KissMeData/131100/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201700	69529070	1864	1864	1864	1864	3616
3	20231106	201600	69529070	1864	1864	1864	1864	0
4	20231106	201500	69529070	1864	1864	1864	1864	0
5	20231106	201400	69529070	1864	1864	1864	1864	0
6	20231106	201300	69529070	1864	1864	1864	1864	0
7	20231106	201200	69529070	1864	1864	1864	1864	0
8	20231106	201100	69529070	1864	1864	1864	1864	0
9	20231106	201000	69529070	1864	1864	1864	1864	0
10	20231106	200900	69529070	1864	1864	1864	1864	0
11	20231106	200800	69529070	1864	1864	1864	1864	0
12	20231106	200700	69529070	1864	1864	1864	1864	0
13	20231106	200600	69529070	1864	1864	1864	1864	0
14	20231106	200500	69529070	1864	1864	1864	1864	0
15	20231106	200400	69529070	1864	1864	1864	1864	0
16	20231106	200300	69529070	1864	1864	1864	1864	0
17	20231106	200200	69529070	1864	1864	1864	1864	0
18	20231106	200100	69529070	1864	1864	1864	1864	0
19	20231106	200000	69529070	1864	1864	1864	1864	0
20	20231106	195900	69529070	1864	1864	1864	1864	0
21	20231106	195800	69529070	1864	1864	1864	1864	0
22	20231106	195700	69529070	1864	1864	1864	1864	0
23	20231106	195600	69529070	1864	1864	1864	1864	0
24	20231106	195500	69529070	1864	1864	1864	1864	0
25	20231106	195400	69529070	1864	1864	1864	1864	0
26	20231106	195300	69529070	1864	1864	1864	1864	0
27	20231106	195200	69529070	1864	1864	1864	1864	0
28	20231106	195100	69529070	1864	1864	1864	1864	0
29	20231106	195000	69529070	1864	1864	1864	1864	0
30	20231106	194900	69529070	1864	1864	1864	1864	0
31	20231106	194800	69529070	1864	1864	1864	1864	0
32	20231106	194700	69529070	1864	1864	1864	1864	3616
33	20231106	194600	69529070	1864	1864	1864	1864	0
34	20231106	194500	69529070	1864	1864	1864	1864	0
35	20231106	194400	69529070	1864	1864	1864	1864	0
36	20231106	194300	69529070	1864	1864	1864	1864	0
37	20231106	194200	69529070	1864	1864	1864	1864	0
38	20231106	194100	69529070	1864	1864	1864	1864	0
39	20231106	194000	69529070	1864	1864	1864	1864	0
40	20231106	193900	69529070	1864	1864	1864	1864	0
41	20231106	193800	69529070	1864	1864	1864	1864	0
42	20231106	193700	69529070	1864	1864	1864	1864	0
43	20231106	193600	69529070	1864	1864	1864	1864	0
44	20231106	193500	69529070	1864	1864	1864	1864	0
45	20231106	193400	69529070	1864	1864	1864	1864	0
46	20231106	193300	69529070	1864	1864	1864	1864	0
47	20231106	193200	69529070	1864	1864	1864	1864	0
48	20231106	193100	69529070	1864	1864	1864	1864	0
49	20231106	193000	69529070	1864	1864	1864	1864	0
50	20231106	192900	69529070	1864	1864	1864	1864	0
51	20231106	192800	69529070	1864	1864	1864	1864	0
52	20231106	192700	69529070	1864	1864	1864	1864	0
53	20231106	192600	69529070	1864	1864	1864	1864	0
54	20231106	192500	69529070	1864	1864	1864	1864	0
55	20231106	192400	69529070	1864	1864	1864	1864	0
56	20231106	192300	69529070	1864	1864	1864	1864	0
57	20231106	192200	69529070	1864	1864	1864	1864	0
58	20231106	192100	69529070	1864	1864	1864	1864	0
59	20231106	192000	69529070	1864	1864	1864	1864	0
60	20231106	191900	69529070	1864	1864	1864	1864	0
61	20231106	191800	69529070	1864	1864	1864	1864	0
62	20231106	191700	69529070	1864	1864	1864	1864	3616
63	20231106	191600	69529070	1864	1864	1864	1864	0
64	20231106	191500	69529070	1864	1864	1864	1864	0
65	20231106	191400	69529070	1864	1864	1864	1864	0
66	20231106	191300	69529070	1864	1864	1864	1864	0
67	20231106	191200	69529070	1864	1864	1864	1864	0
68	20231106	191100	69529070	1864	1864	1864	1864	0
69	20231106	191000	69529070	1864	1864	1864	1864	0
70	20231106	190900	69529070	1864	1864	1864	1864	0
71	20231106	190800	69529070	1864	1864	1864	1864	0
72	20231106	190700	69529070	1864	1864	1864	1864	0
73	20231106	190600	69529070	1864	1864	1864	1864	0
74	20231106	190500	69529070	1864	1864	1864	1864	0
75	20231106	190400	69529070	1864	1864	1864	1864	0
76	20231106	190300	69529070	1864	1864	1864	1864	0
77	20231106	190200	69529070	1864	1864	1864	1864	0
78	20231106	190100	69529070	1864	1864	1864	1864	0
79	20231106	190000	69529070	1864	1864	1864	1864	0
80	20231106	185900	69529070	1864	1864	1864	1864	0
81	20231106	185800	69529070	1864	1864	1864	1864	0
82	20231106	185700	69529070	1864	1864	1864	1864	0
83	20231106	185600	69529070	1864	1864	1864	1864	0
84	20231106	185500	69529070	1864	1864	1864	1864	0
85	20231106	185400	69529070	1864	1864	1864	1864	0
86	20231106	185300	69529070	1864	1864	1864	1864	0
87	20231106	185200	69529070	1864	1864	1864	1864	0
88	20231106	185100	69529070	1864	1864	1864	1864	0
89	20231106	185000	69529070	1864	1864	1864	1864	0
90	20231106	184900	69529070	1864	1864	1864	1864	0
91	20231106	184800	69529070	1864	1864	1864	1864	0
92	20231106	184700	69529070	1864	1864	1864	1864	3616
93	20231106	184600	69529070	1864	1864	1864	1864	0
94	20231106	184500	69529070	1864	1864	1864	1864	0
95	20231106	184400	69529070	1864	1864	1864	1864	0
96	20231106	184300	69529070	1864	1864	1864	1864	0
97	20231106	184200	69529070	1864	1864	1864	1864	0
98	20231106	184100	69529070	1864	1864	1864	1864	0
99	20231106	184000	69529070	1864	1864	1864	1864	0
100	20231106	183900	69529070	1864	1864	1864	1864	0
101	20231106	183800	69529070	1864	1864	1864	1864	0
102	20231106	183700	69529070	1864	1864	1864	1864	0
103	20231106	183600	69529070	1864	1864	1864	1864	0
104	20231106	183500	69529070	1864	1864	1864	1864	0
105	20231106	183400	69529070	1864	1864	1864	1864	0
106	20231106	183300	69529070	1864	1864	1864	1864	0
107	20231106	183200	69529070	1864	1864	1864	1864	0
108	20231106	183100	69529070	1864	1864	1864	1864	0
109	20231106	183000	69529070	1864	1864	1864	1864	0
110	20231106	182900	69529070	1864	1864	1864	1864	0
111	20231106	182800	69529070	1864	1864	1864	1864	0
112	20231106	182700	69529070	1864	1864	1864	1864	0
113	20231106	182600	69529070	1864	1864	1864	1864	0
114	20231106	182500	69529070	1864	1864	1864	1864	0
115	20231106	182400	69529070	1864	1864	1864	1864	0
116	20231106	182300	69529070	1864	1864	1864	1864	0
117	20231106	182200	69529070	1864	1864	1864	1864	0
118	20231106	182100	69529070	1864	1864	1864	1864	0
119	20231106	182000	69529070	1864	1864	1864	1864	0
120	20231106	181900	69529070	1864	1864	1864	1864	0
121	20231106	181800	69529070	1864	1864	1864	1864	0
122	20231106	181700	69529070	1864	1864	1864	1864	3616
123	20231106	181600	69529070	1864	1864	1864	1864	0
124	20231106	181500	69529070	1864	1864	1864	1864	0
125	20231106	181400	69529070	1864	1864	1864	1864	0
126	20231106	181300	69529070	1864	1864	1864	1864	0
127	20231106	181200	69529070	1864	1864	1864	1864	0
128	20231106	181100	69529070	1864	1864	1864	1864	0
129	20231106	181000	69529070	1864	1864	1864	1864	0
130	20231106	180900	69529070	1864	1864	1864	1864	0
131	20231106	180800	69529070	1864	1864	1864	1864	0
132	20231106	180700	69529070	1864	1864	1864	1864	0
133	20231106	180600	69529070	1864	1864	1864	1864	0
134	20231106	180500	69529070	1864	1864	1864	1864	0
135	20231106	180400	69529070	1864	1864	1864	1864	0
136	20231106	180300	69529070	1864	1864	1864	1864	0
137	20231106	180200	69529070	1864	1864	1864	1864	0
138	20231106	180100	69529070	1864	1864	1864	1864	0
139	20231106	180000	69529070	1864	1864	1864	1864	0
140	20231106	175900	69529070	1864	1864	1864	1864	0
141	20231106	175800	69529070	1864	1864	1864	1864	0
142	20231106	175700	69529070	1864	1864	1864	1864	0
143	20231106	175600	69529070	1864	1864	1864	1864	0
144	20231106	175500	69529070	1864	1864	1864	1864	0
145	20231106	175400	69529070	1864	1864	1864	1864	0
146	20231106	175300	69529070	1864	1864	1864	1864	0
147	20231106	175200	69529070	1864	1864	1864	1864	0
148	20231106	175100	69529070	1864	1864	1864	1864	0
149	20231106	175000	69529070	1864	1864	1864	1864	0
150	20231106	174900	69529070	1864	1864	1864	1864	0
151	20231106	174800	69529070	1864	1864	1864	1864	0
152	20231106	174700	69529070	1864	1864	1864	1864	3616
153	20231106	174600	69529070	1864	1864	1864	1864	0
154	20231106	174500	69529070	1864	1864	1864	1864	0
155	20231106	174400	69529070	1864	1864	1864	1864	0
156	20231106	174300	69529070	1864	1864	1864	1864	0
157	20231106	174200	69529070	1864	1864	1864	1864	0
158	20231106	174100	69529070	1864	1864	1864	1864	0
159	20231106	174000	69529070	1864	1864	1864	1864	0
160	20231106	173900	69529070	1864	1864	1864	1864	0
161	20231106	173800	69529070	1864	1864	1864	1864	0
162	20231106	173700	69529070	1864	1864	1864	1864	0
163	20231106	173600	69529070	1864	1864	1864	1864	0
164	20231106	173500	69529070	1864	1864	1864	1864	0
165	20231106	173400	69529070	1864	1864	1864	1864	0
166	20231106	173300	69529070	1864	1864	1864	1864	0
167	20231106	173200	69529070	1864	1864	1864	1864	0
168	20231106	173100	69529070	1864	1864	1864	1864	0
169	20231106	173000	69529070	1864	1864	1864	1864	0
170	20231106	172900	69529070	1864	1864	1864	1864	0
171	20231106	172800	69529070	1864	1864	1864	1864	0
172	20231106	172700	69529070	1864	1864	1864	1864	0
173	20231106	172600	69529070	1864	1864	1864	1864	0
174	20231106	172500	69529070	1864	1864	1864	1864	0
175	20231106	172400	69529070	1864	1864	1864	1864	0
176	20231106	172300	69529070	1864	1864	1864	1864	0
177	20231106	172200	69529070	1864	1864	1864	1864	0
178	20231106	172100	69529070	1864	1864	1864	1864	0
179	20231106	172000	69529070	1864	1864	1864	1864	0
180	20231106	171900	69529070	1864	1864	1864	1864	0
181	20231106	171800	69529070	1864	1864	1864	1864	0
182	20231106	171700	69529070	1864	1864	1864	1864	3616
183	20231106	171600	69529070	1864	1864	1864	1864	0
184	20231106	171500	69529070	1864	1864	1864	1864	0
185	20231106	171400	69529070	1864	1864	1864	1864	0
186	20231106	171300	69529070	1864	1864	1864	1864	0
187	20231106	171200	69529070	1864	1864	1864	1864	0
188	20231106	171100	69529070	1864	1864	1864	1864	0
189	20231106	171000	69529070	1864	1864	1864	1864	0
190	20231106	170900	69529070	1864	1864	1864	1864	0
191	20231106	170800	69529070	1864	1864	1864	1864	0
192	20231106	170700	69529070	1864	1864	1864	1864	0
193	20231106	170600	69529070	1864	1864	1864	1864	0
194	20231106	170500	69529070	1864	1864	1864	1864	0
195	20231106	170400	69529070	1864	1864	1864	1864	0
196	20231106	170300	69529070	1864	1864	1864	1864	0
197	20231106	170200	69529070	1864	1864	1864	1864	0
198	20231106	170100	69529070	1864	1864	1864	1864	0
199	20231106	170000	69529070	1864	1864	1864	1864	0
200	20231106	165900	69529070	1864	1864	1864	1864	0
201	20231106	165800	69529070	1864	1864	1864	1864	0
202	20231106	165700	69529070	1864	1864	1864	1864	0
203	20231106	165600	69529070	1864	1864	1864	1864	0
204	20231106	165500	69529070	1864	1864	1864	1864	0
205	20231106	165400	69529070	1864	1864	1864	1864	0
206	20231106	165300	69529070	1864	1864	1864	1864	0
207	20231106	165200	69529070	1864	1864	1864	1864	0
208	20231106	165100	69529070	1864	1864	1864	1864	0
209	20231106	165000	69529070	1864	1864	1864	1864	0
210	20231106	164900	69529070	1864	1864	1864	1864	0
211	20231106	164800	69529070	1864	1864	1864	1864	0
212	20231106	164700	69529070	1864	1864	1864	1864	3616
213	20231106	164600	69529070	1864	1864	1864	1864	0
214	20231106	164500	69529070	1864	1864	1864	1864	0
215	20231106	164400	69529070	1864	1864	1864	1864	0
216	20231106	164300	69529070	1864	1864	1864	1864	0
217	20231106	164200	69529070	1864	1864	1864	1864	0
218	20231106	164100	69529070	1864	1864	1864	1864	0
219	20231106	164000	69529070	1864	1864	1864	1864	0
220	20231106	163900	69529070	1864	1864	1864	1864	0
221	20231106	163800	69529070	1864	1864	1864	1864	0
222	20231106	163700	69529070	1864	1864	1864	1864	0
223	20231106	163600	69529070	1864	1864	1864	1864	0
224	20231106	163500	69529070	1864	1864	1864	1864	0
225	20231106	163400	69529070	1864	1864	1864	1864	0
226	20231106	163300	69529070	1864	1864	1864	1864	0
227	20231106	163200	69529070	1864	1864	1864	1864	0
228	20231106	163100	69529070	1864	1864	1864	1864	0
229	20231106	163000	69529070	1864	1864	1864	1864	0
230	20231106	162900	69529070	1864	1864	1864	1864	0
231	20231106	162800	69529070	1864	1864	1864	1864	0
232	20231106	162700	69529070	1864	1864	1864	1864	0
233	20231106	162600	69529070	1864	1864	1864	1864	0
234	20231106	162500	69529070	1864	1864	1864	1864	0
235	20231106	162400	69529070	1864	1864	1864	1864	0
236	20231106	162300	69529070	1864	1864	1864	1864	0
237	20231106	162200	69529070	1864	1864	1864	1864	0
238	20231106	162100	69529070	1864	1864	1864	1864	0
239	20231106	162000	69529070	1864	1864	1864	1864	0
240	20231106	161900	69529070	1864	1864	1864	1864	0
241	20231106	161800	69529070	1864	1864	1864	1864	0
242	20231106	161700	69529070	1864	1864	1864	1864	3616
243	20231106	161600	69529070	1864	1864	1864	1864	0
244	20231106	161500	69529070	1864	1864	1864	1864	0
245	20231106	161400	69529070	1864	1864	1864	1864	0
246	20231106	161300	69529070	1864	1864	1864	1864	0
247	20231106	161200	69529070	1864	1864	1864	1864	0
248	20231106	161100	69529070	1864	1864	1864	1864	0
249	20231106	161000	69529070	1864	1864	1864	1864	0
250	20231106	160900	69529070	1864	1864	1864	1864	0
251	20231106	160800	69529070	1864	1864	1864	1864	0
252	20231106	160700	69529070	1864	1864	1864	1864	0
253	20231106	160600	69529070	1864	1864	1864	1864	0
254	20231106	160500	69529070	1864	1864	1864	1864	0
255	20231106	160400	69529070	1864	1864	1864	1864	0
256	20231106	160300	69529070	1864	1864	1864	1864	0
257	20231106	160200	69529070	1864	1864	1864	1864	0
258	20231106	160100	69529070	1864	1864	1864	1864	0
259	20231106	160000	69529070	1864	1864	1864	1864	0
260	20231106	155900	69529070	1864	1864	1864	1864	0
261	20231106	155800	69529070	1864	1864	1864	1864	0
262	20231106	155700	69529070	1864	1864	1864	1864	0
263	20231106	155600	69529070	1864	1864	1864	1864	0
264	20231106	155500	69529070	1864	1864	1864	1864	0
265	20231106	155400	69529070	1864	1864	1864	1864	0
266	20231106	155300	69529070	1864	1864	1864	1864	0
267	20231106	155200	69529070	1864	1864	1864	1864	0
268	20231106	155100	69529070	1864	1864	1864	1864	0
269	20231106	155000	69529070	1864	1864	1864	1864	0
270	20231106	154900	69529070	1864	1864	1864	1864	0
271	20231106	154800	69529070	1864	1864	1864	1864	0
272	20231106	154700	69529070	1864	1864	1864	1864	3616
273	20231106	154600	69529070	1864	1864	1864	1864	0
274	20231106	154500	69529070	1864	1864	1864	1864	0
275	20231106	154400	69529070	1864	1864	1864	1864	0
276	20231106	154300	69529070	1864	1864	1864	1864	0
277	20231106	154200	69529070	1864	1864	1864	1864	0
278	20231106	154100	69529070	1864	1864	1864	1864	0
279	20231106	154000	69529070	1864	1864	1864	1864	0
280	20231106	153900	69529070	1864	1864	1864	1864	0
281	20231106	153800	69529070	1864	1864	1864	1864	0
282	20231106	153700	69529070	1864	1864	1864	1864	0
283	20231106	153600	69529070	1864	1864	1864	1864	0
284	20231106	153500	69529070	1864	1864	1864	1864	0
285	20231106	153400	69529070	1864	1864	1864	1864	0
286	20231106	153300	69529070	1864	1864	1864	1864	0
287	20231106	153200	69529070	1864	1864	1864	1864	0
288	20231106	153100	69529070	1864	1864	1864	1864	0
289	20231106	153000	69529070	1864	1864	1864	1864	3616
290	20231106	152900	62788846	1860	1860	1860	1860	0
291	20231106	152800	62788846	1860	1860	1860	1860	0
292	20231106	152700	62788846	1860	1860	1860	1860	0
293	20231106	152600	62788846	1860	1860	1860	1860	0
294	20231106	152500	62788846	1860	1860	1860	1860	0
295	20231106	152400	62788846	1860	1860	1860	1860	0
296	20231106	152300	62788846	1860	1860	1860	1860	0
297	20231106	152200	62788846	1860	1860	1860	1860	0
298	20231106	152100	62788846	1860	1860	1860	1860	0
299	20231106	152000	62788846	1860	1860	1860	1860	0
300	20231106	151900	62788846	1860	1860	1860	1860	1
301	20231106	151800	62786986	1858	1858	1858	1858	0
302	20231106	151700	62786986	1858	1858	1858	1858	0
303	20231106	151600	62786986	1858	1858	1858	1858	468
304	20231106	151500	61917442	1859	1859	1859	1859	1
305	20231106	151400	61915583	1859	1859	1859	1859	0
306	20231106	151300	61915583	1859	1860	1860	1859	18
307	20231106	151200	61882114	1859	1859	1859	1859	20
308	20231106	151100	61844934	1860	1860	1860	1860	0
309	20231106	151000	61844934	1860	1860	1860	1860	0
310	20231106	150900	61844934	1860	1860	1860	1860	0
311	20231106	150800	61844934	1860	1860	1860	1860	0
312	20231106	150700	61844934	1860	1860	1860	1860	0
313	20231106	150600	61844934	1860	1860	1860	1860	0
314	20231106	150500	61844934	1860	1860	1860	1860	0
315	20231106	150400	61844934	1860	1860	1860	1860	59
316	20231106	150300	61735194	1860	1860	1860	1860	0
317	20231106	150200	61735194	1860	1860	1860	1860	0
318	20231106	150100	61735194	1860	1860	1860	1860	0
319	20231106	150000	61735194	1860	1860	1860	1860	4
320	20231106	145900	61727754	1859	1859	1859	1859	0
321	20231106	145800	61727754	1859	1859	1859	1859	744
322	20231106	145700	60344658	1859	1859	1859	1859	0
323	20231106	145600	60344658	1859	1859	1859	1859	0
324	20231106	145500	60344658	1859	1859	1859	1859	4
325	20231106	145400	60337222	1858	1858	1858	1858	998
326	20231106	145300	58482938	1857	1857	1857	1857	1
327	20231106	145200	58481081	1858	1858	1858	1858	40
328	20231106	145100	58406761	1858	1858	1858	1858	5
329	20231106	145000	58397471	1858	1858	1858	1858	0
330	20231106	144900	58397471	1858	1857	1858	1857	12
331	20231106	144800	58375183	1857	1857	1857	1857	0
332	20231106	144700	58375183	1857	1857	1857	1857	170
333	20231106	144600	58059493	1857	1857	1857	1857	0
334	20231106	144500	58059493	1857	1857	1857	1857	10
335	20231106	144400	58040923	1857	1857	1857	1857	0
336	20231106	144300	58040923	1857	1857	1857	1857	0
337	20231106	144200	58040923	1857	1857	1857	1857	0
338	20231106	144100	58040923	1857	1857	1857	1857	0
339	20231106	144000	58040923	1857	1857	1857	1857	0
340	20231106	143900	58040923	1857	1857	1857	1857	0
341	20231106	143800	58040923	1857	1857	1857	1857	1
342	20231106	143700	58039066	1857	1857	1857	1857	0
343	20231106	143600	58039066	1857	1857	1857	1857	0
344	20231106	143500	58039066	1857	1857	1857	1857	0
345	20231106	143400	58039066	1857	1857	1857	1857	0
346	20231106	143300	58039066	1857	1857	1857	1857	0
347	20231106	143200	58039066	1857	1857	1857	1857	0
348	20231106	143100	58039066	1857	1857	1857	1857	0
349	20231106	143000	58039066	1857	1857	1857	1857	0
350	20231106	142900	58039066	1857	1857	1857	1857	0
351	20231106	142800	58039066	1857	1857	1857	1857	0
352	20231106	142700	58039066	1857	1857	1857	1857	10
353	20231106	142600	58020496	1857	1857	1857	1857	0
354	20231106	142500	58020496	1857	1857	1857	1857	0
355	20231106	142400	58020496	1857	1857	1857	1857	0
356	20231106	142300	58020496	1857	1857	1857	1857	0
357	20231106	142200	58020496	1857	1857	1857	1857	0
358	20231106	142100	58020496	1857	1857	1857	1857	0
359	20231106	142000	58020496	1857	1857	1857	1857	0
360	20231106	141900	58020496	1857	1857	1857	1857	0
361	20231106	141800	58020496	1857	1856	1857	1855	31
362	20231106	141700	57962967	1856	1856	1856	1856	0
363	20231106	141600	57962967	1856	1856	1856	1856	0
364	20231106	141500	57962967	1856	1856	1856	1856	0
365	20231106	141400	57962967	1856	1856	1856	1856	0
366	20231106	141300	57962967	1856	1856	1856	1856	407
367	20231106	141200	57207575	1856	1856	1856	1856	5
368	20231106	141100	57198295	1856	1856	1856	1856	39
369	20231106	141000	57125911	1855	1855	1855	1855	0
370	20231106	140900	57125911	1855	1855	1855	1855	0
371	20231106	140800	57125911	1855	1855	1855	1855	0
372	20231106	140700	57125911	1855	1855	1855	1855	0
373	20231106	140600	57125911	1855	1855	1855	1855	0
374	20231106	140500	57125911	1855	1855	1855	1855	0
375	20231106	140400	57125911	1855	1855	1855	1855	0
376	20231106	140300	57125911	1855	1855	1855	1855	1
377	20231106	140200	57124056	1856	1856	1856	1856	0
378	20231106	140100	57124056	1856	1856	1856	1856	0
379	20231106	140000	57124056	1856	1856	1856	1856	0
380	20231106	135900	57124056	1856	1856	1856	1856	0
381	20231106	135800	57124056	1856	1856	1856	1856	0
382	20231106	135700	57124056	1856	1856	1856	1856	0
383	20231106	135600	57124056	1856	1856	1856	1856	0
384	20231106	135500	57124056	1856	1856	1856	1856	0
385	20231106	135400	57124056	1856	1856	1856	1856	0
386	20231106	135300	57124056	1856	1856	1856	1856	0
387	20231106	135200	57124056	1856	1856	1856	1856	0
388	20231106	135100	57124056	1856	1856	1856	1856	0
389	20231106	135000	57124056	1856	1856	1856	1856	200
390	20231106	134900	56752856	1856	1856	1856	1856	0
391	20231106	134800	56752856	1856	1856	1856	1856	0
392	20231106	134700	56752856	1856	1856	1856	1856	0
393	20231106	134600	56752856	1856	1856	1856	1856	0
394	20231106	134500	56752856	1856	1856	1856	1856	0
395	20231106	134400	56752856	1856	1856	1856	1856	0
396	20231106	134300	56752856	1856	1856	1856	1856	0
397	20231106	134200	56752856	1856	1856	1856	1856	0
398	20231106	134100	56752856	1856	1856	1856	1856	0
399	20231106	134000	56752856	1856	1856	1856	1856	0
400	20231106	133900	56752856	1856	1856	1856	1856	50
401	20231106	133800	56660056	1856	1856	1856	1856	0
402	20231106	133700	56660056	1856	1856	1856	1856	0
403	20231106	133600	56660056	1856	1856	1856	1856	0
404	20231106	133500	56660056	1856	1856	1856	1856	0
405	20231106	133400	56660056	1856	1856	1856	1856	0
406	20231106	133300	56660056	1856	1856	1856	1856	0
407	20231106	133200	56660056	1856	1856	1856	1856	0
408	20231106	133100	56660056	1856	1856	1856	1856	1
409	20231106	133000	56658200	1855	1854	1855	1854	824
410	20231106	132900	55130293	1854	1854	1854	1854	0
411	20231106	132800	55130293	1854	1854	1854	1854	0
412	20231106	132700	55130293	1854	1854	1854	1854	0
413	20231106	132600	55130293	1854	1854	1854	1854	0
414	20231106	132500	55130293	1854	1854	1854	1854	0
415	20231106	132400	55130293	1854	1854	1854	1854	10
416	20231106	132300	55111753	1854	1854	1854	1854	0
417	20231106	132200	55111753	1854	1854	1854	1854	0
418	20231106	132100	55111753	1854	1854	1854	1854	0
419	20231106	132000	55111753	1854	1854	1854	1854	0
420	20231106	131900	55111753	1854	1854	1854	1854	10
421	20231106	131800	55093213	1854	1854	1854	1854	0
422	20231106	131700	55093213	1854	1854	1854	1854	0
423	20231106	131600	55093213	1854	1854	1854	1854	0
424	20231106	131500	55093213	1854	1854	1854	1854	0
425	20231106	131400	55093213	1854	1854	1854	1854	0
426	20231106	131300	55093213	1854	1854	1854	1854	0
427	20231106	131200	55093213	1854	1854	1854	1854	0
428	20231106	131100	55093213	1854	1854	1854	1854	40
429	20231106	131000	55019053	1854	1854	1854	1854	0
430	20231106	130900	55019053	1854	1854	1854	1854	0
431	20231106	130800	55019053	1854	1854	1854	1854	0
432	20231106	130700	55019053	1854	1854	1854	1854	0
433	20231106	130600	55019053	1854	1854	1854	1854	0
434	20231106	130500	55019053	1854	1854	1854	1854	0
435	20231106	130400	55019053	1854	1854	1854	1854	0
436	20231106	130300	55019053	1854	1854	1854	1854	0
437	20231106	130200	55019053	1854	1854	1854	1854	0
438	20231106	130100	55019053	1854	1854	1854	1854	0
439	20231106	130000	55019053	1854	1854	1854	1854	6
440	20231106	125900	55007929	1854	1854	1854	1854	0
441	20231106	125800	55007929	1854	1854	1854	1854	0
442	20231106	125700	55007929	1854	1854	1854	1854	0
443	20231106	125600	55007929	1854	1854	1854	1854	0
444	20231106	125500	55007929	1854	1854	1854	1854	0
445	20231106	125400	55007929	1854	1854	1854	1854	0
446	20231106	125300	55007929	1854	1854	1854	1854	0
447	20231106	125200	55007929	1854	1854	1854	1854	0
448	20231106	125100	55007929	1854	1854	1854	1854	0
449	20231106	125000	55007929	1854	1854	1854	1854	0
450	20231106	124900	55007929	1854	1854	1854	1854	1
451	20231106	124800	55006075	1855	1855	1855	1855	0
452	20231106	124700	55006075	1855	1855	1855	1855	0
453	20231106	124600	55006075	1855	1855	1855	1855	0
454	20231106	124500	55006075	1855	1855	1855	1855	0
455	20231106	124400	55006075	1855	1855	1855	1855	0
456	20231106	124300	55006075	1855	1855	1855	1855	0
457	20231106	124200	55006075	1855	1855	1855	1855	0
458	20231106	124100	55006075	1855	1855	1855	1855	0
459	20231106	124000	55006075	1855	1855	1855	1855	0
460	20231106	123900	55006075	1855	1855	1855	1855	0
461	20231106	123800	55006075	1855	1855	1855	1855	0
462	20231106	123700	55006075	1855	1855	1855	1855	0
463	20231106	123600	55006075	1855	1855	1855	1855	0
464	20231106	123500	55006075	1855	1855	1855	1855	0
465	20231106	123400	55006075	1855	1855	1855	1855	0
466	20231106	123300	55006075	1855	1855	1855	1855	0
467	20231106	123200	55006075	1855	1855	1855	1855	1
468	20231106	123100	55004220	1845	1845	1845	1845	0
469	20231106	123000	55004220	1845	1845	1845	1845	0
470	20231106	122900	55004220	1845	1845	1845	1845	0
471	20231106	122800	55004220	1845	1845	1845	1845	0
472	20231106	122700	55004220	1845	1845	1845	1845	0
473	20231106	122600	55004220	1845	1847	1847	1845	143
474	20231106	122500	54740221	1855	1855	1855	1855	0
475	20231106	122400	54740221	1855	1855	1855	1855	0
476	20231106	122300	54740221	1855	1855	1855	1855	0
477	20231106	122200	54740221	1855	1855	1855	1855	0
478	20231106	122100	54740221	1855	1855	1855	1855	0
479	20231106	122000	54740221	1855	1855	1855	1855	0
480	20231106	121900	54740221	1855	1855	1855	1855	0
481	20231106	121800	54740221	1855	1855	1855	1855	0
482	20231106	121700	54740221	1855	1855	1855	1855	0
483	20231106	121600	54740221	1855	1855	1855	1855	0
484	20231106	121500	54740221	1855	1855	1855	1855	0
485	20231106	121400	54740221	1855	1855	1855	1855	0
486	20231106	121300	54740221	1855	1855	1855	1855	0
487	20231106	121200	54740221	1855	1855	1855	1855	0
488	20231106	121100	54740221	1855	1855	1855	1855	39
489	20231106	121000	54667876	1854	1854	1854	1847	1171
490	20231106	120900	52501588	1855	1855	1855	1855	0
491	20231106	120800	52501588	1855	1855	1855	1855	114
492	20231106	120700	52290118	1855	1855	1855	1855	0
493	20231106	120600	52290118	1855	1855	1855	1855	0
494	20231106	120500	52290118	1855	1855	1855	1855	0
495	20231106	120400	52290118	1855	1855	1855	1855	0
496	20231106	120300	52290118	1855	1855	1855	1855	0
497	20231106	120200	52290118	1855	1855	1855	1855	0
498	20231106	120100	52290118	1855	1855	1855	1855	0
499	20231106	120000	52290118	1855	1855	1855	1855	0
500	20231106	115900	52290118	1855	1855	1855	1855	0
501	20231106	115800	52290118	1855	1855	1855	1855	0
502	20231106	115700	52290118	1855	1855	1855	1855	0
503	20231106	115600	52290118	1855	1855	1855	1855	0
504	20231106	115500	52290118	1855	1855	1855	1855	0
505	20231106	115400	52290118	1855	1855	1855	1855	0
506	20231106	115300	52290118	1855	1855	1855	1855	2
507	20231106	115200	52286408	1855	1855	1855	1855	0
508	20231106	115100	52286408	1855	1855	1855	1855	20
509	20231106	115000	52249308	1855	1855	1855	1855	0
510	20231106	114900	52249308	1855	1855	1855	1855	0
511	20231106	114800	52249308	1855	1855	1855	1855	0
512	20231106	114700	52249308	1855	1855	1855	1855	0
513	20231106	114600	52249308	1855	1855	1855	1855	44
514	20231106	114500	52167688	1855	1855	1855	1855	0
515	20231106	114400	52167688	1855	1855	1855	1855	0
516	20231106	114300	52167688	1855	1855	1855	1855	11
517	20231106	114200	52147283	1855	1855	1855	1855	11
518	20231106	114100	52126878	1854	1854	1854	1854	97
519	20231106	114000	51947040	1853	1852	1853	1852	469
520	20231106	113900	51078357	1852	1852	1852	1852	19
521	20231106	113800	51043169	1851	1851	1851	1851	251
522	20231106	113700	50578568	1851	1851	1851	1851	0
523	20231106	113600	50578568	1851	1851	1851	1851	120
524	20231106	113500	50356448	1851	1850	1851	1850	166
525	20231106	113400	50049327	1849	1849	1849	1849	0
526	20231106	113300	50049327	1849	1849	1849	1849	0
527	20231106	113200	50049327	1849	1849	1849	1849	0
528	20231106	113100	50049327	1849	1849	1849	1849	0
529	20231106	113000	50049327	1849	1849	1849	1849	0
530	20231106	112900	50049327	1849	1849	1849	1849	0
531	20231106	112800	50049327	1849	1849	1849	1849	0
532	20231106	112700	50049327	1849	1849	1849	1849	0
533	20231106	112600	50049327	1849	1849	1849	1849	0
534	20231106	112500	50049327	1849	1849	1849	1849	0
535	20231106	112400	50049327	1849	1849	1849	1849	0
536	20231106	112300	50049327	1849	1849	1849	1849	50
537	20231106	112200	49956877	1850	1850	1850	1850	0
538	20231106	112100	49956877	1850	1850	1850	1850	0
539	20231106	112000	49956877	1850	1850	1850	1850	0
540	20231106	111900	49956877	1850	1850	1850	1850	44
541	20231106	111800	49875477	1850	1850	1850	1850	0
542	20231106	111700	49875477	1850	1850	1850	1850	12
543	20231106	111600	49853277	1850	1850	1850	1850	0
544	20231106	111500	49853277	1850	1850	1850	1850	0
545	20231106	111400	49853277	1850	1850	1850	1850	0
546	20231106	111300	49853277	1850	1850	1850	1850	13
547	20231106	111200	49829227	1850	1850	1850	1850	30
548	20231106	111100	49773727	1850	1850	1850	1850	52
549	20231106	111000	49677527	1850	1849	1850	1849	208
550	20231106	110900	49292914	1848	1848	1848	1848	119
551	20231106	110800	49073002	1847	1845	1847	1845	848
552	20231106	110700	47508007	1844	1844	1844	1844	21
553	20231106	110600	47469283	1845	1845	1845	1845	0
554	20231106	110500	47469283	1845	1845	1845	1845	0
555	20231106	110400	47469283	1845	1845	1845	1845	0
556	20231106	110300	47469283	1845	1845	1845	1845	0
557	20231106	110200	47469283	1845	1845	1845	1845	0
558	20231106	110100	47469283	1845	1845	1845	1845	0
559	20231106	110000	47469283	1845	1845	1845	1845	0
560	20231106	105900	47469283	1845	1845	1845	1845	0
561	20231106	105800	47469283	1845	1845	1845	1845	0
562	20231106	105700	47469283	1845	1845	1845	1845	0
563	20231106	105600	47469283	1845	1845	1845	1845	4
564	20231106	105500	47461903	1845	1845	1845	1845	0
565	20231106	105400	47461903	1845	1845	1845	1845	0
566	20231106	105300	47461903	1845	1845	1845	1845	0
567	20231106	105200	47461903	1845	1845	1845	1845	1
568	20231106	105100	47460058	1843	1843	1843	1843	0
569	20231106	105000	47460058	1843	1843	1843	1843	3523
570	20231106	104900	40967169	1843	1843	1843	1843	0
571	20231106	104800	40967169	1843	1843	1843	1843	0
572	20231106	104700	40967169	1843	1843	1843	1843	0
573	20231106	104600	40967169	1843	1843	1843	1843	13
574	20231106	104500	40943210	1843	1843	1843	1843	0
575	20231106	104400	40943210	1843	1843	1843	1843	0
576	20231106	104300	40943210	1843	1843	1843	1843	0
577	20231106	104200	40943210	1843	1843	1843	1843	14
578	20231106	104100	40917408	1843	1843	1843	1843	14
579	20231106	104000	40891606	1843	1843	1843	1843	14
580	20231106	103900	40865804	1842	1842	1842	1842	200
581	20231106	103800	40497404	1842	1842	1842	1842	0
582	20231106	103700	40497404	1842	1843	1843	1842	953
583	20231106	103600	38741038	1843	1843	1843	1843	5
584	20231106	103500	38731823	1843	1843	1843	1843	271
585	20231106	103400	38232370	1843	1843	1843	1843	0
586	20231106	103300	38232370	1843	1843	1843	1843	100
587	20231106	103200	38048070	1843	1843	1843	1843	100
588	20231106	103100	37863770	1843	1843	1843	1843	84
589	20231106	103000	37708958	1843	1843	1843	1843	100
590	20231106	102900	37524658	1842	1842	1842	1842	0
591	20231106	102800	37524658	1842	1842	1842	1842	7
592	20231106	102700	37511764	1842	1842	1842	1842	0
593	20231106	102600	37511764	1842	1842	1842	1842	0
594	20231106	102500	37511764	1842	1842	1842	1842	13
595	20231106	102400	37487818	1843	1843	1843	1843	0
596	20231106	102300	37487818	1843	1842	1843	1842	553
597	20231106	102200	36469149	1841	1841	1841	1841	22
598	20231106	102100	36428647	1841	1841	1841	1841	569
599	20231106	102000	35381118	1841	1842	1842	1841	52
600	20231106	101900	35285336	1842	1842	1842	1842	0
601	20231106	101800	35285336	1842	1842	1842	1842	15
602	20231106	101700	35257706	1843	1843	1843	1843	0
603	20231106	101600	35257706	1843	1843	1843	1843	0
604	20231106	101500	35257706	1843	1843	1843	1843	0
605	20231106	101400	35257706	1843	1843	1843	1841	106
606	20231106	101300	35062491	1843	1843	1843	1843	0
607	20231106	101200	35062491	1843	1843	1843	1843	16
608	20231106	101100	35033003	1843	1843	1843	1843	57
609	20231106	101000	34927952	1843	1843	1843	1843	17
610	20231106	100900	34896621	1843	1843	1843	1843	367
611	20231106	100800	34220240	1843	1843	1843	1843	17
612	20231106	100700	34188909	1843	1843	1843	1843	142
613	20231106	100600	33927203	1843	1843	1843	1843	0
614	20231106	100500	33927203	1843	1843	1843	1843	68
615	20231106	100400	33801879	1843	1843	1843	1843	0
616	20231106	100300	33801879	1843	1843	1843	1843	30
617	20231106	100200	33746589	1842	1842	1842	1842	0
618	20231106	100100	33746589	1842	1842	1842	1842	0
619	20231106	100000	33746589	1842	1842	1842	1842	3
620	20231106	095900	33741063	1842	1842	1842	1842	0
621	20231106	095800	33741063	1842	1842	1842	1842	0
622	20231106	095700	33741063	1842	1842	1842	1842	2
623	20231106	095600	33737379	1842	1842	1842	1842	20
624	20231106	095500	33700539	1843	1843	1843	1843	0
625	20231106	095400	33700539	1843	1843	1843	1843	83
626	20231106	095300	33547570	1843	1843	1843	1843	0
627	20231106	095200	33547570	1843	1843	1843	1843	29
628	20231106	095100	33494123	1843	1843	1843	1843	22
629	20231106	095000	33453577	1843	1843	1843	1843	22
630	20231106	094900	33413031	1843	1843	1843	1843	8013
631	20231106	094800	18645072	1841	1841	1841	1841	0
632	20231106	094700	18645072	1841	1841	1841	1841	1
633	20231106	094600	18643231	1841	1843	1843	1841	37
634	20231106	094500	18575066	1841	1841	1841	1841	12
635	20231106	094400	18552974	1843	1843	1843	1843	329
636	20231106	094300	17946627	1843	1843	1843	1843	0
637	20231106	094200	17946627	1843	1843	1843	1843	0
638	20231106	094100	17946627	1843	1843	1843	1843	0
639	20231106	094000	17946627	1843	1843	1843	1843	0
640	20231106	093900	17946627	1843	1843	1843	1843	0
641	20231106	093800	17946627	1843	1843	1843	1843	0
642	20231106	093700	17946627	1843	1843	1843	1843	2
643	20231106	093600	17942941	1843	1843	1843	1843	68
644	20231106	093500	17817617	1843	1843	1843	1843	101
645	20231106	093400	17631474	1842	1843	1843	1842	23
646	20231106	093300	17589091	1842	1842	1842	1842	3510
647	20231106	093200	11123671	1843	1843	1843	1843	12
648	20231106	093100	11101555	1843	1843	1843	1843	12
649	20231106	093000	11079439	1843	1843	1843	1843	12
650	20231106	092900	11057323	1842	1843	1843	1842	315
651	20231106	092800	10477081	1843	1843	1843	1843	631
652	20231106	092700	9314148	1843	1843	1843	1843	830
653	20231106	092600	7784458	1843	1843	1843	1843	0
654	20231106	092500	7784458	1843	1843	1843	1843	402
655	20231106	092400	7043572	1843	1843	1843	1843	250
656	20231106	092300	6582822	1843	1843	1843	1843	0
657	20231106	092200	6582822	1843	1843	1843	1843	0
658	20231106	092100	6582822	1843	1843	1843	1843	0
659	20231106	092000	6582822	1843	1843	1843	1843	11
660	20231106	091900	6562549	1843	1842	1843	1842	462
661	20231106	091800	5711343	1843	1843	1843	1843	0
662	20231106	091700	5711343	1843	1843	1843	1843	11
663	20231106	091600	5691070	1842	1842	1842	1842	1084
664	20231106	091500	3694342	1841	1843	1843	1841	43
665	20231106	091400	3615175	1843	1843	1843	1843	2
666	20231106	091300	3611489	1843	1843	1843	1843	6
667	20231106	091200	3600431	1843	1843	1843	1843	43
668	20231106	091100	3521182	1843	1843	1843	1843	53
669	20231106	091000	3423503	1843	1843	1843	1843	12
670	20231106	090900	3401387	1843	1843	1843	1843	13
671	20231106	090800	3377428	1841	1842	1842	1841	173
672	20231106	090700	3058924	1843	1843	1843	1843	96
673	20231106	090600	2881996	1843	1843	1843	1843	0
674	20231106	090500	2881996	1843	1843	1843	1843	38
675	20231106	090400	2811962	1843	1844	1844	1843	1162
676	20231106	090300	670323	1843	1843	1843	1843	68
677	20231106	090200	544999	1842	1841	1842	1841	65
678	20231106	090100	425271	1841	1841	1841	1841	101
679	20231106	090000	239330	1841	1841	1841	1841	130