653	887	887	887	887	3027
183	20231106	172000	81530653	887	887	887	887	0
184	20231106	171900	81530653	887	887	887	887	0
185	20231106	171800	81530653	887	887	887	887	0
186	20231106	171700	81530653	887	887	887	887	0
187	20231106	171600	81530653	887	887	887	887	0
188	20231106	171500	81530653	887	887	887	887	0
189	20231106	171400	81530653	887	887	887	887	0
190	20231106	171300	81530653	887	887	887	887	0
191	20231106	171200	81530653	887	887	887	887	0
192	20231106	171100	81530653	887	887	887	887	0
193	20231106	171000	81530653	887	887	887	887	0
194	20231106	170900	81530653	887	887	887	887	0
195	20231106	170800	81530653	887	887	887	887	0
196	20231106	170700	81530653	887	887	887	887	0
197	20231106	170600	81530653	887	887	887	887	0
198	20231106	170500	81530653	887	887	887	887	0
199	20231106	170400	81530653	887	887	887	887	0
200	20231106	170300	81530653	887	887	887	887	0
201	20231106	170200	81530653	887	887	887	887	0
202	20231106	170100	81530653	887	887	887	887	0
203	20231106	170000	81530653	887	887	887	887	0
204	20231106	165900	81530653	887	887	887	887	0
205	20231106	165800	81530653	887	887	887	887	0
206	20231106	165700	81530653	887	887	887	887	0
207	20231106	165600	81530653	887	887	887	887	0
208	20231106	165500	81530653	887	887	887	887	0
209	20231106	165400	81530653	887	887	887	887	0
210	20231106	165300	81530653	887	887	887	887	0
211	20231106	165200	81530653	887	887	887	887	0
212	20231106	165100	81530653	887	887	887	887	3027
213	20231106	165000	81530653	887	887	887	887	0
214	20231106	164900	81530653	887	887	887	887	0
215	20231106	164800	81530653	887	887	887	887	0
216	20231106	164700	81530653	887	887	887	887	0
217	20231106	164600	81530653	887	887	887	887	0
218	20231106	164500	81530653	887	887	887	887	0
219	20231106	164400	81530653	887	887	887	887	0
220	20231106	164300	81530653	887	887	887	887	0
221	20231106	164200	81530653	887	887	887	887	0
222	20231106	164100	81530653	887	887	887	887	0
223	20231106	164000	81530653	887	887	887	887	0
224	20231106	163900	81530653	887	887	887	887	0
225	20231106	163800	81530653	887	887	887	887	0
226	20231106	163700	81530653	887	887	887	887	0
227	20231106	163600	81530653	887	887	887	887	0
228	20231106	163500	81530653	887	887	887	887	0
229	20231106	163400	81530653	887	887	887	887	0
230	20231106	163300	81530653	887	887	887	887	0
231	20231106	163200	81530653	887	887	887	887	0
232	20231106	163100	81530653	887	887	887	887	0
233	20231106	163000	81530653	887	887	887	887	0
234	20231106	162900	81530653	887	887	887	887	0
235	20231106	162800	81530653	887	887	887	887	0
236	20231106	162700	81530653	887	887	887	887	0
237	20231106	162600	81530653	887	887	887	887	0
238	20231106	162500	81530653	887	887	887	887	0
239	20231106	162400	81530653	887	887	887	887	0
240	20231106	162300	81530653	887	887	887	887	0
241	20231106	162200	81530653	887	887	887	887	0
242	20231106	162100	81530653	887	887	887	887	3027
243	20231106	162000	81530653	887	887	887	887	0
244	20231106	161900	81530653	887	887	887	887	0
245	20231106	161800	81530653	887	887	887	887	0
246	20231106	161700	81530653	887	887	887	887	0
247	20231106	161600	81530653	887	887	887	887	0
248	20231106	161500	81530653	887	887	887	887	0
249	20231106	161400	81530653	887	887	887	887	0
250	20231106	161300	81530653	887	887	887	887	0
251	20231106	161200	81530653	887	887	887	887	0
252	20231106	161100	81530653	887	887	887	887	0
253	20231106	161000	81530653	887	887	887	887	0
254	20231106	160900	81530653	887	887	887	887	0
255	20231106	160800	81530653	887	887	887	887	0
256	20231106	160700	81530653	887	887	887	887	0
257	20231106	160600	81530653	887	887	887	887	0
258	20231106	160500	81530653	887	887	887	887	0
259	20231106	160400	81530653	887	887	887	887	0
260	20231106	160300	81530653	887	887	887	887	0
261	20231106	160200	81530653	887	887	887	887	0
262	20231106	160100	81530653	887	887	887	887	0
263	20231106	160000	81530653	887	887	887	887	0
264	20231106	155900	81530653	887	887	887	887	0
265	20231106	155800	81530653	887	887	887	887	0
266	20231106	155700	81530653	887	887	887	887	0
267	20231106	155600	81530653	887	887	887	887	0
268	20231106	155500	81530653	887	887	887	887	0
269	20231106	155400	81530653	887	887	887	887	0
270	20231106	155300	81530653	887	887	887	887	0
271	20231106	155200	81530653	887	887	887	887	0
272	20231106	155100	81530653	887	887	887	887	3027
273	20231106	155000	81530653	887	887	887	887	0
274	20231106	154900	81530653	887	887	887	887	0
275	20231106	154800	81530653	887	887	887	887	0
276	20231106	154700	81530653	887	887	887	887	0
277	20231106	154600	81530653	887	887	887	887	0
278	20231106	154500	81530653	887	887	887	887	0
279	20231106	154400	81530653	887	887	887	887	0
280	20231106	154300	81530653	887	887	887	887	0
281	20231106	154200	81530653	887	887	887	887	0
282	20231106	154100	81530653	887	887	887	887	0
283	20231106	154000	81530653	887	887	887	887	0
284	20231106	153900	81530653	887	887	887	887	0
285	20231106	153800	81530653	887	887	887	887	0
286	20231106	153700	81530653	887	887	887	887	0
287	20231106	153600	81530653	887	887	887	887	0
288	20231106	153500	81530653	887	887	887	887	0
289	20231106	153400	81530653	887	887	887	887	0
290	20231106	153300	81530653	887	887	887	887	0
291	20231106	153200	81530653	887	887	887	887	0
292	20231106	153100	81530653	887	887	887	887	0
293	20231106	153000	81530653	887	887	887	887	3027
294	20231106	152900	78845704	883	883	883	883	0
295	20231106	152800	78845704	883	883	883	883	0
296	20231106	152700	78845704	883	883	883	883	0
297	20231106	152600	78845704	883	883	883	883	0
298	20231106	152500	78845704	883	883	883	883	0
299	20231106	152400	78845704	883	883	883	883	0
300	20231106	152300	78845704	883	883	883	883	0
301	20231106	152200	78845704	883	883	883	883	0
302	20231106	152100	78845704	883	883	883	883	0
303	20231106	152000	78845704	883	883	883	883	0
304	20231106	151900	78845704	883	881	883	881	5813
305	20231106	151800	73719073	881	881	881	881	1270
306	20231106	151700	72600203	881	881	881	881	5
307	20231106	151600	72595798	881	881	881	881	18
308	20231106	151500	72579940	882	882	882	882	4
309	20231106	151400	72576412	882	882	882	882	0
310	20231106	151300	72576412	882	882	882	882	0
311	20231106	151200	72576412	882	882	882	882	4
312	20231106	151100	72572884	882	881	882	881	338
313	20231106	151000	72275068	882	882	882	882	0
314	20231106	150900	72275068	882	882	882	882	70
315	20231106	150800	72213328	882	881	882	881	144
316	20231106	150700	72086446	881	881	881	881	208
317	20231106	150600	71903198	881	880	881	880	1028
318	20231106	150500	70997549	881	881	881	881	0
319	20231106	150400	70997549	881	881	881	881	0
320	20231106	150300	70997549	881	881	881	881	0
321	20231106	150200	70997549	881	881	881	881	16
322	20231106	150100	70983453	881	881	881	881	0
323	20231106	150000	70983453	881	880	881	880	130
324	20231106	145900	70868933	879	879	879	879	0
325	20231106	145800	70868933	879	879	879	879	0
326	20231106	145700	70868933	879	879	879	879	0
327	20231106	145600	70868933	879	879	879	879	0
328	20231106	145500	70868933	879	879	879	879	0
329	20231106	145400	70868933	879	879	879	879	48
330	20231106	145300	70826741	881	881	881	881	1
331	20231106	145200	70825860	881	881	881	881	0
332	20231106	145100	70825860	881	881	881	881	1000
333	20231106	145000	69944860	881	881	881	881	1
334	20231106	144900	69943979	879	879	879	879	0
335	20231106	144800	69943979	879	879	879	879	0
336	20231106	144700	69943979	879	880	881	879	375
337	20231106	144600	69614349	880	880	880	880	67
338	20231106	144500	69555389	881	881	881	881	51
339	20231106	144400	69510458	881	881	882	881	106
340	20231106	144300	69417065	874	874	874	874	0
341	20231106	144200	69417065	874	881	881	874	66
342	20231106	144100	69359017	881	878	881	870	7121
343	20231106	144000	63136984	882	882	882	882	0
344	20231106	143900	63136984	882	882	882	882	51
345	20231106	143800	63092002	882	882	882	882	51
346	20231106	143700	63047020	882	882	882	882	51
347	20231106	143600	63002038	882	882	882	882	51
348	20231106	143500	62957056	882	882	882	882	51
349	20231106	143400	62912074	882	882	882	882	55
350	20231106	143300	62863564	882	881	882	881	198
351	20231106	143200	62688964	882	882	882	882	172
352	20231106	143100	62537260	882	879	882	879	13952
353	20231106	143000	50262151	879	879	879	879	0
354	20231106	142900	50262151	879	879	879	879	0
355	20231106	142800	50262151	879	879	879	879	0
356	20231106	142700	50262151	879	879	879	879	0
357	20231106	142600	50262151	879	879	879	879	10
358	20231106	142500	50253361	879	879	879	879	0
359	20231106	142400	50253361	879	879	879	879	129
360	20231106	142300	50139970	879	879	879	879	0
361	20231106	142200	50139970	879	879	879	879	0
362	20231106	142100	50139970	879	879	879	879	0
363	20231106	142000	50139970	879	879	879	879	0
364	20231106	141900	50139970	879	874	879	874	3259
365	20231106	141800	47278922	874	874	875	874	1166
366	20231106	141700	46258715	874	874	875	874	94
367	20231106	141600	46176478	875	874	875	874	10
368	20231106	141500	46167737	875	871	875	871	258
369	20231106	141400	45942505	871	871	871	871	0
370	20231106	141300	45942505	871	871	871	871	0
371	20231106	141200	45942505	871	871	871	871	120
372	20231106	141100	45837985	871	871	871	871	0
373	20231106	141000	45837985	871	871	871	871	0
374	20231106	140900	45837985	871	871	871	871	100
375	20231106	140800	45750885	871	872	872	871	304
376	20231106	140700	45486075	873	873	873	873	0
377	20231106	140600	45486075	873	873	873	873	0
378	20231106	140500	45486075	873	873	873	873	0
379	20231106	140400	45486075	873	874	875	873	2305
380	20231106	140300	43471324	875	875	875	875	0
381	20231106	140200	43471324	875	875	875	875	1
382	20231106	140100	43470449	874	874	874	874	0
383	20231106	140000	43470449	874	874	874	874	0
384	20231106	135900	43470449	874	874	874	874	0
385	20231106	135800	43470449	874	874	874	874	1
386	20231106	135700	43469575	875	874	875	874	5
387	20231106	135600	43465201	874	875	875	874	31
388	20231106	135500	43438077	877	877	877	877	0
389	20231106	135400	43438077	877	877	877	877	0
390	20231106	135300	43438077	877	877	877	877	0
391	20231106	135200	43438077	877	877	877	877	0
392	20231106	135100	43438077	877	877	877	877	0
393	20231106	135000	43438077	877	877	877	877	0
394	20231106	134900	43438077	877	877	877	877	0
395	20231106	134800	43438077	877	877	877	877	0
396	20231106	134700	43438077	877	877	877	877	0
397	20231106	134600	43438077	877	877	877	877	344
398	20231106	134500	43136389	877	877	877	877	1
399	20231106	134400	43135512	876	876	876	876	0
400	20231106	134300	43135512	876	876	876	876	0
401	20231106	134200	43135512	876	876	876	876	0
402	20231106	134100	43135512	876	876	876	876	0
403	20231106	134000	43135512	876	876	876	876	0
404	20231106	133900	43135512	876	876	876	876	0
405	20231106	133800	43135512	876	876	876	876	0
406	20231106	133700	43135512	876	876	876	876	0
407	20231106	133600	43135512	876	876	877	876	283
408	20231106	133500	42887525	876	876	876	876	0
409	20231106	133400	42887525	876	876	876	876	0
410	20231106	133300	42887525	876	876	876	876	0
411	20231106	133200	42887525	876	876	876	876	0
412	20231106	133100	42887525	876	876	876	876	0
413	20231106	133000	42887525	876	876	876	876	5
414	20231106	132900	42883145	876	876	876	876	30
415	20231106	132800	42856865	878	877	878	866	1009
416	20231106	132700	41980298	878	878	878	878	0
417	20231106	132600	41980298	878	877	878	877	50
418	20231106	132500	41936403	878	878	878	878	0
419	20231106	132400	41936403	878	878	878	878	0
420	20231106	132300	41936403	878	877	878	877	113
421	20231106	132200	41837285	878	878	878	877	28
422	20231106	132100	41812705	879	879	879	879	7
423	20231106	132000	41806552	879	879	879	879	93
424	20231106	131900	41724805	879	875	879	875	2000
425	20231106	131800	39969425	875	870	875	866	3542
426	20231106	131700	36898782	875	875	875	875	0
427	20231106	131600	36898782	875	875	875	875	0
428	20231106	131500	36898782	875	875	875	875	0
429	20231106	131400	36898782	875	875	875	875	4
430	20231106	131300	36895282	876	876	876	876	0
431	20231106	131200	36895282	876	875	876	874	223
432	20231106	131100	36700234	876	876	876	876	0
433	20231106	131000	36700234	876	869	876	869	4222
434	20231106	130900	33017428	870	869	870	869	5567
435	20231106	130800	28174141	870	870	870	870	0
436	20231106	130700	28174141	870	870	870	870	0
437	20231106	130600	28174141	870	870	870	870	97
438	20231106	130500	28089751	870	870	870	870	0
439	20231106	130400	28089751	870	870	870	870	0
440	20231106	130300	28089751	870	870	870	870	0
441	20231106	130200	28089751	870	870	870	870	0
442	20231106	130100	28089751	870	870	870	870	0
443	20231106	130000	28089751	870	870	870	870	0
444	20231106	125900	28089751	870	870	870	870	0
445	20231106	125800	28089751	870	870	870	870	0
446	20231106	125700	28089751	870	870	870	870	0
447	20231106	125600	28089751	870	870	870	870	0
448	20231106	125500	28089751	870	870	870	870	77
449	20231106	125400	28022761	870	870	870	870	0
450	20231106	125300	28022761	870	869	870	869	650
451	20231106	125200	27457281	870	869	870	869	552
452	20231106	125100	26977592	865	865	865	865	0
453	20231106	125000	26977592	865	865	865	865	1
454	20231106	124900	26976727	869	869	869	869	0
455	20231106	124800	26976727	869	869	869	869	0
456	20231106	124700	26976727	869	869	869	869	0
457	20231106	124600	26976727	869	868	869	868	11
458	20231106	124500	26967169	869	869	869	869	0
459	20231106	124400	26967169	869	869	869	869	0
460	20231106	124300	26967169	869	868	869	868	1111
461	20231106	124200	26001734	869	869	869	869	0
462	20231106	124100	26001734	869	867	869	865	111
463	20231106	124000	25905666	869	869	869	869	0
464	20231106	123900	25905666	869	869	869	869	0
465	20231106	123800	25905666	869	869	869	869	0
466	20231106	123700	25905666	869	869	869	869	0
467	20231106	123600	25905666	869	867	869	867	118
468	20231106	123500	25803324	867	867	867	867	0
469	20231106	123400	25803324	867	867	867	867	0
470	20231106	123300	25803324	867	867	867	867	0
471	20231106	123200	25803324	867	867	867	867	0
472	20231106	123100	25803324	867	867	867	867	0
473	20231106	123000	25803324	867	868	868	867	32
474	20231106	122900	25775550	867	867	867	867	139
475	20231106	122800	25655037	866	866	866	866	0
476	20231106	122700	25655037	866	866	866	866	0
477	20231106	122600	25655037	866	866	866	866	0
478	20231106	122500	25655037	866	866	866	866	0
479	20231106	122400	25655037	866	866	866	866	0
480	20231106	122300	25655037	866	866	866	866	0
481	20231106	122200	25655037	866	866	866	866	0
482	20231106	122100	25655037	866	866	866	866	0
483	20231106	122000	25655037	866	866	866	866	0
484	20231106	121900	25655037	866	866	866	866	54
485	20231106	121800	25608273	869	868	870	867	578
486	20231106	121700	25106000	865	865	865	865	1
487	20231106	121600	25105135	869	867	869	867	257
488	20231106	121500	24882000	867	867	867	867	0
489	20231106	121400	24882000	867	867	867	867	0
490	20231106	121300	24882000	867	867	867	867	0
491	20231106	121200	24882000	867	867	867	867	0
492	20231106	121100	24882000	867	867	867	867	0
493	20231106	121000	24882000	867	867	867	867	0
494	20231106	120900	24882000	867	867	867	867	0
495	20231106	120800	24882000	867	867	867	867	0
496	20231106	120700	24882000	867	867	867	867	0
497	20231106	120600	24882000	867	867	867	867	0
498	20231106	120500	24882000	867	867	867	867	0
499	20231106	120400	24882000	867	867	867	867	1
500	20231106	120300	24881133	870	868	870	868	400
501	20231106	120200	24533185	870	870	870	870	0
502	20231106	120100	24533185	870	869	870	869	500
503	20231106	120000	24098451	870	870	870	870	0
504	20231106	115900	24098451	870	860	870	860	3831
505	20231106	115800	20791811	862	862	862	862	95
506	20231106	115700	20709921	862	862	862	862	0
507	20231106	115600	20709921	862	862	862	862	0
508	20231106	115500	20709921	862	862	862	862	20
509	20231106	115400	20692681	862	862	862	862	0
510	20231106	115300	20692681	862	862	862	862	0
511	20231106	115200	20692681	862	862	862	862	0
512	20231106	115100	20692681	862	862	862	862	7
513	20231106	115000	20686647	862	862	862	862	0
514	20231106	114900	20686647	862	862	862	862	0
515	20231106	114800	20686647	862	862	863	862	1169
516	20231106	114700	19678851	862	861	862	861	55
517	20231106	114600	19631446	862	862	862	862	0
518	20231106	114500	19631446	862	862	863	862	144
519	20231106	114400	19507298	862	862	862	862	0
520	20231106	114300	19507298	862	862	862	862	0
521	20231106	114200	19507298	862	862	862	862	0
522	20231106	114100	19507298	862	862	862	862	0
523	20231106	114000	19507298	862	862	862	862	55
524	20231106	113900	19459888	863	863	863	863	0
525	20231106	113800	19459888	863	861	863	859	1511
526	20231106	113700	18160519	861	861	861	861	1
527	20231106	113600	18159658	862	862	862	862	0
528	20231106	113500	18159658	862	862	862	862	8
529	20231106	113400	18152762	863	862	863	862	348
530	20231106	113300	17852748	863	863	863	863	0
531	20231106	113200	17852748	863	863	863	863	0
532	20231106	113100	17852748	863	863	863	863	0
533	20231106	113000	17852748	863	863	863	863	35
534	20231106	112900	17822543	863	863	863	863	0
535	20231106	112800	17822543	863	862	863	862	225
536	20231106	112700	17628567	860	860	860	860	0
537	20231106	112600	17628567	860	860	860	860	0
538	20231106	112500	17628567	860	860	860	860	0
539	20231106	112400	17628567	860	860	860	860	0
540	20231106	112300	17628567	860	860	860	860	1
541	20231106	112200	17627707	860	860	860	860	1
542	20231106	112100	17626847	862	862	862	862	0
543	20231106	112000	17626847	862	863	863	862	305
544	20231106	111900	17363823	863	863	863	863	0
545	20231106	111800	17363823	863	863	863	863	0
546	20231106	111700	17363823	863	863	863	863	0
547	20231106	111600	17363823	863	863	863	863	2
548	20231106	111500	17362097	864	865	866	864	138
549	20231106	111400	17242726	864	864	864	864	21
550	20231106	111300	17224582	862	862	862	862	0
551	20231106	111200	17224582	862	862	862	862	33
552	20231106	111100	17196136	860	860	860	860	21
553	20231106	111000	17178076	859	859	859	859	0
554	20231106	110900	17178076	859	859	859	859	0
555	20231106	110800	17178076	859	859	859	859	700
556	20231106	110700	16576776	860	860	860	860	32
557	20231106	110600	16549256	859	859	859	859	107
558	20231106	110500	16457343	859	861	861	859	400
559	20231106	110400	16113369	862	862	862	862	0
560	20231106	110300	16113369	862	860	862	860	845
561	20231106	110200	15386599	860	861	861	860	60
562	20231106	110100	15334989	862	862	862	862	584
563	20231106	110000	14831581	863	863	863	863	0
564	20231106	105900	14831581	863	863	863	863	7
565	20231106	105800	14825540	862	862	862	862	119
566	20231106	105700	14722962	862	862	862	862	0
567	20231106	105600	14722962	862	862	862	862	0
568	20231106	105500	14722962	862	861	862	861	1320
569	20231106	105400	13586436	862	862	862	862	0
570	20231106	105300	13586436	862	862	862	862	0
571	20231106	105200	13586436	862	862	862	862	0
572	20231106	105100	13586436	862	862	862	862	0
573	20231106	105000	13586436	862	862	862	862	125
574	20231106	104900	13478686	862	863	863	862	13
575	20231106	104800	13467470	868	868	868	868	0
576	20231106	104700	13467470	868	867	868	867	50
577	20231106	104600	13424119	867	867	867	867	0
578	20231106	104500	13424119	867	864	867	864	4
579	20231106	104400	13420660	861	861	861	861	0
580	20231106	104300	13420660	861	863	863	861	380
581	20231106	104200	13093280	864	864	864	864	0
582	20231106	104100	13093280	864	864	864	864	0
583	20231106	104000	13093280	864	864	864	864	45
584	20231106	103900	13054400	864	864	864	864	2
585	20231106	103800	13052672	867	867	867	867	40
586	20231106	103700	13017992	868	868	868	868	0
587	20231106	103600	13017992	868	868	868	868	1
588	20231106	103500	13017124	868	868	868	868	0
589	20231106	103400	13017124	868	868	868	868	0
590	20231106	103300	13017124	868	868	868	868	0
591	20231106	103200	13017124	868	868	868	868	2
592	20231106	103100	13015388	867	867	867	867	50
593	20231106	103000	12972038	876	876	876	876	0
594	20231106	102900	12972038	876	875	876	875	14
595	20231106	102800	12959786	876	876	876	876	0
596	20231106	102700	12959786	876	876	876	876	0
597	20231106	102600	12959786	876	873	876	873	394
598	20231106	102500	12614660	876	876	876	876	0
599	20231106	102400	12614660	876	876	876	876	0
600	20231106	102300	12614660	876	874	876	874	20
601	20231106	102200	12597168	876	876	876	875	530
602	20231106	102100	12132893	875	875	875	875	1
603	20231106	102000	12132018	876	876	876	876	30
604	20231106	101900	12105738	875	875	875	875	0
605	20231106	101800	12105738	875	874	875	874	68
606	20231106	101700	12046249	873	869	873	869	9
607	20231106	101600	12038424	869	869	869	869	0
608	20231106	101500	12038424	869	869	869	869	0
609	20231106	101400	12038424	869	869	869	869	20
610	20231106	101300	12021044	869	869	869	869	0
611	20231106	101200	12021044	869	869	869	869	5
612	20231106	101100	12016699	869	869	869	869	0
613	20231106	101000	12016699	869	869	869	869	0
614	20231106	100900	12016699	869	864	869	864	175
615	20231106	100800	11865107	864	864	864	864	95
616	20231106	100700	11783027	864	864	864	864	36
617	20231106	100600	11751923	864	864	864	864	0
618	20231106	100500	11751923	864	864	864	864	14
619	20231106	100400	11739827	864	864	864	864	0
620	20231106	100300	11739827	864	864	864	864	100
621	20231106	100200	11653427	875	875	875	875	2
622	20231106	100100	11651677	863	869	869	863	300
623	20231106	100000	11391922	878	877	878	874	66
624	20231106	095900	11333990	878	878	878	878	133
625	20231106	095800	11217216	879	879	879	879	0
626	20231106	095700	11217216	879	872	879	872	410
627	20231106	095600	10859315	866	866	866	866	113
628	20231106	095500	10761457	866	866	866	866	2
629	20231106	095400	10759725	866	866	866	866	121
630	20231106	095300	10654939	866	866	866	866	0
631	20231106	095200	10654939	866	866	866	866	0
632	20231106	095100	10654939	866	866	866	866	0
633	20231106	095000	10654939	866	866	866	866	0
634	20231106	094900	10654939	866	866	866	866	3
635	20231106	094800	10652341	872	872	872	872	0
636	20231106	094700	10652341	872	863	872	863	351
637	20231106	094600	10348107	863	863	863	863	8
638	20231106	094500	10341203	863	863	863	863	0
639	20231106	094400	10341203	863	863	863	863	338
640	20231106	094300	10049509	862	862	862	862	10
641	20231106	094200	10040889	861	861	861	861	0
642	20231106	094100	10040889	861	861	861	861	0
643	20231106	094000	10040889	861	861	861	861	0
644	20231106	093900	10040889	861	861	861	861	0
645	20231106	093800	10040889	861	860	861	860	161
646	20231106	093700	9902288	861	861	861	861	3
647	20231106	093600	9899705	861	861	861	861	6
648	20231106	093500	9894539	860	860	860	860	0
649	20231106	093400	9894539	860	858	860	858	113
650	20231106	093300	9797377	858	856	858	856	3001
651	20231106	093200	7228519	856	857	857	856	152
652	20231106	093100	7098308	857	857	857	857	1
653	20231106	093000	7097451	857	857	857	857	100
654	20231106	092900	7011751	857	857	857	857	44
655	20231106	092800	6974043	854	854	854	854	0
656	20231106	092700	6974043	854	854	854	854	0
657	20231106	092600	6974043	854	854	854	854	500
658	20231106	092500	6547043	857	857	857	857	1
659	20231106	092400	6546186	859	859	859	859	0
660	20231106	092300	6546186	859	859	859	859	0
661	20231106	092200	6546186	859	859	859	859	0
662	20231106	092100	6546186	859	859	859	859	0
663	20231106	092000	6546186	859	859	859	859	200
664	20231106	091900	6374386	860	860	860	860	0
665	20231106	091800	6374386	860	860	860	860	1
666	20231106	091700	6373526	860	860	860	860	0
667	20231106	091600	6373526	860	860	860	860	0
668	20231106	091500	6373526	860	860	860	860	0
669	20231106	091400	6373526	860	860	860	860	0
670	20231106	091300	6373526	860	860	860	860	0
671	20231106	091200	6373526	860	861	864	860	403
672	20231106	091100	6026648	861	861	861	861	0
673	20231106	091000	6026648	861	861	861	861	0
674	20231106	090900	6026648	861	861	861	861	0
675	20231106	090800	6026648	861	861	861	861	0
676	20231106	090700	6026648	861	860	861	860	2
677	20231106	090600	6024927	853	853	853	853	0
678	20231106	090500	6024927	853	853	853	853	2005
679	20231106	090400	4314662	853	861	861	853	3644
680	20231106	090300	1201640	862	862	862	862	0
681	20231106	090200	1201640	862	862	862	862	0
682	20231106	090100	1201640	862	864	864	862	1238
683	20231106	090000	134472	862	862	862	862	156