KissMeData/065500/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194100	219577717	1239	1239	1239	1239	867
3	20231106	194000	219577717	1239	1239	1239	1239	0
4	20231106	193900	219577717	1239	1239	1239	1239	0
5	20231106	193800	219577717	1239	1239	1239	1239	0
6	20231106	193700	219577717	1239	1239	1239	1239	0
7	20231106	193600	219577717	1239	1239	1239	1239	0
8	20231106	193500	219577717	1239	1239	1239	1239	0
9	20231106	193400	219577717	1239	1239	1239	1239	0
10	20231106	193300	219577717	1239	1239	1239	1239	0
11	20231106	193200	219577717	1239	1239	1239	1239	0
12	20231106	193100	219577717	1239	1239	1239	1239	0
13	20231106	193000	219577717	1239	1239	1239	1239	0
14	20231106	192900	219577717	1239	1239	1239	1239	0
15	20231106	192800	219577717	1239	1239	1239	1239	0
16	20231106	192700	219577717	1239	1239	1239	1239	0
17	20231106	192600	219577717	1239	1239	1239	1239	0
18	20231106	192500	219577717	1239	1239	1239	1239	0
19	20231106	192400	219577717	1239	1239	1239	1239	0
20	20231106	192300	219577717	1239	1239	1239	1239	0
21	20231106	192200	219577717	1239	1239	1239	1239	0
22	20231106	192100	219577717	1239	1239	1239	1239	0
23	20231106	192000	219577717	1239	1239	1239	1239	0
24	20231106	191900	219577717	1239	1239	1239	1239	0
25	20231106	191800	219577717	1239	1239	1239	1239	0
26	20231106	191700	219577717	1239	1239	1239	1239	0
27	20231106	191600	219577717	1239	1239	1239	1239	0
28	20231106	191500	219577717	1239	1239	1239	1239	0
29	20231106	191400	219577717	1239	1239	1239	1239	0
30	20231106	191300	219577717	1239	1239	1239	1239	0
31	20231106	191200	219577717	1239	1239	1239	1239	0
32	20231106	191100	219577717	1239	1239	1239	1239	867
33	20231106	191000	219577717	1239	1239	1239	1239	0
34	20231106	190900	219577717	1239	1239	1239	1239	0
35	20231106	190800	219577717	1239	1239	1239	1239	0
36	20231106	190700	219577717	1239	1239	1239	1239	0
37	20231106	190600	219577717	1239	1239	1239	1239	0
38	20231106	190500	219577717	1239	1239	1239	1239	0
39	20231106	190400	219577717	1239	1239	1239	1239	0
40	20231106	190300	219577717	1239	1239	1239	1239	0
41	20231106	190200	219577717	1239	1239	1239	1239	0
42	20231106	190100	219577717	1239	1239	1239	1239	0
43	20231106	190000	219577717	1239	1239	1239	1239	0
44	20231106	185900	219577717	1239	1239	1239	1239	0
45	20231106	185800	219577717	1239	1239	1239	1239	0
46	20231106	185700	219577717	1239	1239	1239	1239	0
47	20231106	185600	219577717	1239	1239	1239	1239	0
48	20231106	185500	219577717	1239	1239	1239	1239	0
49	20231106	185400	219577717	1239	1239	1239	1239	0
50	20231106	185300	219577717	1239	1239	1239	1239	0
51	20231106	185200	219577717	1239	1239	1239	1239	0
52	20231106	185100	219577717	1239	1239	1239	1239	0
53	20231106	185000	219577717	1239	1239	1239	1239	0
54	20231106	184900	219577717	1239	1239	1239	1239	0
55	20231106	184800	219577717	1239	1239	1239	1239	0
56	20231106	184700	219577717	1239	1239	1239	1239	0
57	20231106	184600	219577717	1239	1239	1239	1239	0
58	20231106	184500	219577717	1239	1239	1239	1239	0
59	20231106	184400	219577717	1239	1239	1239	1239	0
60	20231106	184300	219577717	1239	1239	1239	1239	0
61	20231106	184200	219577717	1239	1239	1239	1239	0
62	20231106	184100	219577717	1239	1239	1239	1239	867
63	20231106	184000	219577717	1239	1239	1239	1239	0
64	20231106	183900	219577717	1239	1239	1239	1239	0
65	20231106	183800	219577717	1239	1239	1239	1239	0
66	20231106	183700	219577717	1239	1239	1239	1239	0
67	20231106	183600	219577717	1239	1239	1239	1239	0
68	20231106	183500	219577717	1239	1239	1239	1239	0
69	20231106	183400	219577717	1239	1239	1239	1239	0
70	20231106	183300	219577717	1239	1239	1239	1239	0
71	20231106	183200	219577717	1239	1239	1239	1239	0
72	20231106	183100	219577717	1239	1239	1239	1239	0
73	20231106	183000	219577717	1239	1239	1239	1239	0
74	20231106	182900	219577717	1239	1239	1239	1239	0
75	20231106	182800	219577717	1239	1239	1239	1239	0
76	20231106	182700	219577717	1239	1239	1239	1239	0
77	20231106	182600	219577717	1239	1239	1239	1239	0
78	20231106	182500	219577717	1239	1239	1239	1239	0
79	20231106	182400	219577717	1239	1239	1239	1239	0
80	20231106	182300	219577717	1239	1239	1239	1239	0
81	20231106	182200	219577717	1239	1239	1239	1239	0
82	20231106	182100	219577717	1239	1239	1239	1239	0
83	20231106	182000	219577717	1239	1239	1239	1239	0
84	20231106	181900	219577717	1239	1239	1239	1239	0
85	20231106	181800	219577717	1239	1239	1239	1239	0
86	20231106	181700	219577717	1239	1239	1239	1239	0
87	20231106	181600	219577717	1239	1239	1239	1239	0
88	20231106	181500	219577717	1239	1239	1239	1239	0
89	20231106	181400	219577717	1239	1239	1239	1239	0
90	20231106	181300	219577717	1239	1239	1239	1239	0
91	20231106	181200	219577717	1239	1239	1239	1239	0
92	20231106	181100	219577717	1239	1239	1239	1239	867
93	20231106	181000	219577717	1239	1239	1239	1239	0
94	20231106	180900	219577717	1239	1239	1239	1239	0
95	20231106	180800	219577717	1239	1239	1239	1239	0
96	20231106	180700	219577717	1239	1239	1239	1239	0
97	20231106	180600	219577717	1239	1239	1239	1239	0
98	20231106	180500	219577717	1239	1239	1239	1239	0
99	20231106	180400	219577717	1239	1239	1239	1239	0
100	20231106	180300	219577717	1239	1239	1239	1239	0
101	20231106	180200	219577717	1239	1239	1239	1239	0
102	20231106	180100	219577717	1239	1239	1239	1239	0
103	20231106	180000	219577717	1239	1239	1239	1239	0
104	20231106	175900	219577717	1239	1239	1239	1239	0
105	20231106	175800	219577717	1239	1239	1239	1239	0
106	20231106	175700	219577717	1239	1239	1239	1239	0
107	20231106	175600	219577717	1239	1239	1239	1239	0
108	20231106	175500	219577717	1239	1239	1239	1239	0
109	20231106	175400	219577717	1239	1239	1239	1239	0
110	20231106	175300	219577717	1239	1239	1239	1239	0
111	20231106	175200	219577717	1239	1239	1239	1239	0
112	20231106	175100	219577717	1239	1239	1239	1239	0
113	20231106	175000	219577717	1239	1239	1239	1239	0
114	20231106	174900	219577717	1239	1239	1239	1239	0
115	20231106	174800	219577717	1239	1239	1239	1239	0
116	20231106	174700	219577717	1239	1239	1239	1239	0
117	20231106	174600	219577717	1239	1239	1239	1239	0
118	20231106	174500	219577717	1239	1239	1239	1239	0
119	20231106	174400	219577717	1239	1239	1239	1239	0
120	20231106	174300	219577717	1239	1239	1239	1239	0
121	20231106	174200	219577717	1239	1239	1239	1239	0
122	20231106	174100	219577717	1239	1239	1239	1239	867
123	20231106	174000	219577717	1239	1239	1239	1239	0
124	20231106	173900	219577717	1239	1239	1239	1239	0
125	20231106	173800	219577717	1239	1239	1239	1239	0
126	20231106	173700	219577717	1239	1239	1239	1239	0
127	20231106	173600	219577717	1239	1239	1239	1239	0
128	20231106	173500	219577717	1239	1239	1239	1239	0
129	20231106	173400	219577717	1239	1239	1239	1239	0
130	20231106	173300	219577717	1239	1239	1239	1239	0
131	20231106	173200	219577717	1239	1239	1239	1239	0
132	20231106	173100	219577717	1239	1239	1239	1239	0
133	20231106	173000	219577717	1239	1239	1239	1239	0
134	20231106	172900	219577717	1239	1239	1239	1239	0
135	20231106	172800	219577717	1239	1239	1239	1239	0
136	20231106	172700	219577717	1239	1239	1239	1239	0
137	20231106	172600	219577717	1239	1239	1239	1239	0
138	20231106	172500	219577717	1239	1239	1239	1239	0
139	20231106	172400	219577717	1239	1239	1239	1239	0
140	20231106	172300	219577717	1239	1239	1239	1239	0
141	20231106	172200	219577717	1239	1239	1239	1239	0
142	20231106	172100	219577717	1239	1239	1239	1239	0
143	20231106	172000	219577717	1239	1239	1239	1239	0
144	20231106	171900	219577717	1239	1239	1239	1239	0
145	20231106	171800	219577717	1239	1239	1239	1239	0
146	20231106	171700	219577717	1239	1239	1239	1239	0
147	20231106	171600	219577717	1239	1239	1239	1239	0
148	20231106	171500	219577717	1239	1239	1239	1239	0
149	20231106	171400	219577717	1239	1239	1239	1239	0
150	20231106	171300	219577717	1239	1239	1239	1239	0
151	20231106	171200	219577717	1239	1239	1239	1239	0
152	20231106	171100	219577717	1239	1239	1239	1239	867
153	20231106	171000	219577717	1239	1239	1239	1239	0
154	20231106	170900	219577717	1239	1239	1239	1239	0
155	20231106	170800	219577717	1239	1239	1239	1239	0
156	20231106	170700	219577717	1239	1239	1239	1239	0
157	20231106	170600	219577717	1239	1239	1239	1239	0
158	20231106	170500	219577717	1239	1239	1239	1239	0
159	20231106	170400	219577717	1239	1239	1239	1239	0
160	20231106	170300	219577717	1239	1239	1239	1239	0
161	20231106	170200	219577717	1239	1239	1239	1239	0
162	20231106	170100	219577717	1239	1239	1239	1239	0
163	20231106	170000	219577717	1239	1239	1239	1239	0
164	20231106	165900	219577717	1239	1239	1239	1239	0
165	20231106	165800	219577717	1239	1239	1239	1239	0
166	20231106	165700	219577717	1239	1239	1239	1239	0
167	20231106	165600	219577717	1239	1239	1239	1239	0
168	20231106	165500	219577717	1239	1239	1239	1239	0
169	20231106	165400	219577717	1239	1239	1239	1239	0
170	20231106	165300	219577717	1239	1239	1239	1239	0
171	20231106	165200	219577717	1239	1239	1239	1239	0
172	20231106	165100	219577717	1239	1239	1239	1239	0
173	20231106	165000	219577717	1239	1239	1239	1239	0
174	20231106	164900	219577717	1239	1239	1239	1239	0
175	20231106	164800	219577717	1239	1239	1239	1239	0
176	20231106	164700	219577717	1239	1239	1239	1239	0
177	20231106	164600	219577717	1239	1239	1239	1239	0
178	20231106	164500	219577717	1239	1239	1239	1239	0
179	20231106	164400	219577717	1239	1239	1239	1239	0
180	20231106	164300	219577717	1239	1239	1239	1239	0
181	20231106	164200	219577717	1239	1239	1239	1239	0
182	20231106	164100	219577717	1239	1239	1239	1239	867
183	20231106	164000	219577717	1239	1239	1239	1239	0
184	20231106	163900	219577717	1239	1239	1239	1239	0
185	20231106	163800	219577717	1239	1239	1239	1239	0
186	20231106	163700	219577717	1239	1239	1239	1239	0
187	20231106	163600	219577717	1239	1239	1239	1239	0
188	20231106	163500	219577717	1239	1239	1239	1239	0
189	20231106	163400	219577717	1239	1239	1239	1239	0
190	20231106	163300	219577717	1239	1239	1239	1239	0
191	20231106	163200	219577717	1239	1239	1239	1239	0
192	20231106	163100	219577717	1239	1239	1239	1239	0
193	20231106	163000	219577717	1239	1239	1239	1239	0
194	20231106	162900	219577717	1239	1239	1239	1239	0
195	20231106	162800	219577717	1239	1239	1239	1239	0
196	20231106	162700	219577717	1239	1239	1239	1239	0
197	20231106	162600	219577717	1239	1239	1239	1239	0
198	20231106	162500	219577717	1239	1239	1239	1239	0
199	20231106	162400	219577717	1239	1239	1239	1239	0
200	20231106	162300	219577717	1239	1239	1239	1239	0
201	20231106	162200	219577717	1239	1239	1239	1239	0
202	20231106	162100	219577717	1239	1239	1239	1239	0
203	20231106	162000	219577717	1239	1239	1239	1239	0
204	20231106	161900	219577717	1239	1239	1239	1239	0
205	20231106	161800	219577717	1239	1239	1239	1239	0
206	20231106	161700	219577717	1239	1239	1239	1239	0
207	20231106	161600	219577717	1239	1239	1239	1239	0
208	20231106	161500	219577717	1239	1239	1239	1239	0
209	20231106	161400	219577717	1239	1239	1239	1239	0
210	20231106	161300	219577717	1239	1239	1239	1239	0
211	20231106	161200	219577717	1239	1239	1239	1239	0
212	20231106	161100	219577717	1239	1239	1239	1239	867
213	20231106	161000	219577717	1239	1239	1239	1239	0
214	20231106	160900	219577717	1239	1239	1239	1239	0
215	20231106	160800	219577717	1239	1239	1239	1239	0
216	20231106	160700	219577717	1239	1239	1239	1239	0
217	20231106	160600	219577717	1239	1239	1239	1239	0
218	20231106	160500	219577717	1239	1239	1239	1239	0
219	20231106	160400	219577717	1239	1239	1239	1239	0
220	20231106	160300	219577717	1239	1239	1239	1239	0
221	20231106	160200	219577717	1239	1239	1239	1239	0
222	20231106	160100	219577717	1239	1239	1239	1239	0
223	20231106	160000	219577717	1239	1239	1239	1239	0
224	20231106	155900	219577717	1239	1239	1239	1239	0
225	20231106	155800	219577717	1239	1239	1239	1239	0
226	20231106	155700	219577717	1239	1239	1239	1239	0
227	20231106	155600	219577717	1239	1239	1239	1239	0
228	20231106	155500	219577717	1239	1239	1239	1239	0
229	20231106	155400	219577717	1239	1239	1239	1239	0
230	20231106	155300	219577717	1239	1239	1239	1239	0
231	20231106	155200	219577717	1239	1239	1239	1239	0
232	20231106	155100	219577717	1239	1239	1239	1239	0
233	20231106	155000	219577717	1239	1239	1239	1239	0
234	20231106	154900	219577717	1239	1239	1239	1239	0
235	20231106	154800	219577717	1239	1239	1239	1239	0
236	20231106	154700	219577717	1239	1239	1239	1239	0
237	20231106	154600	219577717	1239	1239	1239	1239	0
238	20231106	154500	219577717	1239	1239	1239	1239	0
239	20231106	154400	219577717	1239	1239	1239	1239	0
240	20231106	154300	219577717	1239	1239	1239	1239	0
241	20231106	154200	219577717	1239	1239	1239	1239	0
242	20231106	154100	219577717	1239	1239	1239	1239	867
243	20231106	154000	219577717	1239	1239	1239	1239	0
244	20231106	153900	219577717	1239	1239	1239	1239	0
245	20231106	153800	219577717	1239	1239	1239	1239	0
246	20231106	153700	219577717	1239	1239	1239	1239	0
247	20231106	153600	219577717	1239	1239	1239	1239	0
248	20231106	153500	219577717	1239	1239	1239	1239	0
249	20231106	153400	219577717	1239	1239	1239	1239	0
250	20231106	153300	219577717	1239	1239	1239	1239	0
251	20231106	153200	219577717	1239	1239	1239	1239	0
252	20231106	153100	219577717	1239	1239	1239	1239	0
253	20231106	153000	219577717	1239	1239	1239	1239	867
254	20231106	152900	218503504	1233	1233	1233	1233	0
255	20231106	152800	218503504	1233	1233	1233	1233	0
256	20231106	152700	218503504	1233	1233	1233	1233	0
257	20231106	152600	218503504	1233	1233	1233	1233	0
258	20231106	152500	218503504	1233	1233	1233	1233	0
259	20231106	152400	218503504	1233	1233	1233	1233	0
260	20231106	152300	218503504	1233	1233	1233	1233	0
261	20231106	152200	218503504	1233	1233	1233	1233	0
262	20231106	152100	218503504	1233	1233	1233	1233	0
263	20231106	152000	218503504	1233	1233	1233	1233	0
264	20231106	151900	218503504	1233	1233	1233	1233	137
265	20231106	151800	218334583	1233	1233	1233	1233	70
266	20231106	151700	218248273	1233	1232	1233	1232	1500
267	20231106	151600	216399646	1231	1231	1231	1231	0
268	20231106	151500	216399646	1231	1231	1231	1231	10
269	20231106	151400	216387336	1231	1231	1231	1231	0
270	20231106	151300	216387336	1231	1231	1231	1231	10
271	20231106	151200	216375026	1231	1231	1231	1231	1000
272	20231106	151100	215144026	1231	1231	1231	1231	10
273	20231106	151000	215131716	1232	1232	1232	1232	0
274	20231106	150900	215131716	1232	1232	1232	1232	500
275	20231106	150800	214515716	1231	1224	1232	1220	6263
276	20231106	150700	206868339	1232	1232	1232	1232	20
277	20231106	150600	206843699	1232	1232	1232	1232	1
278	20231106	150500	206842467	1224	1226	1226	1223	9004
279	20231106	150400	195822227	1233	1226	1233	1226	2
280	20231106	150300	195819768	1226	1226	1226	1226	289
281	20231106	150200	195465454	1226	1233	1233	1226	108
282	20231106	150100	195332668	1226	1231	1231	1226	1412
283	20231106	150000	193600863	1232	1232	1233	1232	39
284	20231106	145900	193552797	1233	1233	1233	1233	78
285	20231106	145800	193456623	1235	1235	1235	1235	1
286	20231106	145700	193455388	1235	1235	1235	1235	812
287	20231106	145600	192452568	1235	1235	1235	1235	381
288	20231106	145500	191982033	1241	1241	1241	1241	0
289	20231106	145400	191982033	1241	1241	1241	1241	0
290	20231106	145300	191982033	1241	1241	1241	1241	4
291	20231106	145200	191977069	1242	1242	1242	1242	0
292	20231106	145100	191977069	1242	1242	1242	1242	1
293	20231106	145000	191975827	1242	1242	1242	1242	1
294	20231106	144900	191974585	1235	1235	1235	1235	120
295	20231106	144800	191826385	1242	1242	1242	1242	0
296	20231106	144700	191826385	1242	1242	1242	1242	0
297	20231106	144600	191826385	1242	1242	1242	1242	0
298	20231106	144500	191826385	1242	1242	1242	1242	0
299	20231106	144400	191826385	1242	1242	1242	1242	0
300	20231106	144300	191826385	1242	1242	1242	1242	0
301	20231106	144200	191826385	1242	1242	1242	1242	0
302	20231106	144100	191826385	1242	1242	1242	1242	0
303	20231106	144000	191826385	1242	1242	1242	1242	0
304	20231106	143900	191826385	1242	1242	1242	1242	0
305	20231106	143800	191826385	1242	1242	1242	1242	0
306	20231106	143700	191826385	1242	1242	1242	1242	100
307	20231106	143600	191702185	1242	1242	1242	1242	0
308	20231106	143500	191702185	1242	1242	1242	1242	0
309	20231106	143400	191702185	1242	1242	1242	1242	0
310	20231106	143300	191702185	1242	1242	1242	1242	0
311	20231106	143200	191702185	1242	1242	1242	1242	1
312	20231106	143100	191700943	1235	1237	1237	1235	411
313	20231106	143000	191192585	1244	1244	1244	1244	0
314	20231106	142900	191192585	1244	1244	1244	1244	0
315	20231106	142800	191192585	1244	1244	1244	1244	267
316	20231106	142700	190860437	1244	1244	1244	1244	0
317	20231106	142600	190860437	1244	1244	1244	1244	0
318	20231106	142500	190860437	1244	1244	1244	1244	81
319	20231106	142400	190759673	1244	1244	1244	1244	0
320	20231106	142300	190759673	1244	1244	1244	1244	0
321	20231106	142200	190759673	1244	1244	1244	1244	0
322	20231106	142100	190759673	1244	1244	1244	1244	1
323	20231106	142000	190758429	1245	1245	1245	1245	0
324	20231106	141900	190758429	1245	1245	1245	1245	0
325	20231106	141800	190758429	1245	1245	1245	1245	0
326	20231106	141700	190758429	1245	1245	1245	1245	0
327	20231106	141600	190758429	1245	1245	1245	1245	1
328	20231106	141500	190757184	1244	1244	1244	1244	1300
329	20231106	141400	189139984	1244	1244	1244	1244	0
330	20231106	141300	189139984	1244	1244	1244	1244	21
331	20231106	141200	189113860	1240	1240	1240	1240	81
332	20231106	141100	189013420	1240	1240	1240	1240	1
333	20231106	141000	189012180	1236	1236	1236	1236	0
334	20231106	140900	189012180	1236	1235	1236	1235	231
335	20231106	140800	188726832	1240	1240	1240	1240	0
336	20231106	140700	188726832	1240	1240	1240	1240	0
337	20231106	140600	188726832	1240	1240	1240	1240	0
338	20231106	140500	188726832	1240	1240	1240	1240	0
339	20231106	140400	188726832	1240	1240	1240	1240	0
340	20231106	140300	188726832	1240	1240	1240	1240	0
341	20231106	140200	188726832	1240	1240	1240	1240	0
342	20231106	140100	188726832	1240	1240	1240	1240	1
343	20231106	140000	188725592	1240	1240	1240	1240	0
344	20231106	135900	188725592	1240	1240	1240	1240	0
345	20231106	135800	188725592	1240	1240	1240	1240	269
346	20231106	135700	188392032	1239	1239	1239	1239	0
347	20231106	135600	188392032	1239	1239	1239	1239	0
348	20231106	135500	188392032	1239	1239	1239	1239	0
349	20231106	135400	188392032	1239	1239	1239	1239	0
350	20231106	135300	188392032	1239	1239	1239	1239	0
351	20231106	135200	188392032	1239	1239	1239	1239	0
352	20231106	135100	188392032	1239	1239	1239	1239	0
353	20231106	135000	188392032	1239	1239	1239	1239	0
354	20231106	134900	188392032	1239	1239	1239	1239	0
355	20231106	134800	188392032	1239	1239	1239	1239	0
356	20231106	134700	188392032	1239	1239	1239	1239	0
357	20231106	134600	188392032	1239	1239	1239	1239	84
358	20231106	134500	188287956	1240	1239	1240	1239	268
359	20231106	134400	187955826	1240	1240	1240	1240	825
360	20231106	134300	186932826	1240	1240	1240	1240	0
361	20231106	134200	186932826	1240	1240	1240	1240	0
362	20231106	134100	186932826	1240	1240	1240	1240	547
363	20231106	134000	186254546	1236	1236	1236	1236	5
364	20231106	133900	186248366	1244	1244	1244	1244	0
365	20231106	133800	186248366	1244	1244	1244	1244	0
366	20231106	133700	186248366	1244	1244	1244	1244	0
367	20231106	133600	186248366	1244	1244	1244	1244	290
368	20231106	133500	185887606	1244	1244	1244	1244	20
369	20231106	133400	185862726	1235	1235	1235	1235	80
370	20231106	133300	185763926	1235	1235	1235	1235	50
371	20231106	133200	185702176	1235	1235	1235	1235	15
372	20231106	133100	185683651	1246	1246	1246	1246	270
373	20231106	133000	185347231	1246	1246	1246	1246	0
374	20231106	132900	185347231	1246	1244	1246	1244	843
375	20231106	132800	184297053	1244	1240	1244	1240	441
376	20231106	132700	183748525	1238	1236	1238	1236	3
377	20231106	132600	183744815	1235	1235	1235	1235	25853
378	20231106	132500	151816360	1235	1235	1235	1235	0
379	20231106	132400	151816360	1235	1235	1235	1235	0
380	20231106	132300	151816360	1235	1235	1235	1235	55
381	20231106	132200	151748435	1235	1233	1235	1233	3400
382	20231106	132100	147550235	1232	1232	1232	1232	0
383	20231106	132000	147550235	1232	1232	1232	1232	0
384	20231106	131900	147550235	1232	1232	1232	1232	0
385	20231106	131800	147550235	1232	1232	1232	1232	156
386	20231106	131700	147358043	1235	1235	1235	1235	0
387	20231106	131600	147358043	1235	1235	1235	1235	0
388	20231106	131500	147358043	1235	1232	1235	1232	371
389	20231106	131400	146900128	1235	1235	1235	1232	19
390	20231106	131300	146876711	1232	1232	1232	1232	6
391	20231106	131200	146869319	1234	1234	1234	1234	0
392	20231106	131100	146869319	1234	1234	1234	1234	0
393	20231106	131000	146869319	1234	1234	1234	1234	0
394	20231106	130900	146869319	1234	1234	1234	1234	0
395	20231106	130800	146869319	1234	1234	1234	1234	0
396	20231106	130700	146869319	1234	1234	1234	1234	1
397	20231106	130600	146868085	1234	1234	1234	1234	1
398	20231106	130500	146866851	1234	1230	1234	1230	956
399	20231106	130400	145687651	1228	1228	1228	1228	0
400	20231106	130300	145687651	1228	1228	1228	1228	0
401	20231106	130200	145687651	1228	1228	1228	1228	0
402	20231106	130100	145687651	1228	1228	1228	1228	216
403	20231106	130000	145422403	1228	1228	1228	1228	50
404	20231106	125900	145361003	1228	1229	1229	1228	297
405	20231106	125800	144996224	1228	1228	1228	1228	0
406	20231106	125700	144996224	1228	1228	1228	1228	0
407	20231106	125600	144996224	1228	1228	1228	1228	0
408	20231106	125500	144996224	1228	1228	1228	1228	166
409	20231106	125400	144792376	1227	1227	1227	1227	0
410	20231106	125300	144792376	1227	1227	1227	1227	0
411	20231106	125200	144792376	1227	1227	1227	1227	440
412	20231106	125100	144252496	1229	1229	1229	1229	0
413	20231106	125000	144252496	1229	1229	1229	1229	0
414	20231106	124900	144252496	1229	1229	1229	1229	0
415	20231106	124800	144252496	1229	1229	1229	1229	33
416	20231106	124700	144211939	1230	1229	1230	1229	588
417	20231106	124600	143488711	1229	1229	1229	1229	14
418	20231106	124500	143471505	1226	1225	1226	1225	1708
419	20231106	124400	141377597	1225	1225	1225	1225	3
420	20231106	124300	141373922	1225	1225	1225	1225	0
421	20231106	124200	141373922	1225	1225	1225	1225	286
422	20231106	124100	141023572	1225	1225	1225	1225	0
423	20231106	124000	141023572	1225	1225	1225	1225	0
424	20231106	123900	141023572	1225	1225	1225	1225	9
425	20231106	123800	141012547	1225	1225	1225	1225	0
426	20231106	123700	141012547	1225	1225	1225	1225	351
427	20231106	123600	140582572	1223	1223	1223	1223	518
428	20231106	123500	139949058	1218	1218	1218	1218	0
429	20231106	123400	139949058	1218	1218	1218	1218	0
430	20231106	123300	139949058	1218	1218	1218	1218	0
431	20231106	123200	139949058	1218	1218	1218	1218	0
432	20231106	123100	139949058	1218	1218	1218	1218	0
433	20231106	123000	139949058	1218	1218	1218	1218	0
434	20231106	122900	139949058	1218	1218	1218	1218	450
435	20231106	122800	139400958	1218	1218	1218	1218	900
436	20231106	122700	138304758	1218	1218	1218	1218	720
437	20231106	122600	137427798	1219	1219	1219	1219	41
438	20231106	122500	137377819	1219	1219	1219	1219	0
439	20231106	122400	137377819	1219	1219	1219	1219	37
440	20231106	122300	137332716	1218	1223	1223	1218	2800
441	20231106	122200	133915335	1226	1226	1226	1226	0
442	20231106	122100	133915335	1226	1226	1226	1226	0
443	20231106	122000	133915335	1226	1226	1226	1226	0
444	20231106	121900	133915335	1226	1226	1226	1226	0
445	20231106	121800	133915335	1226	1221	1226	1221	601
446	20231106	121700	133181509	1224	1224	1224	1224	0
447	20231106	121600	133181509	1224	1224	1224	1224	0
448	20231106	121500	133181509	1224	1224	1224	1224	3
449	20231106	121400	133177837	1221	1220	1221	1220	283
450	20231106	121300	132832576	1220	1221	1221	1220	2804
451	20231106	121200	129410560	1223	1225	1225	1223	6415
452	20231106	121100	121558402	1226	1226	1226	1226	2420
453	20231106	121000	118591482	1225	1226	1226	1225	1434
454	20231106	120900	116834750	1226	1226	1226	1226	0
455	20231106	120800	116834750	1226	1226	1226	1226	0
456	20231106	120700	116834750	1226	1226	1226	1226	0
457	20231106	120600	116834750	1226	1226	1226	1226	6
458	20231106	120500	116827394	1225	1227	1227	1225	1675
459	20231106	120400	114774651	1227	1227	1227	1227	0
460	20231106	120300	114774651	1227	1227	1227	1227	5
461	20231106	120200	114768516	1227	1227	1227	1227	0
462	20231106	120100	114768516	1227	1227	1227	1227	542
463	20231106	120000	114103482	1227	1229	1229	1227	3343
464	20231106	115900	110000830	1229	1229	1229	1227	1194
465	20231106	115800	108533406	1229	1228	1229	1228	60
466	20231106	115700	108459716	1228	1229	1229	1228	550
467	20231106	115600	107783975	1229	1229	1229	1229	11192
468	20231106	115500	94029007	1229	1236	1236	1229	5534
469	20231106	115400	87221971	1235	1235	1235	1235	0
470	20231106	115300	87221971	1235	1235	1235	1235	48
471	20231106	115200	87162691	1235	1235	1235	1235	157
472	20231106	115100	86968796	1235	1231	1235	1231	215
473	20231106	115000	86703499	1231	1235	1235	1231	4959
474	20231106	114900	80595800	1243	1240	1243	1240	546
475	20231106	114800	79918757	1244	1245	1245	1235	27038
476	20231106	114700	46483723	1244	1244	1245	1244	19
477	20231106	114600	46460083	1244	1244	1244	1244	2
478	20231106	114500	46457595	1245	1245	1245	1245	54
479	20231106	114400	46390365	1248	1248	1248	1248	0
480	20231106	114300	46390365	1248	1248	1248	1248	1
481	20231106	114200	46389117	1248	1248	1248	1248	0
482	20231106	114100	46389117	1248	1248	1248	1248	0
483	20231106	114000	46389117	1248	1248	1248	1248	0
484	20231106	113900	46389117	1248	1248	1248	1248	100
485	20231106	113800	46264317	1249	1249	1249	1249	100
486	20231106	113700	46139417	1249	1249	1249	1249	2
487	20231106	113600	46136919	1249	1249	1249	1249	3
488	20231106	113500	46133172	1249	1249	1249	1249	0
489	20231106	113400	46133172	1249	1249	1249	1249	0
490	20231106	113300	46133172	1249	1249	1249	1249	0
491	20231106	113200	46133172	1249	1249	1249	1249	0
492	20231106	113100	46133172	1249	1249	1249	1249	0
493	20231106	113000	46133172	1249	1249	1249	1249	1
494	20231106	112900	46131923	1246	1246	1246	1246	0
495	20231106	112800	46131923	1246	1246	1246	1246	0
496	20231106	112700	46131923	1246	1246	1246	1246	54
497	20231106	112600	46064639	1251	1248	1251	1248	307
498	20231106	112500	45681500	1251	1248	1251	1248	3
499	20231106	112400	45677753	1248	1245	1248	1245	1695
500	20231106	112300	43565807	1245	1245	1245	1245	0
501	20231106	112200	43565807	1245	1245	1245	1245	0
502	20231106	112100	43565807	1245	1245	1245	1245	0
503	20231106	112000	43565807	1245	1245	1245	1245	0
504	20231106	111900	43565807	1245	1245	1245	1245	0
505	20231106	111800	43565807	1245	1243	1245	1243	601
506	20231106	111700	42818762	1246	1246	1246	1246	38
507	20231106	111600	42771414	1246	1246	1246	1246	100
508	20231106	111500	42646814	1246	1243	1246	1243	252
509	20231106	111400	42333575	1246	1246	1246	1246	2
510	20231106	111300	42331083	1243	1243	1243	1243	30
511	20231106	111200	42293793	1247	1247	1247	1247	100
512	20231106	111100	42169093	1248	1252	1252	1248	72
513	20231106	111000	42079165	1250	1250	1250	1250	0
514	20231106	110900	42079165	1250	1250	1250	1250	275
515	20231106	110800	41735415	1254	1254	1254	1254	0
516	20231106	110700	41735415	1254	1250	1254	1250	4
517	20231106	110600	41730408	1253	1253	1253	1253	0
518	20231106	110500	41730408	1253	1253	1253	1253	3
519	20231106	110400	41726649	1254	1253	1254	1253	115
520	20231106	110300	41582540	1254	1254	1254	1254	0
521	20231106	110200	41582540	1254	1253	1254	1253	10
522	20231106	110100	41570009	1256	1255	1256	1255	266
523	20231106	110000	41236051	1256	1256	1256	1256	0
524	20231106	105900	41236051	1256	1256	1256	1256	0
525	20231106	105800	41236051	1256	1255	1256	1255	200
526	20231106	105700	40984973	1256	1255	1256	1255	850
527	20231106	105600	39917394	1255	1255	1255	1255	1
528	20231106	105500	39916139	1256	1249	1256	1249	3899
529	20231106	105400	35038234	1249	1246	1249	1245	986
530	20231106	105300	33808793	1245	1245	1245	1245	311
531	20231106	105200	33421598	1245	1245	1245	1245	0
532	20231106	105100	33421598	1245	1245	1245	1245	563
533	20231106	105000	32720663	1247	1247	1247	1247	0
534	20231106	104900	32720663	1247	1247	1247	1247	0
535	20231106	104800	32720663	1247	1247	1247	1247	0
536	20231106	104700	32720663	1247	1247	1247	1247	1
537	20231106	104600	32719416	1238	1238	1238	1238	0
538	20231106	104500	32719416	1238	1238	1238	1238	0
539	20231106	104400	32719416	1238	1239	1239	1238	20
540	20231106	104300	32694655	1247	1247	1247	1247	456
541	20231106	104200	32126023	1250	1248	1250	1248	300
542	20231106	104100	31751025	1247	1247	1247	1247	0
543	20231106	104000	31751025	1247	1245	1247	1245	232
544	20231106	103900	31461921	1244	1244	1244	1244	50
545	20231106	103800	31399721	1244	1244	1244	1244	2
546	20231106	103700	31397233	1244	1244	1244	1244	11
547	20231106	103600	31383549	1244	1244	1244	1244	50
548	20231106	103500	31321349	1243	1243	1243	1243	269
549	20231106	103400	30986982	1242	1242	1242	1242	1099
550	20231106	103300	29622024	1238	1241	1241	1238	82
551	20231106	103200	29520370	1237	1237	1237	1237	0
552	20231106	103100	29520370	1237	1237	1237	1237	0
553	20231106	103000	29520370	1237	1237	1237	1237	29
554	20231106	102900	29484497	1237	1237	1237	1237	0
555	20231106	102800	29484497	1237	1237	1237	1237	0
556	20231106	102700	29484497	1237	1237	1237	1237	8
557	20231106	102600	29474601	1242	1242	1242	1242	0
558	20231106	102500	29474601	1242	1242	1242	1242	0
559	20231106	102400	29474601	1242	1242	1242	1242	0
560	20231106	102300	29474601	1242	1242	1242	1242	0
561	20231106	102200	29474601	1242	1242	1242	1242	0
562	20231106	102100	29474601	1242	1242	1242	1242	0
563	20231106	102000	29474601	1242	1242	1242	1242	0
564	20231106	101900	29474601	1242	1242	1242	1242	0
565	20231106	101800	29474601	1242	1242	1242	1242	180
566	20231106	101700	29251041	1242	1242	1242	1242	1
567	20231106	101600	29249799	1236	1236	1236	1236	0
568	20231106	101500	29249799	1236	1236	1236	1236	0
569	20231106	101400	29249799	1236	1238	1238	1236	469
570	20231106	101300	28669902	1244	1244	1244	1244	0
571	20231106	101200	28669902	1244	1244	1244	1244	0
572	20231106	101100	28669902	1244	1244	1244	1244	1
573	20231106	101000	28668658	1245	1244	1245	1244	287
574	20231106	100900	28311345	1245	1244	1245	1244	70
575	20231106	100800	28224196	1245	1245	1245	1245	40
576	20231106	100700	28174396	1244	1244	1244	1244	0
577	20231106	100600	28174396	1244	1244	1244	1244	7
578	20231106	100500	28165688	1244	1244	1244	1244	0
579	20231106	100400	28165688	1244	1244	1244	1244	0
580	20231106	100300	28165688	1244	1245	1245	1244	201
581	20231106	100200	27915642	1244	1244	1244	1244	0
582	20231106	100100	27915642	1244	1244	1244	1244	0
583	20231106	100000	27915642	1244	1244	1244	1244	1
584	20231106	095900	27914398	1240	1240	1240	1240	0
585	20231106	095800	27914398	1240	1240	1240	1240	1
586	20231106	095700	27913158	1244	1244	1244	1244	0
587	20231106	095600	27913158	1244	1243	1244	1243	2
588	20231106	095500	27910671	1244	1247	1248	1244	155
589	20231106	095400	27717721	1244	1244	1244	1244	0
590	20231106	095300	27717721	1244	1244	1244	1244	78
591	20231106	095200	27620689	1244	1239	1244	1239	2
592	20231106	095100	27618206	1245	1245	1245	1245	281
593	20231106	095000	27268361	1245	1245	1245	1245	0
594	20231106	094900	27268361	1245	1245	1245	1245	81
595	20231106	094800	27167516	1245	1245	1245	1245	1
596	20231106	094700	27166271	1245	1245	1245	1245	1
597	20231106	094600	27165026	1236	1236	1236	1236	98
598	20231106	094500	27043898	1236	1240	1240	1236	720
599	20231106	094400	26153632	1249	1249	1249	1249	1
600	20231106	094300	26152383	1240	1245	1245	1240	270
601	20231106	094200	25817574	1250	1250	1254	1250	274
602	20231106	094100	25475070	1255	1255	1255	1255	0
603	20231106	094000	25475070	1255	1256	1256	1255	37
604	20231106	093900	25428634	1247	1247	1247	1247	5
605	20231106	093800	25422399	1240	1248	1260	1240	301
606	20231106	093700	25043985	1247	1247	1247	1247	11
607	20231106	093600	25030268	1247	1247	1247	1247	10
608	20231106	093500	25017798	1248	1249	1249	1248	1455
609	20231106	093400	23201371	1250	1246	1250	1246	4488
610	20231106	093300	17599915	1247	1247	1247	1247	10
611	20231106	093200	17587445	1247	1247	1247	1247	535
612	20231106	093100	16920300	1247	1237	1248	1232	548
613	20231106	093000	16239470	1237	1237	1237	1237	0
614	20231106	092900	16239470	1237	1237	1237	1237	1
615	20231106	092800	16238233	1231	1231	1231	1231	0
616	20231106	092700	16238233	1231	1231	1231	1231	0
617	20231106	092600	16238233	1231	1232	1232	1231	8
618	20231106	092500	16228378	1230	1233	1233	1230	203
619	20231106	092400	15978685	1237	1237	1237	1237	0
620	20231106	092300	15978685	1237	1237	1237	1237	0
621	20231106	092200	15978685	1237	1237	1237	1237	0
622	20231106	092100	15978685	1237	1237	1237	1237	1
623	20231106	092000	15977448	1228	1228	1228	1228	0
624	20231106	091900	15977448	1228	1238	1238	1228	2
625	20231106	091800	15974982	1227	1227	1227	1227	0
626	20231106	091700	15974982	1227	1228	1228	1227	30
627	20231106	091600	15938155	1238	1228	1238	1228	2
628	20231106	091500	15935689	1230	1230	1230	1230	526
629	20231106	091400	15288709	1230	1232	1235	1230	2774
630	20231106	091300	11874178	1239	1239	1239	1239	0
631	20231106	091200	11874178	1239	1239	1239	1239	0
632	20231106	091100	11874178	1239	1239	1239	1239	0
633	20231106	091000	11874178	1239	1239	1239	1239	0
634	20231106	090900	11874178	1239	1239	1239	1239	0
635	20231106	090800	11874178	1239	1239	1239	1239	1
636	20231106	090700	11872939	1231	1231	1231	1231	0
637	20231106	090600	11872939	1231	1233	1233	1231	3631
638	20231106	090500	7402918	1234	1231	1234	1231	1112
639	20231106	090400	6032884	1234	1234	1234	1234	254
640	20231106	090300	5719448	1234	1235	1235	1234	419
641	20231106	090200	5202002	1235	1235	1235	1235	1000
642	20231106	090100	3967002	1235	1240	1240	1235	1046
643	20231106	090000	2675010	1235	1235	1235	1235	2166