KissMeData/013700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185800	93750161	1569	1569	1569	1569	396
3	20231106	185700	93750161	1569	1569	1569	1569	0
4	20231106	185600	93750161	1569	1569	1569	1569	0
5	20231106	185500	93750161	1569	1569	1569	1569	0
6	20231106	185400	93750161	1569	1569	1569	1569	0
7	20231106	185300	93750161	1569	1569	1569	1569	0
8	20231106	185200	93750161	1569	1569	1569	1569	0
9	20231106	185100	93750161	1569	1569	1569	1569	0
10	20231106	185000	93750161	1569	1569	1569	1569	0
11	20231106	184900	93750161	1569	1569	1569	1569	0
12	20231106	184800	93750161	1569	1569	1569	1569	0
13	20231106	184700	93750161	1569	1569	1569	1569	0
14	20231106	184600	93750161	1569	1569	1569	1569	0
15	20231106	184500	93750161	1569	1569	1569	1569	0
16	20231106	184400	93750161	1569	1569	1569	1569	0
17	20231106	184300	93750161	1569	1569	1569	1569	0
18	20231106	184200	93750161	1569	1569	1569	1569	0
19	20231106	184100	93750161	1569	1569	1569	1569	0
20	20231106	184000	93750161	1569	1569	1569	1569	0
21	20231106	183900	93750161	1569	1569	1569	1569	0
22	20231106	183800	93750161	1569	1569	1569	1569	0
23	20231106	183700	93750161	1569	1569	1569	1569	0
24	20231106	183600	93750161	1569	1569	1569	1569	0
25	20231106	183500	93750161	1569	1569	1569	1569	0
26	20231106	183400	93750161	1569	1569	1569	1569	0
27	20231106	183300	93750161	1569	1569	1569	1569	0
28	20231106	183200	93750161	1569	1569	1569	1569	0
29	20231106	183100	93750161	1569	1569	1569	1569	0
30	20231106	183000	93750161	1569	1569	1569	1569	0
31	20231106	182900	93750161	1569	1569	1569	1569	0
32	20231106	182800	93750161	1569	1569	1569	1569	396
33	20231106	182700	93750161	1569	1569	1569	1569	0
34	20231106	182600	93750161	1569	1569	1569	1569	0
35	20231106	182500	93750161	1569	1569	1569	1569	0
36	20231106	182400	93750161	1569	1569	1569	1569	0
37	20231106	182300	93750161	1569	1569	1569	1569	0
38	20231106	182200	93750161	1569	1569	1569	1569	0
39	20231106	182100	93750161	1569	1569	1569	1569	0
40	20231106	182000	93750161	1569	1569	1569	1569	0
41	20231106	181900	93750161	1569	1569	1569	1569	0
42	20231106	181800	93750161	1569	1569	1569	1569	0
43	20231106	181700	93750161	1569	1569	1569	1569	0
44	20231106	181600	93750161	1569	1569	1569	1569	0
45	20231106	181500	93750161	1569	1569	1569	1569	0
46	20231106	181400	93750161	1569	1569	1569	1569	0
47	20231106	181300	93750161	1569	1569	1569	1569	0
48	20231106	181200	93750161	1569	1569	1569	1569	0
49	20231106	181100	93750161	1569	1569	1569	1569	0
50	20231106	181000	93750161	1569	1569	1569	1569	0
51	20231106	180900	93750161	1569	1569	1569	1569	0
52	20231106	180800	93750161	1569	1569	1569	1569	0
53	20231106	180700	93750161	1569	1569	1569	1569	0
54	20231106	180600	93750161	1569	1569	1569	1569	0
55	20231106	180500	93750161	1569	1569	1569	1569	0
56	20231106	180400	93750161	1569	1569	1569	1569	0
57	20231106	180300	93750161	1569	1569	1569	1569	0
58	20231106	180200	93750161	1569	1569	1569	1569	0
59	20231106	180100	93750161	1569	1569	1569	1569	0
60	20231106	180000	93750161	1569	1569	1569	1569	0
61	20231106	175900	93750161	1569	1569	1569	1569	0
62	20231106	175800	93750161	1569	1569	1569	1569	396
63	20231106	175700	93750161	1569	1569	1569	1569	0
64	20231106	175600	93750161	1569	1569	1569	1569	0
65	20231106	175500	93750161	1569	1569	1569	1569	0
66	20231106	175400	93750161	1569	1569	1569	1569	0
67	20231106	175300	93750161	1569	1569	1569	1569	0
68	20231106	175200	93750161	1569	1569	1569	1569	0
69	20231106	175100	93750161	1569	1569	1569	1569	0
70	20231106	175000	93750161	1569	1569	1569	1569	0
71	20231106	174900	93750161	1569	1569	1569	1569	0
72	20231106	174800	93750161	1569	1569	1569	1569	0
73	20231106	174700	93750161	1569	1569	1569	1569	0
74	20231106	174600	93750161	1569	1569	1569	1569	0
75	20231106	174500	93750161	1569	1569	1569	1569	0
76	20231106	174400	93750161	1569	1569	1569	1569	0
77	20231106	174300	93750161	1569	1569	1569	1569	0
78	20231106	174200	93750161	1569	1569	1569	1569	0
79	20231106	174100	93750161	1569	1569	1569	1569	0
80	20231106	174000	93750161	1569	1569	1569	1569	0
81	20231106	173900	93750161	1569	1569	1569	1569	0
82	20231106	173800	93750161	1569	1569	1569	1569	0
83	20231106	173700	93750161	1569	1569	1569	1569	0
84	20231106	173600	93750161	1569	1569	1569	1569	0
85	20231106	173500	93750161	1569	1569	1569	1569	0
86	20231106	173400	93750161	1569	1569	1569	1569	0
87	20231106	173300	93750161	1569	1569	1569	1569	0
88	20231106	173200	93750161	1569	1569	1569	1569	0
89	20231106	173100	93750161	1569	1569	1569	1569	0
90	20231106	173000	93750161	1569	1569	1569	1569	0
91	20231106	172900	93750161	1569	1569	1569	1569	0
92	20231106	172800	93750161	1569	1569	1569	1569	396
93	20231106	172700	93750161	1569	1569	1569	1569	0
94	20231106	172600	93750161	1569	1569	1569	1569	0
95	20231106	172500	93750161	1569	1569	1569	1569	0
96	20231106	172400	93750161	1569	1569	1569	1569	0
97	20231106	172300	93750161	1569	1569	1569	1569	0
98	20231106	172200	93750161	1569	1569	1569	1569	0
99	20231106	172100	93750161	1569	1569	1569	1569	0
100	20231106	172000	93750161	1569	1569	1569	1569	0
101	20231106	171900	93750161	1569	1569	1569	1569	0
102	20231106	171800	93750161	1569	1569	1569	1569	0
103	20231106	171700	93750161	1569	1569	1569	1569	0
104	20231106	171600	93750161	1569	1569	1569	1569	0
105	20231106	171500	93750161	1569	1569	1569	1569	0
106	20231106	171400	93750161	1569	1569	1569	1569	0
107	20231106	171300	93750161	1569	1569	1569	1569	0
108	20231106	171200	93750161	1569	1569	1569	1569	0
109	20231106	171100	93750161	1569	1569	1569	1569	0
110	20231106	171000	93750161	1569	1569	1569	1569	0
111	20231106	170900	93750161	1569	1569	1569	1569	0
112	20231106	170800	93750161	1569	1569	1569	1569	0
113	20231106	170700	93750161	1569	1569	1569	1569	0
114	20231106	170600	93750161	1569	1569	1569	1569	0
115	20231106	170500	93750161	1569	1569	1569	1569	0
116	20231106	170400	93750161	1569	1569	1569	1569	0
117	20231106	170300	93750161	1569	1569	1569	1569	0
118	20231106	170200	93750161	1569	1569	1569	1569	0
119	20231106	170100	93750161	1569	1569	1569	1569	0
120	20231106	170000	93750161	1569	1569	1569	1569	0
121	20231106	165900	93750161	1569	1569	1569	1569	0
122	20231106	165800	93750161	1569	1569	1569	1569	396
123	20231106	165700	93750161	1569	1569	1569	1569	0
124	20231106	165600	93750161	1569	1569	1569	1569	0
125	20231106	165500	93750161	1569	1569	1569	1569	0
126	20231106	165400	93750161	1569	1569	1569	1569	0
127	20231106	165300	93750161	1569	1569	1569	1569	0
128	20231106	165200	93750161	1569	1569	1569	1569	0
129	20231106	165100	93750161	1569	1569	1569	1569	0
130	20231106	165000	93750161	1569	1569	1569	1569	0
131	20231106	164900	93750161	1569	1569	1569	1569	0
132	20231106	164800	93750161	1569	1569	1569	1569	0
133	20231106	164700	93750161	1569	1569	1569	1569	0
134	20231106	164600	93750161	1569	1569	1569	1569	0
135	20231106	164500	93750161	1569	1569	1569	1569	0
136	20231106	164400	93750161	1569	1569	1569	1569	0
137	20231106	164300	93750161	1569	1569	1569	1569	0
138	20231106	164200	93750161	1569	1569	1569	1569	0
139	20231106	164100	93750161	1569	1569	1569	1569	0
140	20231106	164000	93750161	1569	1569	1569	1569	0
141	20231106	163900	93750161	1569	1569	1569	1569	0
142	20231106	163800	93750161	1569	1569	1569	1569	0
143	20231106	163700	93750161	1569	1569	1569	1569	0
144	20231106	163600	93750161	1569	1569	1569	1569	0
145	20231106	163500	93750161	1569	1569	1569	1569	0
146	20231106	163400	93750161	1569	1569	1569	1569	0
147	20231106	163300	93750161	1569	1569	1569	1569	0
148	20231106	163200	93750161	1569	1569	1569	1569	0
149	20231106	163100	93750161	1569	1569	1569	1569	0
150	20231106	163000	93750161	1569	1569	1569	1569	0
151	20231106	162900	93750161	1569	1569	1569	1569	0
152	20231106	162800	93750161	1569	1569	1569	1569	396
153	20231106	162700	93750161	1569	1569	1569	1569	0
154	20231106	162600	93750161	1569	1569	1569	1569	0
155	20231106	162500	93750161	1569	1569	1569	1569	0
156	20231106	162400	93750161	1569	1569	1569	1569	0
157	20231106	162300	93750161	1569	1569	1569	1569	0
158	20231106	162200	93750161	1569	1569	1569	1569	0
159	20231106	162100	93750161	1569	1569	1569	1569	0
160	20231106	162000	93750161	1569	1569	1569	1569	0
161	20231106	161900	93750161	1569	1569	1569	1569	0
162	20231106	161800	93750161	1569	1569	1569	1569	0
163	20231106	161700	93750161	1569	1569	1569	1569	0
164	20231106	161600	93750161	1569	1569	1569	1569	0
165	20231106	161500	93750161	1569	1569	1569	1569	0
166	20231106	161400	93750161	1569	1569	1569	1569	0
167	20231106	161300	93750161	1569	1569	1569	1569	0
168	20231106	161200	93750161	1569	1569	1569	1569	0
169	20231106	161100	93750161	1569	1569	1569	1569	0
170	20231106	161000	93750161	1569	1569	1569	1569	0
171	20231106	160900	93750161	1569	1569	1569	1569	0
172	20231106	160800	93750161	1569	1569	1569	1569	0
173	20231106	160700	93750161	1569	1569	1569	1569	0
174	20231106	160600	93750161	1569	1569	1569	1569	0
175	20231106	160500	93750161	1569	1569	1569	1569	0
176	20231106	160400	93750161	1569	1569	1569	1569	0
177	20231106	160300	93750161	1569	1569	1569	1569	0
178	20231106	160200	93750161	1569	1569	1569	1569	0
179	20231106	160100	93750161	1569	1569	1569	1569	0
180	20231106	160000	93750161	1569	1569	1569	1569	0
181	20231106	155900	93750161	1569	1569	1569	1569	0
182	20231106	155800	93750161	1569	1569	1569	1569	396
183	20231106	155700	93750161	1569	1569	1569	1569	0
184	20231106	155600	93750161	1569	1569	1569	1569	0
185	20231106	155500	93750161	1569	1569	1569	1569	0
186	20231106	155400	93750161	1569	1569	1569	1569	0
187	20231106	155300	93750161	1569	1569	1569	1569	0
188	20231106	155200	93750161	1569	1569	1569	1569	0
189	20231106	155100	93750161	1569	1569	1569	1569	0
190	20231106	155000	93750161	1569	1569	1569	1569	0
191	20231106	154900	93750161	1569	1569	1569	1569	0
192	20231106	154800	93750161	1569	1569	1569	1569	0
193	20231106	154700	93750161	1569	1569	1569	1569	0
194	20231106	154600	93750161	1569	1569	1569	1569	0
195	20231106	154500	93750161	1569	1569	1569	1569	0
196	20231106	154400	93750161	1569	1569	1569	1569	0
197	20231106	154300	93750161	1569	1569	1569	1569	0
198	20231106	154200	93750161	1569	1569	1569	1569	0
199	20231106	154100	93750161	1569	1569	1569	1569	0
200	20231106	154000	93750161	1569	1569	1569	1569	0
201	20231106	153900	93750161	1569	1569	1569	1569	0
202	20231106	153800	93750161	1569	1569	1569	1569	0
203	20231106	153700	93750161	1569	1569	1569	1569	0
204	20231106	153600	93750161	1569	1569	1569	1569	0
205	20231106	153500	93750161	1569	1569	1569	1569	0
206	20231106	153400	93750161	1569	1569	1569	1569	0
207	20231106	153300	93750161	1569	1569	1569	1569	0
208	20231106	153200	93750161	1569	1569	1569	1569	0
209	20231106	153100	93750161	1569	1569	1569	1569	0
210	20231106	153000	93750161	1569	1569	1569	1569	396
211	20231106	152900	93128837	1569	1569	1569	1569	0
212	20231106	152800	93128837	1569	1569	1569	1569	0
213	20231106	152700	93128837	1569	1569	1569	1569	0
214	20231106	152600	93128837	1569	1569	1569	1569	0
215	20231106	152500	93128837	1569	1569	1569	1569	0
216	20231106	152400	93128837	1569	1569	1569	1569	0
217	20231106	152300	93128837	1569	1569	1569	1569	0
218	20231106	152200	93128837	1569	1569	1569	1569	0
219	20231106	152100	93128837	1569	1569	1569	1569	0
220	20231106	152000	93128837	1569	1569	1569	1569	0
221	20231106	151900	93128837	1569	1569	1569	1569	1
222	20231106	151800	93127268	1565	1565	1565	1565	25
223	20231106	151700	93088143	1569	1569	1569	1569	0
224	20231106	151600	93088143	1569	1569	1569	1569	0
225	20231106	151500	93088143	1569	1569	1569	1569	0
226	20231106	151400	93088143	1569	1565	1569	1565	6381
227	20231106	151300	83082360	1565	1565	1565	1565	0
228	20231106	151200	83082360	1565	1565	1565	1565	0
229	20231106	151100	83082360	1565	1565	1565	1565	0
230	20231106	151000	83082360	1565	1564	1565	1564	12
231	20231106	150900	83063590	1565	1565	1565	1565	0
232	20231106	150800	83063590	1565	1555	1565	1555	30
233	20231106	150700	83016930	1565	1565	1565	1565	0
234	20231106	150600	83016930	1565	1565	1565	1565	0
235	20231106	150500	83016930	1565	1565	1565	1565	0
236	20231106	150400	83016930	1565	1565	1565	1565	0
237	20231106	150300	83016930	1565	1565	1565	1565	0
238	20231106	150200	83016930	1565	1565	1565	1565	1
239	20231106	150100	83015365	1564	1564	1564	1564	0
240	20231106	150000	83015365	1564	1564	1564	1564	0
241	20231106	145900	83015365	1564	1562	1564	1562	4000
242	20231106	145800	76759491	1564	1564	1564	1564	0
243	20231106	145700	76759491	1564	1564	1564	1564	0
244	20231106	145600	76759491	1564	1564	1564	1564	0
245	20231106	145500	76759491	1564	1564	1564	1564	0
246	20231106	145400	76759491	1564	1564	1564	1564	0
247	20231106	145300	76759491	1564	1564	1564	1564	0
248	20231106	145200	76759491	1564	1564	1564	1564	0
249	20231106	145100	76759491	1564	1564	1564	1564	0
250	20231106	145000	76759491	1564	1564	1564	1564	0
251	20231106	144900	76759491	1564	1564	1564	1564	0
252	20231106	144800	76759491	1564	1564	1564	1564	0
253	20231106	144700	76759491	1564	1564	1564	1564	0
254	20231106	144600	76759491	1564	1564	1564	1564	0
255	20231106	144500	76759491	1564	1564	1564	1564	0
256	20231106	144400	76759491	1564	1564	1564	1564	0
257	20231106	144300	76759491	1564	1564	1564	1564	0
258	20231106	144200	76759491	1564	1564	1564	1564	0
259	20231106	144100	76759491	1564	1564	1564	1564	0
260	20231106	144000	76759491	1564	1564	1564	1564	0
261	20231106	143900	76759491	1564	1564	1564	1564	0
262	20231106	143800	76759491	1564	1564	1564	1564	0
263	20231106	143700	76759491	1564	1564	1564	1564	0
264	20231106	143600	76759491	1564	1564	1564	1564	0
265	20231106	143500	76759491	1564	1564	1564	1564	0
266	20231106	143400	76759491	1564	1564	1564	1564	0
267	20231106	143300	76759491	1564	1564	1564	1564	0
268	20231106	143200	76759491	1564	1564	1564	1564	0
269	20231106	143100	76759491	1564	1564	1564	1564	0
270	20231106	143000	76759491	1564	1564	1564	1564	0
271	20231106	142900	76759491	1564	1564	1564	1564	0
272	20231106	142800	76759491	1564	1564	1564	1564	0
273	20231106	142700	76759491	1564	1564	1564	1564	0
274	20231106	142600	76759491	1564	1564	1564	1564	0
275	20231106	142500	76759491	1564	1564	1564	1564	0
276	20231106	142400	76759491	1564	1564	1564	1564	0
277	20231106	142300	76759491	1564	1564	1564	1564	0
278	20231106	142200	76759491	1564	1564	1564	1564	0
279	20231106	142100	76759491	1564	1564	1564	1564	0
280	20231106	142000	76759491	1564	1564	1564	1564	0
281	20231106	141900	76759491	1564	1564	1564	1564	0
282	20231106	141800	76759491	1564	1564	1564	1564	0
283	20231106	141700	76759491	1564	1564	1564	1564	0
284	20231106	141600	76759491	1564	1564	1564	1564	0
285	20231106	141500	76759491	1564	1564	1564	1564	0
286	20231106	141400	76759491	1564	1564	1564	1564	0
287	20231106	141300	76759491	1564	1564	1564	1564	0
288	20231106	141200	76759491	1564	1564	1564	1564	0
289	20231106	141100	76759491	1564	1564	1564	1564	0
290	20231106	141000	76759491	1564	1564	1564	1564	10
291	20231106	140900	76743851	1563	1563	1563	1563	0
292	20231106	140800	76743851	1563	1563	1563	1563	0
293	20231106	140700	76743851	1563	1562	1563	1562	114
294	20231106	140600	76565683	1564	1564	1564	1564	0
295	20231106	140500	76565683	1564	1564	1564	1564	0
296	20231106	140400	76565683	1564	1564	1564	1564	0
297	20231106	140300	76565683	1564	1564	1564	1564	0
298	20231106	140200	76565683	1564	1564	1564	1564	0
299	20231106	140100	76565683	1564	1564	1564	1564	0
300	20231106	140000	76565683	1564	1564	1564	1564	0
301	20231106	135900	76565683	1564	1564	1564	1564	0
302	20231106	135800	76565683	1564	1564	1564	1564	0
303	20231106	135700	76565683	1564	1564	1564	1564	0
304	20231106	135600	76565683	1564	1564	1564	1564	0
305	20231106	135500	76565683	1564	1564	1564	1564	2
306	20231106	135400	76562555	1564	1564	1564	1564	1
307	20231106	135300	76560991	1553	1554	1554	1553	20
308	20231106	135200	76529928	1564	1564	1564	1564	0
309	20231106	135100	76529928	1564	1564	1564	1564	0
310	20231106	135000	76529928	1564	1564	1564	1564	0
311	20231106	134900	76529928	1564	1564	1564	1564	0
312	20231106	134800	76529928	1564	1564	1564	1564	0
313	20231106	134700	76529928	1564	1564	1564	1564	1
314	20231106	134600	76528364	1553	1553	1553	1553	0
315	20231106	134500	76528364	1553	1553	1553	1553	0
316	20231106	134400	76528364	1553	1553	1553	1553	1
317	20231106	134300	76526811	1565	1565	1565	1565	0
318	20231106	134200	76526811	1565	1565	1565	1565	0
319	20231106	134100	76526811	1565	1565	1565	1565	0
320	20231106	134000	76526811	1565	1565	1565	1565	10
321	20231106	133900	76511161	1565	1565	1565	1565	0
322	20231106	133800	76511161	1565	1565	1565	1565	0
323	20231106	133700	76511161	1565	1565	1565	1565	0
324	20231106	133600	76511161	1565	1565	1565	1565	0
325	20231106	133500	76511161	1565	1565	1565	1565	0
326	20231106	133400	76511161	1565	1565	1565	1565	0
327	20231106	133300	76511161	1565	1565	1565	1565	0
328	20231106	133200	76511161	1565	1565	1565	1565	0
329	20231106	133100	76511161	1565	1565	1565	1565	0
330	20231106	133000	76511161	1565	1565	1565	1565	0
331	20231106	132900	76511161	1565	1565	1565	1565	0
332	20231106	132800	76511161	1565	1565	1565	1565	60
333	20231106	132700	76417261	1565	1565	1565	1565	90
334	20231106	132600	76276411	1565	1565	1565	1565	200
335	20231106	132500	75963411	1565	1565	1565	1565	0
336	20231106	132400	75963411	1565	1565	1565	1565	0
337	20231106	132300	75963411	1565	1565	1565	1565	0
338	20231106	132200	75963411	1565	1565	1565	1565	0
339	20231106	132100	75963411	1565	1565	1565	1565	0
340	20231106	132000	75963411	1565	1564	1565	1564	5
341	20231106	131900	75955590	1565	1565	1565	1565	0
342	20231106	131800	75955590	1565	1564	1565	1564	30
343	20231106	131700	75908660	1565	1565	1565	1565	0
344	20231106	131600	75908660	1565	1553	1565	1553	21
345	20231106	131500	75876035	1551	1551	1551	1551	0
346	20231106	131400	75876035	1551	1565	1565	1551	212
347	20231106	131300	75546476	1562	1562	1562	1562	202
348	20231106	131200	75230952	1562	1562	1562	1562	0
349	20231106	131100	75230952	1562	1562	1562	1562	0
350	20231106	131000	75230952	1562	1562	1562	1562	0
351	20231106	130900	75230952	1562	1562	1562	1562	0
352	20231106	130800	75230952	1562	1562	1562	1562	0
353	20231106	130700	75230952	1562	1562	1562	1562	61
354	20231106	130600	75135670	1562	1562	1562	1562	70
355	20231106	130500	75026330	1562	1562	1562	1562	0
356	20231106	130400	75026330	1562	1562	1562	1562	0
357	20231106	130300	75026330	1562	1562	1562	1562	0
358	20231106	130200	75026330	1562	1562	1562	1562	0
359	20231106	130100	75026330	1562	1562	1562	1562	0
360	20231106	130000	75026330	1562	1562	1562	1562	1
361	20231106	125900	75024768	1562	1562	1562	1562	0
362	20231106	125800	75024768	1562	1562	1562	1562	0
363	20231106	125700	75024768	1562	1562	1562	1562	0
364	20231106	125600	75024768	1562	1562	1562	1562	0
365	20231106	125500	75024768	1562	1562	1562	1562	0
366	20231106	125400	75024768	1562	1562	1562	1562	0
367	20231106	125300	75024768	1562	1562	1562	1562	0
368	20231106	125200	75024768	1562	1562	1562	1562	0
369	20231106	125100	75024768	1562	1562	1562	1562	0
370	20231106	125000	75024768	1562	1562	1562	1562	0
371	20231106	124900	75024768	1562	1562	1562	1562	1
372	20231106	124800	75023206	1561	1561	1561	1561	0
373	20231106	124700	75023206	1561	1561	1562	1561	6213
374	20231106	124600	65324712	1561	1561	1561	1561	0
375	20231106	124500	65324712	1561	1561	1561	1561	0
376	20231106	124400	65324712	1561	1561	1561	1561	0
377	20231106	124300	65324712	1561	1561	1561	1561	1
378	20231106	124200	65323151	1562	1562	1562	1562	0
379	20231106	124100	65323151	1562	1562	1562	1562	0
380	20231106	124000	65323151	1562	1562	1562	1562	0
381	20231106	123900	65323151	1562	1562	1562	1562	0
382	20231106	123800	65323151	1562	1562	1562	1562	0
383	20231106	123700	65323151	1562	1562	1562	1562	0
384	20231106	123600	65323151	1562	1562	1562	1562	0
385	20231106	123500	65323151	1562	1562	1562	1562	3
386	20231106	123400	65318465	1561	1561	1561	1561	200
387	20231106	123300	65006265	1562	1562	1562	1562	0
388	20231106	123200	65006265	1562	1562	1562	1562	50
389	20231106	123100	64928165	1562	1562	1562	1562	100
390	20231106	123000	64771965	1561	1561	1561	1561	0
391	20231106	122900	64771965	1561	1561	1561	1561	0
392	20231106	122800	64771965	1561	1561	1561	1561	0
393	20231106	122700	64771965	1561	1561	1561	1561	0
394	20231106	122600	64771965	1561	1561	1561	1561	0
395	20231106	122500	64771965	1561	1561	1561	1561	526
396	20231106	122400	63950879	1561	1561	1561	1561	110
397	20231106	122300	63779169	1560	1560	1560	1560	0
398	20231106	122200	63779169	1560	1561	1561	1560	301
399	20231106	122100	63309309	1561	1561	1561	1561	301
400	20231106	122000	62839448	1560	1560	1560	1560	389
401	20231106	121900	62232608	1560	1560	1560	1560	100
402	20231106	121800	62076608	1559	1559	1559	1559	0
403	20231106	121700	62076608	1559	1559	1559	1559	0
404	20231106	121600	62076608	1559	1559	1559	1559	10
405	20231106	121500	62061018	1560	1560	1560	1560	0
406	20231106	121400	62061018	1560	1560	1560	1560	0
407	20231106	121300	62061018	1560	1560	1560	1560	0
408	20231106	121200	62061018	1560	1560	1560	1560	50
409	20231106	121100	61983018	1560	1560	1560	1560	0
410	20231106	121000	61983018	1560	1560	1560	1560	0
411	20231106	120900	61983018	1560	1560	1560	1560	1
412	20231106	120800	61981458	1560	1560	1560	1560	0
413	20231106	120700	61981458	1560	1560	1560	1560	0
414	20231106	120600	61981458	1560	1560	1560	1560	0
415	20231106	120500	61981458	1560	1560	1560	1560	0
416	20231106	120400	61981458	1560	1559	1560	1559	154
417	20231106	120300	61741362	1560	1560	1560	1560	0
418	20231106	120200	61741362	1560	1560	1560	1560	0
419	20231106	120100	61741362	1560	1560	1560	1560	0
420	20231106	120000	61741362	1560	1560	1560	1560	0
421	20231106	115900	61741362	1560	1560	1560	1560	0
422	20231106	115800	61741362	1560	1560	1560	1560	0
423	20231106	115700	61741362	1560	1560	1560	1560	0
424	20231106	115600	61741362	1560	1560	1560	1560	1680
425	20231106	115500	59120562	1560	1560	1560	1560	0
426	20231106	115400	59120562	1560	1560	1560	1560	20
427	20231106	115300	59089362	1560	1560	1560	1560	0
428	20231106	115200	59089362	1560	1560	1560	1560	44
429	20231106	115100	59020722	1560	1560	1560	1560	0
430	20231106	115000	59020722	1560	1560	1560	1560	1172
431	20231106	114900	57192402	1560	1560	1560	1560	0
432	20231106	114800	57192402	1560	1560	1560	1560	300
433	20231106	114700	56724402	1560	1560	1560	1560	762
434	20231106	114600	55535682	1560	1560	1560	1560	0
435	20231106	114500	55535682	1560	1560	1560	1560	0
436	20231106	114400	55535682	1560	1560	1560	1560	0
437	20231106	114300	55535682	1560	1560	1560	1560	1
438	20231106	114200	55534122	1559	1559	1559	1559	131
439	20231106	114100	55329893	1559	1559	1559	1559	0
440	20231106	114000	55329893	1559	1559	1559	1559	0
441	20231106	113900	55329893	1559	1559	1559	1559	0
442	20231106	113800	55329893	1559	1559	1559	1559	1
443	20231106	113700	55328334	1558	1558	1558	1558	0
444	20231106	113600	55328334	1558	1558	1558	1558	0
445	20231106	113500	55328334	1558	1558	1558	1558	0
446	20231106	113400	55328334	1558	1558	1558	1558	0
447	20231106	113300	55328334	1558	1558	1558	1558	2
448	20231106	113200	55325218	1559	1559	1559	1559	0
449	20231106	113100	55325218	1559	1559	1559	1559	0
450	20231106	113000	55325218	1559	1559	1559	1559	0
451	20231106	112900	55325218	1559	1559	1559	1559	0
452	20231106	112800	55325218	1559	1559	1559	1559	0
453	20231106	112700	55325218	1559	1559	1559	1559	0
454	20231106	112600	55325218	1559	1559	1559	1559	0
455	20231106	112500	55325218	1559	1559	1559	1559	0
456	20231106	112400	55325218	1559	1559	1559	1559	10
457	20231106	112300	55309628	1560	1560	1560	1560	0
458	20231106	112200	55309628	1560	1560	1560	1560	0
459	20231106	112100	55309628	1560	1560	1560	1560	0
460	20231106	112000	55309628	1560	1560	1560	1560	0
461	20231106	111900	55309628	1560	1560	1560	1560	0
462	20231106	111800	55309628	1560	1560	1560	1560	0
463	20231106	111700	55309628	1560	1560	1560	1560	0
464	20231106	111600	55309628	1560	1559	1560	1559	64
465	20231106	111500	55209848	1559	1559	1559	1559	1
466	20231106	111400	55208289	1551	1558	1558	1551	200
467	20231106	111300	54897680	1558	1558	1558	1558	17
468	20231106	111200	54871194	1559	1559	1559	1559	0
469	20231106	111100	54871194	1559	1559	1559	1559	0
470	20231106	111000	54871194	1559	1559	1559	1559	1
471	20231106	110900	54869635	1559	1559	1559	1559	0
472	20231106	110800	54869635	1559	1559	1559	1559	0
473	20231106	110700	54869635	1559	1559	1559	1559	0
474	20231106	110600	54869635	1559	1559	1559	1559	0
475	20231106	110500	54869635	1559	1559	1559	1559	1
476	20231106	110400	54868076	1551	1551	1551	1551	0
477	20231106	110300	54868076	1551	1551	1551	1551	0
478	20231106	110200	54868076	1551	1551	1551	1551	0
479	20231106	110100	54868076	1551	1551	1551	1551	0
480	20231106	110000	54868076	1551	1551	1551	1551	0
481	20231106	105900	54868076	1551	1551	1551	1551	0
482	20231106	105800	54868076	1551	1551	1551	1551	0
483	20231106	105700	54868076	1551	1551	1551	1551	2
484	20231106	105600	54864974	1559	1559	1559	1559	0
485	20231106	105500	54864974	1559	1559	1559	1559	0
486	20231106	105400	54864974	1559	1559	1559	1559	12
487	20231106	105300	54846266	1562	1562	1562	1562	0
488	20231106	105200	54846266	1562	1562	1562	1562	0
489	20231106	105100	54846266	1562	1562	1562	1562	11
490	20231106	105000	54829084	1551	1551	1551	1551	0
491	20231106	104900	54829084	1551	1551	1551	1551	0
492	20231106	104800	54829084	1551	1551	1551	1551	0
493	20231106	104700	54829084	1551	1551	1551	1551	0
494	20231106	104600	54829084	1551	1562	1562	1551	572
495	20231106	104500	53940571	1562	1562	1562	1562	0
496	20231106	104400	53940571	1562	1562	1562	1562	0
497	20231106	104300	53940571	1562	1562	1562	1562	0
498	20231106	104200	53940571	1562	1562	1562	1562	0
499	20231106	104100	53940571	1562	1562	1562	1562	0
500	20231106	104000	53940571	1562	1562	1562	1562	0
501	20231106	103900	53940571	1562	1562	1562	1562	0
502	20231106	103800	53940571	1562	1562	1562	1562	0
503	20231106	103700	53940571	1562	1562	1562	1562	10
504	20231106	103600	53924951	1568	1568	1568	1568	0
505	20231106	103500	53924951	1568	1568	1568	1568	0
506	20231106	103400	53924951	1568	1568	1568	1568	0
507	20231106	103300	53924951	1568	1568	1568	1568	0
508	20231106	103200	53924951	1568	1568	1568	1568	0
509	20231106	103100	53924951	1568	1568	1568	1568	0
510	20231106	103000	53924951	1568	1565	1568	1565	12
511	20231106	102900	53906165	1568	1568	1568	1568	0
512	20231106	102800	53906165	1568	1568	1568	1568	0
513	20231106	102700	53906165	1568	1568	1568	1568	0
514	20231106	102600	53906165	1568	1568	1568	1568	0
515	20231106	102500	53906165	1568	1568	1568	1568	0
516	20231106	102400	53906165	1568	1568	1568	1568	0
517	20231106	102300	53906165	1568	1568	1568	1568	0
518	20231106	102200	53906165	1568	1568	1568	1568	0
519	20231106	102100	53906165	1568	1568	1568	1568	0
520	20231106	102000	53906165	1568	1557	1568	1553	1010
521	20231106	101900	52336866	1570	1570	1570	1570	0
522	20231106	101800	52336866	1570	1570	1570	1570	0
523	20231106	101700	52336866	1570	1570	1570	1570	0
524	20231106	101600	52336866	1570	1570	1570	1570	0
525	20231106	101500	52336866	1570	1570	1570	1570	0
526	20231106	101400	52336866	1570	1570	1570	1570	0
527	20231106	101300	52336866	1570	1570	1570	1570	3
528	20231106	101200	52332156	1571	1571	1571	1571	0
529	20231106	101100	52332156	1571	1570	1571	1570	120
530	20231106	101000	52143754	1568	1567	1568	1567	945
531	20231106	100900	50662938	1567	1567	1567	1567	0
532	20231106	100800	50662938	1567	1567	1567	1567	0
533	20231106	100700	50662938	1567	1567	1567	1567	0
534	20231106	100600	50662938	1567	1567	1567	1567	1
535	20231106	100500	50661371	1554	1554	1554	1554	0
536	20231106	100400	50661371	1554	1554	1554	1554	0
537	20231106	100300	50661371	1554	1554	1554	1554	0
538	20231106	100200	50661371	1554	1562	1562	1554	1000
539	20231106	100100	49103350	1570	1561	1570	1561	3631
540	20231106	100000	43416050	1561	1561	1561	1561	0
541	20231106	095900	43416050	1561	1561	1561	1561	0
542	20231106	095800	43416050	1561	1561	1561	1561	1
543	20231106	095700	43414489	1561	1561	1561	1561	2
544	20231106	095600	43411367	1560	1551	1560	1551	2764
545	20231106	095500	39107408	1551	1548	1551	1548	266
546	20231106	095400	38694983	1551	1551	1551	1551	0
547	20231106	095300	38694983	1551	1551	1551	1551	0
548	20231106	095200	38694983	1551	1551	1551	1551	0
549	20231106	095100	38694983	1551	1547	1551	1547	1000
550	20231106	095000	37145890	1547	1547	1547	1547	5
551	20231106	094900	37138155	1548	1548	1548	1548	0
552	20231106	094800	37138155	1548	1548	1548	1548	0
553	20231106	094700	37138155	1548	1548	1548	1548	0
554	20231106	094600	37138155	1548	1548	1548	1548	0
555	20231106	094500	37138155	1548	1548	1548	1548	0
556	20231106	094400	37138155	1548	1548	1548	1548	0
557	20231106	094300	37138155	1548	1548	1548	1548	0
558	20231106	094200	37138155	1548	1548	1548	1548	0
559	20231106	094100	37138155	1548	1548	1548	1548	0
560	20231106	094000	37138155	1548	1548	1548	1548	12
561	20231106	093900	37119579	1550	1550	1550	1550	0
562	20231106	093800	37119579	1550	1547	1550	1547	52
563	20231106	093700	37039128	1549	1549	1549	1549	0
564	20231106	093600	37039128	1549	1549	1549	1549	0
565	20231106	093500	37039128	1549	1549	1549	1549	10
566	20231106	093400	37023638	1549	1549	1549	1549	3
567	20231106	093300	37018991	1549	1546	1549	1546	649
568	20231106	093200	36015631	1549	1549	1549	1549	93
569	20231106	093100	35871574	1547	1536	1547	1531	7619
570	20231106	093000	24112348	1533	1533	1533	1533	0
571	20231106	092900	24112348	1533	1533	1533	1533	0
572	20231106	092800	24112348	1533	1533	1533	1533	0
573	20231106	092700	24112348	1533	1533	1533	1533	91
574	20231106	092600	23972845	1540	1540	1540	1540	0
575	20231106	092500	23972845	1540	1540	1540	1540	0
576	20231106	092400	23972845	1540	1540	1540	1540	0
577	20231106	092300	23972845	1540	1540	1540	1540	0
578	20231106	092200	23972845	1540	1540	1540	1540	0
579	20231106	092100	23972845	1540	1540	1540	1540	0
580	20231106	092000	23972845	1540	1540	1540	1540	10
581	20231106	091900	23957445	1535	1542	1542	1535	130
582	20231106	091800	23757335	1542	1542	1542	1542	0
583	20231106	091700	23757335	1542	1542	1542	1542	0
584	20231106	091600	23757335	1542	1542	1542	1542	0
585	20231106	091500	23757335	1542	1542	1542	1542	0
586	20231106	091400	23757335	1542	1542	1542	1542	0
587	20231106	091300	23757335	1542	1542	1542	1542	40
588	20231106	091200	23695655	1543	1530	1543	1530	614
589	20231106	091100	22756147	1530	1529	1530	1529	705
590	20231106	091000	21678197	1529	1529	1529	1529	0
591	20231106	090900	21678197	1529	1529	1529	1529	1570
592	20231106	090800	19277667	1529	1529	1529	1529	20
593	20231106	090700	19247087	1529	1529	1529	1529	9
594	20231106	090600	19233326	1530	1526	1530	1526	3
595	20231106	090500	19228741	1521	1521	1521	1521	1
596	20231106	090400	19227220	1520	1520	1520	1520	0
597	20231106	090300	19227220	1520	1520	1520	1520	258
598	20231106	090200	18835060	1519	1520	1520	1519	10
599	20231106	090100	18819869	1518	1520	1521	1518	518
600	20231106	090000	18032069	1511	1512	1542	1511	11544