KissMeData/127710/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201500	37519312	1385	1385	1385	1385	210
3	20231109	201400	37519312	1385	1385	1385	1385	0
4	20231109	201300	37519312	1385	1385	1385	1385	0
5	20231109	201200	37519312	1385	1385	1385	1385	0
6	20231109	201100	37519312	1385	1385	1385	1385	0
7	20231109	201000	37519312	1385	1385	1385	1385	0
8	20231109	200900	37519312	1385	1385	1385	1385	0
9	20231109	200800	37519312	1385	1385	1385	1385	0
10	20231109	200700	37519312	1385	1385	1385	1385	0
11	20231109	200600	37519312	1385	1385	1385	1385	0
12	20231109	200500	37519312	1385	1385	1385	1385	0
13	20231109	200400	37519312	1385	1385	1385	1385	0
14	20231109	200300	37519312	1385	1385	1385	1385	0
15	20231109	200200	37519312	1385	1385	1385	1385	0
16	20231109	200100	37519312	1385	1385	1385	1385	0
17	20231109	200000	37519312	1385	1385	1385	1385	0
18	20231109	195900	37519312	1385	1385	1385	1385	0
19	20231109	195800	37519312	1385	1385	1385	1385	0
20	20231109	195700	37519312	1385	1385	1385	1385	0
21	20231109	195600	37519312	1385	1385	1385	1385	0
22	20231109	195500	37519312	1385	1385	1385	1385	0
23	20231109	195400	37519312	1385	1385	1385	1385	0
24	20231109	195300	37519312	1385	1385	1385	1385	0
25	20231109	195200	37519312	1385	1385	1385	1385	0
26	20231109	195100	37519312	1385	1385	1385	1385	0
27	20231109	195000	37519312	1385	1385	1385	1385	0
28	20231109	194900	37519312	1385	1385	1385	1385	0
29	20231109	194800	37519312	1385	1385	1385	1385	0
30	20231109	194700	37519312	1385	1385	1385	1385	0
31	20231109	194600	37519312	1385	1385	1385	1385	0
32	20231109	194500	37519312	1385	1385	1385	1385	210
33	20231109	194400	37519312	1385	1385	1385	1385	0
34	20231109	194300	37519312	1385	1385	1385	1385	0
35	20231109	194200	37519312	1385	1385	1385	1385	0
36	20231109	194100	37519312	1385	1385	1385	1385	0
37	20231109	194000	37519312	1385	1385	1385	1385	0
38	20231109	193900	37519312	1385	1385	1385	1385	0
39	20231109	193800	37519312	1385	1385	1385	1385	0
40	20231109	193700	37519312	1385	1385	1385	1385	0
41	20231109	193600	37519312	1385	1385	1385	1385	0
42	20231109	193500	37519312	1385	1385	1385	1385	0
43	20231109	193400	37519312	1385	1385	1385	1385	0
44	20231109	193300	37519312	1385	1385	1385	1385	0
45	20231109	193200	37519312	1385	1385	1385	1385	0
46	20231109	193100	37519312	1385	1385	1385	1385	0
47	20231109	193000	37519312	1385	1385	1385	1385	0
48	20231109	192900	37519312	1385	1385	1385	1385	0
49	20231109	192800	37519312	1385	1385	1385	1385	0
50	20231109	192700	37519312	1385	1385	1385	1385	0
51	20231109	192600	37519312	1385	1385	1385	1385	0
52	20231109	192500	37519312	1385	1385	1385	1385	0
53	20231109	192400	37519312	1385	1385	1385	1385	0
54	20231109	192300	37519312	1385	1385	1385	1385	0
55	20231109	192200	37519312	1385	1385	1385	1385	0
56	20231109	192100	37519312	1385	1385	1385	1385	0
57	20231109	192000	37519312	1385	1385	1385	1385	0
58	20231109	191900	37519312	1385	1385	1385	1385	0
59	20231109	191800	37519312	1385	1385	1385	1385	0
60	20231109	191700	37519312	1385	1385	1385	1385	0
61	20231109	191600	37519312	1385	1385	1385	1385	0
62	20231109	191500	37519312	1385	1385	1385	1385	210
63	20231109	191400	37519312	1385	1385	1385	1385	0
64	20231109	191300	37519312	1385	1385	1385	1385	0
65	20231109	191200	37519312	1385	1385	1385	1385	0
66	20231109	191100	37519312	1385	1385	1385	1385	0
67	20231109	191000	37519312	1385	1385	1385	1385	0
68	20231109	190900	37519312	1385	1385	1385	1385	0
69	20231109	190800	37519312	1385	1385	1385	1385	0
70	20231109	190700	37519312	1385	1385	1385	1385	0
71	20231109	190600	37519312	1385	1385	1385	1385	0
72	20231109	190500	37519312	1385	1385	1385	1385	0
73	20231109	190400	37519312	1385	1385	1385	1385	0
74	20231109	190300	37519312	1385	1385	1385	1385	0
75	20231109	190200	37519312	1385	1385	1385	1385	0
76	20231109	190100	37519312	1385	1385	1385	1385	0
77	20231109	190000	37519312	1385	1385	1385	1385	0
78	20231109	185900	37519312	1385	1385	1385	1385	0
79	20231109	185800	37519312	1385	1385	1385	1385	0
80	20231109	185700	37519312	1385	1385	1385	1385	0
81	20231109	185600	37519312	1385	1385	1385	1385	0
82	20231109	185500	37519312	1385	1385	1385	1385	0
83	20231109	185400	37519312	1385	1385	1385	1385	0
84	20231109	185300	37519312	1385	1385	1385	1385	0
85	20231109	185200	37519312	1385	1385	1385	1385	0
86	20231109	185100	37519312	1385	1385	1385	1385	0
87	20231109	185000	37519312	1385	1385	1385	1385	0
88	20231109	184900	37519312	1385	1385	1385	1385	0
89	20231109	184800	37519312	1385	1385	1385	1385	0
90	20231109	184700	37519312	1385	1385	1385	1385	0
91	20231109	184600	37519312	1385	1385	1385	1385	0
92	20231109	184500	37519312	1385	1385	1385	1385	210
93	20231109	184400	37519312	1385	1385	1385	1385	0
94	20231109	184300	37519312	1385	1385	1385	1385	0
95	20231109	184200	37519312	1385	1385	1385	1385	0
96	20231109	184100	37519312	1385	1385	1385	1385	0
97	20231109	184000	37519312	1385	1385	1385	1385	0
98	20231109	183900	37519312	1385	1385	1385	1385	0
99	20231109	183800	37519312	1385	1385	1385	1385	0
100	20231109	183700	37519312	1385	1385	1385	1385	0
101	20231109	183600	37519312	1385	1385	1385	1385	0
102	20231109	183500	37519312	1385	1385	1385	1385	0
103	20231109	183400	37519312	1385	1385	1385	1385	0
104	20231109	183300	37519312	1385	1385	1385	1385	0
105	20231109	183200	37519312	1385	1385	1385	1385	0
106	20231109	183100	37519312	1385	1385	1385	1385	0
107	20231109	183000	37519312	1385	1385	1385	1385	0
108	20231109	182900	37519312	1385	1385	1385	1385	0
109	20231109	182800	37519312	1385	1385	1385	1385	0
110	20231109	182700	37519312	1385	1385	1385	1385	0
111	20231109	182600	37519312	1385	1385	1385	1385	0
112	20231109	182500	37519312	1385	1385	1385	1385	0
113	20231109	182400	37519312	1385	1385	1385	1385	0
114	20231109	182300	37519312	1385	1385	1385	1385	0
115	20231109	182200	37519312	1385	1385	1385	1385	0
116	20231109	182100	37519312	1385	1385	1385	1385	0
117	20231109	182000	37519312	1385	1385	1385	1385	0
118	20231109	181900	37519312	1385	1385	1385	1385	0
119	20231109	181800	37519312	1385	1385	1385	1385	0
120	20231109	181700	37519312	1385	1385	1385	1385	0
121	20231109	181600	37519312	1385	1385	1385	1385	0
122	20231109	181500	37519312	1385	1385	1385	1385	210
123	20231109	181400	37519312	1385	1385	1385	1385	0
124	20231109	181300	37519312	1385	1385	1385	1385	0
125	20231109	181200	37519312	1385	1385	1385	1385	0
126	20231109	181100	37519312	1385	1385	1385	1385	0
127	20231109	181000	37519312	1385	1385	1385	1385	0
128	20231109	180900	37519312	1385	1385	1385	1385	0
129	20231109	180800	37519312	1385	1385	1385	1385	0
130	20231109	180700	37519312	1385	1385	1385	1385	0
131	20231109	180600	37519312	1385	1385	1385	1385	0
132	20231109	180500	37519312	1385	1385	1385	1385	0
133	20231109	180400	37519312	1385	1385	1385	1385	0
134	20231109	180300	37519312	1385	1385	1385	1385	0
135	20231109	180200	37519312	1385	1385	1385	1385	0
136	20231109	180100	37519312	1385	1385	1385	1385	0
137	20231109	180000	37519312	1385	1385	1385	1385	0
138	20231109	175900	37519312	1385	1385	1385	1385	0
139	20231109	175800	37519312	1385	1385	1385	1385	0
140	20231109	175700	37519312	1385	1385	1385	1385	0
141	20231109	175600	37519312	1385	1385	1385	1385	0
142	20231109	175500	37519312	1385	1385	1385	1385	0
143	20231109	175400	37519312	1385	1385	1385	1385	0
144	20231109	175300	37519312	1385	1385	1385	1385	0
145	20231109	175200	37519312	1385	1385	1385	1385	0
146	20231109	175100	37519312	1385	1385	1385	1385	0
147	20231109	175000	37519312	1385	1385	1385	1385	0
148	20231109	174900	37519312	1385	1385	1385	1385	0
149	20231109	174800	37519312	1385	1385	1385	1385	0
150	20231109	174700	37519312	1385	1385	1385	1385	0
151	20231109	174600	37519312	1385	1385	1385	1385	0
152	20231109	174500	37519312	1385	1385	1385	1385	210
153	20231109	174400	37519312	1385	1385	1385	1385	0
154	20231109	174300	37519312	1385	1385	1385	1385	0
155	20231109	174200	37519312	1385	1385	1385	1385	0
156	20231109	174100	37519312	1385	1385	1385	1385	0
157	20231109	174000	37519312	1385	1385	1385	1385	0
158	20231109	173900	37519312	1385	1385	1385	1385	0
159	20231109	173800	37519312	1385	1385	1385	1385	0
160	20231109	173700	37519312	1385	1385	1385	1385	0
161	20231109	173600	37519312	1385	1385	1385	1385	0
162	20231109	173500	37519312	1385	1385	1385	1385	0
163	20231109	173400	37519312	1385	1385	1385	1385	0
164	20231109	173300	37519312	1385	1385	1385	1385	0
165	20231109	173200	37519312	1385	1385	1385	1385	0
166	20231109	173100	37519312	1385	1385	1385	1385	0
167	20231109	173000	37519312	1385	1385	1385	1385	0
168	20231109	172900	37519312	1385	1385	1385	1385	0
169	20231109	172800	37519312	1385	1385	1385	1385	0
170	20231109	172700	37519312	1385	1385	1385	1385	0
171	20231109	172600	37519312	1385	1385	1385	1385	0
172	20231109	172500	37519312	1385	1385	1385	1385	0
173	20231109	172400	37519312	1385	1385	1385	1385	0
174	20231109	172300	37519312	1385	1385	1385	1385	0
175	20231109	172200	37519312	1385	1385	1385	1385	0
176	20231109	172100	37519312	1385	1385	1385	1385	0
177	20231109	172000	37519312	1385	1385	1385	1385	0
178	20231109	171900	37519312	1385	1385	1385	1385	0
179	20231109	171800	37519312	1385	1385	1385	1385	0
180	20231109	171700	37519312	1385	1385	1385	1385	0
181	20231109	171600	37519312	1385	1385	1385	1385	0
182	20231109	171500	37519312	1385	1385	1385	1385	210
183	20231109	171400	37519312	1385	1385	1385	1385	0
184	20231109	171300	37519312	1385	1385	1385	1385	0
185	20231109	171200	37519312	1385	1385	1385	1385	0
186	20231109	171100	37519312	1385	1385	1385	1385	0
187	20231109	171000	37519312	1385	1385	1385	1385	0
188	20231109	170900	37519312	1385	1385	1385	1385	0
189	20231109	170800	37519312	1385	1385	1385	1385	0
190	20231109	170700	37519312	1385	1385	1385	1385	0
191	20231109	170600	37519312	1385	1385	1385	1385	0
192	20231109	170500	37519312	1385	1385	1385	1385	0
193	20231109	170400	37519312	1385	1385	1385	1385	0
194	20231109	170300	37519312	1385	1385	1385	1385	0
195	20231109	170200	37519312	1385	1385	1385	1385	0
196	20231109	170100	37519312	1385	1385	1385	1385	0
197	20231109	170000	37519312	1385	1385	1385	1385	0
198	20231109	165900	37519312	1385	1385	1385	1385	0
199	20231109	165800	37519312	1385	1385	1385	1385	0
200	20231109	165700	37519312	1385	1385	1385	1385	0
201	20231109	165600	37519312	1385	1385	1385	1385	0
202	20231109	165500	37519312	1385	1385	1385	1385	0
203	20231109	165400	37519312	1385	1385	1385	1385	0
204	20231109	165300	37519312	1385	1385	1385	1385	0
205	20231109	165200	37519312	1385	1385	1385	1385	0
206	20231109	165100	37519312	1385	1385	1385	1385	0
207	20231109	165000	37519312	1385	1385	1385	1385	0
208	20231109	164900	37519312	1385	1385	1385	1385	0
209	20231109	164800	37519312	1385	1385	1385	1385	0
210	20231109	164700	37519312	1385	1385	1385	1385	0
211	20231109	164600	37519312	1385	1385	1385	1385	0
212	20231109	164500	37519312	1385	1385	1385	1385	210
213	20231109	164400	37519312	1385	1385	1385	1385	0
214	20231109	164300	37519312	1385	1385	1385	1385	0
215	20231109	164200	37519312	1385	1385	1385	1385	0
216	20231109	164100	37519312	1385	1385	1385	1385	0
217	20231109	164000	37519312	1385	1385	1385	1385	0
218	20231109	163900	37519312	1385	1385	1385	1385	0
219	20231109	163800	37519312	1385	1385	1385	1385	0
220	20231109	163700	37519312	1385	1385	1385	1385	0
221	20231109	163600	37519312	1385	1385	1385	1385	0
222	20231109	163500	37519312	1385	1385	1385	1385	0
223	20231109	163400	37519312	1385	1385	1385	1385	0
224	20231109	163300	37519312	1385	1385	1385	1385	0
225	20231109	163200	37519312	1385	1385	1385	1385	0
226	20231109	163100	37519312	1385	1385	1385	1385	0
227	20231109	163000	37519312	1385	1385	1385	1385	0
228	20231109	162900	37519312	1385	1385	1385	1385	0
229	20231109	162800	37519312	1385	1385	1385	1385	0
230	20231109	162700	37519312	1385	1385	1385	1385	0
231	20231109	162600	37519312	1385	1385	1385	1385	0
232	20231109	162500	37519312	1385	1385	1385	1385	0
233	20231109	162400	37519312	1385	1385	1385	1385	0
234	20231109	162300	37519312	1385	1385	1385	1385	0
235	20231109	162200	37519312	1385	1385	1385	1385	0
236	20231109	162100	37519312	1385	1385	1385	1385	0
237	20231109	162000	37519312	1385	1385	1385	1385	0
238	20231109	161900	37519312	1385	1385	1385	1385	0
239	20231109	161800	37519312	1385	1385	1385	1385	0
240	20231109	161700	37519312	1385	1385	1385	1385	0
241	20231109	161600	37519312	1385	1385	1385	1385	0
242	20231109	161500	37519312	1385	1385	1385	1385	210
243	20231109	161400	37519312	1385	1385	1385	1385	0
244	20231109	161300	37519312	1385	1385	1385	1385	0
245	20231109	161200	37519312	1385	1385	1385	1385	0
246	20231109	161100	37519312	1385	1385	1385	1385	0
247	20231109	161000	37519312	1385	1385	1385	1385	0
248	20231109	160900	37519312	1385	1385	1385	1385	0
249	20231109	160800	37519312	1385	1385	1385	1385	0
250	20231109	160700	37519312	1385	1385	1385	1385	0
251	20231109	160600	37519312	1385	1385	1385	1385	0
252	20231109	160500	37519312	1385	1385	1385	1385	0
253	20231109	160400	37519312	1385	1385	1385	1385	0
254	20231109	160300	37519312	1385	1385	1385	1385	0
255	20231109	160200	37519312	1385	1385	1385	1385	0
256	20231109	160100	37519312	1385	1385	1385	1385	0
257	20231109	160000	37519312	1385	1385	1385	1385	0
258	20231109	155900	37519312	1385	1385	1385	1385	0
259	20231109	155800	37519312	1385	1385	1385	1385	0
260	20231109	155700	37519312	1385	1385	1385	1385	0
261	20231109	155600	37519312	1385	1385	1385	1385	0
262	20231109	155500	37519312	1385	1385	1385	1385	0
263	20231109	155400	37519312	1385	1385	1385	1385	0
264	20231109	155300	37519312	1385	1385	1385	1385	0
265	20231109	155200	37519312	1385	1385	1385	1385	0
266	20231109	155100	37519312	1385	1385	1385	1385	0
267	20231109	155000	37519312	1385	1385	1385	1385	0
268	20231109	154900	37519312	1385	1385	1385	1385	0
269	20231109	154800	37519312	1385	1385	1385	1385	0
270	20231109	154700	37519312	1385	1385	1385	1385	0
271	20231109	154600	37519312	1385	1385	1385	1385	0
272	20231109	154500	37519312	1385	1385	1385	1385	210
273	20231109	154400	37519312	1385	1385	1385	1385	0
274	20231109	154300	37519312	1385	1385	1385	1385	0
275	20231109	154200	37519312	1385	1385	1385	1385	0
276	20231109	154100	37519312	1385	1385	1385	1385	0
277	20231109	154000	37519312	1385	1385	1385	1385	0
278	20231109	153900	37519312	1385	1385	1385	1385	0
279	20231109	153800	37519312	1385	1385	1385	1385	0
280	20231109	153700	37519312	1385	1385	1385	1385	0
281	20231109	153600	37519312	1385	1385	1385	1385	0
282	20231109	153500	37519312	1385	1385	1385	1385	0
283	20231109	153400	37519312	1385	1385	1385	1385	0
284	20231109	153300	37519312	1385	1385	1385	1385	0
285	20231109	153200	37519312	1385	1385	1385	1385	0
286	20231109	153100	37519312	1385	1385	1385	1385	0
287	20231109	153000	37519312	1385	1385	1385	1385	210
288	20231109	152900	37228462	1386	1386	1386	1386	0
289	20231109	152800	37228462	1386	1386	1386	1386	0
290	20231109	152700	37228462	1386	1386	1386	1386	0
291	20231109	152600	37228462	1386	1386	1386	1386	0
292	20231109	152500	37228462	1386	1386	1386	1386	0
293	20231109	152400	37228462	1386	1386	1386	1386	0
294	20231109	152300	37228462	1386	1386	1386	1386	0
295	20231109	152200	37228462	1386	1386	1386	1386	0
296	20231109	152100	37228462	1386	1386	1386	1386	0
297	20231109	152000	37228462	1386	1386	1386	1386	0
298	20231109	151900	37228462	1386	1382	1386	1382	800
299	20231109	151800	36122652	1382	1382	1382	1382	200
300	20231109	151700	35846252	1382	1382	1382	1382	100
301	20231109	151600	35708052	1382	1382	1382	1382	0
302	20231109	151500	35708052	1382	1382	1382	1382	0
303	20231109	151400	35708052	1382	1382	1382	1382	0
304	20231109	151300	35708052	1382	1382	1382	1382	0
305	20231109	151200	35708052	1382	1382	1382	1382	0
306	20231109	151100	35708052	1382	1382	1382	1382	0
307	20231109	151000	35708052	1382	1382	1382	1382	0
308	20231109	150900	35708052	1382	1382	1382	1382	0
309	20231109	150800	35708052	1382	1382	1382	1382	0
310	20231109	150700	35708052	1382	1382	1382	1382	0
311	20231109	150600	35708052	1382	1382	1382	1382	0
312	20231109	150500	35708052	1382	1382	1382	1382	100
313	20231109	150400	35569852	1383	1383	1383	1383	0
314	20231109	150300	35569852	1383	1383	1383	1383	0
315	20231109	150200	35569852	1383	1383	1383	1383	0
316	20231109	150100	35569852	1383	1383	1383	1383	0
317	20231109	150000	35569852	1383	1383	1383	1383	0
318	20231109	145900	35569852	1383	1383	1383	1383	0
319	20231109	145800	35569852	1383	1383	1383	1383	1
320	20231109	145700	35568469	1381	1365	1383	1359	274
321	20231109	145600	35193529	1365	1365	1365	1365	30
322	20231109	145500	35152579	1365	1365	1365	1365	0
323	20231109	145400	35152579	1365	1365	1365	1365	0
324	20231109	145300	35152579	1365	1365	1365	1365	10
325	20231109	145200	35138929	1365	1365	1365	1365	0
326	20231109	145100	35138929	1365	1365	1365	1365	0
327	20231109	145000	35138929	1365	1365	1365	1365	230
328	20231109	144900	34824979	1365	1359	1365	1359	400
329	20231109	144800	34280471	1359	1359	1359	1359	1500
330	20231109	144700	32241971	1359	1359	1359	1359	40
331	20231109	144600	32187611	1359	1359	1359	1359	20
332	20231109	144500	32160431	1359	1359	1359	1359	0
333	20231109	144400	32160431	1359	1359	1359	1359	0
334	20231109	144300	32160431	1359	1359	1359	1359	0
335	20231109	144200	32160431	1359	1359	1359	1359	0
336	20231109	144100	32160431	1359	1359	1359	1359	0
337	20231109	144000	32160431	1359	1359	1359	1359	0
338	20231109	143900	32160431	1359	1359	1359	1359	0
339	20231109	143800	32160431	1359	1359	1359	1359	0
340	20231109	143700	32160431	1359	1359	1359	1359	0
341	20231109	143600	32160431	1359	1359	1359	1359	0
342	20231109	143500	32160431	1359	1359	1359	1359	0
343	20231109	143400	32160431	1359	1359	1359	1359	20
344	20231109	143300	32133251	1359	1359	1359	1359	0
345	20231109	143200	32133251	1359	1359	1359	1359	0
346	20231109	143100	32133251	1359	1359	1359	1359	20
347	20231109	143000	32106071	1359	1359	1359	1359	0
348	20231109	142900	32106071	1359	1359	1359	1359	0
349	20231109	142800	32106071	1359	1359	1359	1359	0
350	20231109	142700	32106071	1359	1359	1359	1359	0
351	20231109	142600	32106071	1359	1359	1359	1359	0
352	20231109	142500	32106071	1359	1359	1359	1359	0
353	20231109	142400	32106071	1359	1359	1359	1359	0
354	20231109	142300	32106071	1359	1359	1359	1359	0
355	20231109	142200	32106071	1359	1359	1359	1359	0
356	20231109	142100	32106071	1359	1359	1359	1359	0
357	20231109	142000	32106071	1359	1359	1359	1359	0
358	20231109	141900	32106071	1359	1359	1359	1359	0
359	20231109	141800	32106071	1359	1359	1359	1359	0
360	20231109	141700	32106071	1359	1359	1359	1359	0
361	20231109	141600	32106071	1359	1359	1359	1359	0
362	20231109	141500	32106071	1359	1359	1359	1359	0
363	20231109	141400	32106071	1359	1359	1359	1359	0
364	20231109	141300	32106071	1359	1359	1359	1359	0
365	20231109	141200	32106071	1359	1359	1359	1359	0
366	20231109	141100	32106071	1359	1359	1359	1359	0
367	20231109	141000	32106071	1359	1359	1359	1359	0
368	20231109	140900	32106071	1359	1359	1359	1359	0
369	20231109	140800	32106071	1359	1359	1359	1359	10
370	20231109	140700	32092481	1359	1359	1359	1359	0
371	20231109	140600	32092481	1359	1359	1359	1359	0
372	20231109	140500	32092481	1359	1359	1359	1359	5
373	20231109	140400	32085686	1359	1359	1359	1359	0
374	20231109	140300	32085686	1359	1359	1359	1359	0
375	20231109	140200	32085686	1359	1359	1359	1359	0
376	20231109	140100	32085686	1359	1359	1359	1359	10
377	20231109	140000	32072096	1359	1359	1359	1359	0
378	20231109	135900	32072096	1359	1359	1359	1359	0
379	20231109	135800	32072096	1359	1359	1359	1359	0
380	20231109	135700	32072096	1359	1359	1359	1359	0
381	20231109	135600	32072096	1359	1359	1359	1359	0
382	20231109	135500	32072096	1359	1359	1359	1359	0
383	20231109	135400	32072096	1359	1359	1359	1359	0
384	20231109	135300	32072096	1359	1359	1359	1359	0
385	20231109	135200	32072096	1359	1359	1359	1359	0
386	20231109	135100	32072096	1359	1359	1359	1359	0
387	20231109	135000	32072096	1359	1359	1359	1359	1
388	20231109	134900	32070737	1359	1359	1359	1359	0
389	20231109	134800	32070737	1359	1359	1359	1359	0
390	20231109	134700	32070737	1359	1359	1359	1359	0
391	20231109	134600	32070737	1359	1359	1359	1359	0
392	20231109	134500	32070737	1359	1359	1359	1359	0
393	20231109	134400	32070737	1359	1359	1359	1359	0
394	20231109	134300	32070737	1359	1359	1359	1359	0
395	20231109	134200	32070737	1359	1359	1359	1359	2
396	20231109	134100	32068019	1359	1359	1359	1359	0
397	20231109	134000	32068019	1359	1359	1359	1359	0
398	20231109	133900	32068019	1359	1359	1359	1359	0
399	20231109	133800	32068019	1359	1359	1359	1359	0
400	20231109	133700	32068019	1359	1359	1359	1359	0
401	20231109	133600	32068019	1359	1359	1359	1359	0
402	20231109	133500	32068019	1359	1359	1359	1359	0
403	20231109	133400	32068019	1359	1359	1359	1359	0
404	20231109	133300	32068019	1359	1359	1359	1359	0
405	20231109	133200	32068019	1359	1359	1359	1359	0
406	20231109	133100	32068019	1359	1359	1359	1359	0
407	20231109	133000	32068019	1359	1359	1359	1359	0
408	20231109	132900	32068019	1359	1359	1359	1359	0
409	20231109	132800	32068019	1359	1359	1359	1359	0
410	20231109	132700	32068019	1359	1359	1359	1359	0
411	20231109	132600	32068019	1359	1359	1359	1359	0
412	20231109	132500	32068019	1359	1359	1359	1359	0
413	20231109	132400	32068019	1359	1359	1359	1359	2
414	20231109	132300	32065301	1359	1359	1359	1359	1
415	20231109	132200	32063942	1358	1358	1358	1358	0
416	20231109	132100	32063942	1358	1358	1358	1358	0
417	20231109	132000	32063942	1358	1358	1358	1358	1243
418	20231109	131900	30375948	1359	1359	1359	1359	0
419	20231109	131800	30375948	1359	1359	1359	1359	0
420	20231109	131700	30375948	1359	1359	1359	1359	0
421	20231109	131600	30375948	1359	1358	1359	1358	88
422	20231109	131500	30256436	1358	1358	1358	1358	0
423	20231109	131400	30256436	1358	1358	1358	1358	0
424	20231109	131300	30256436	1358	1358	1358	1358	637
425	20231109	131200	29391390	1358	1358	1358	1358	0
426	20231109	131100	29391390	1358	1358	1358	1358	0
427	20231109	131000	29391390	1358	1358	1358	1358	0
428	20231109	130900	29391390	1358	1358	1358	1358	0
429	20231109	130800	29391390	1358	1358	1358	1358	0
430	20231109	130700	29391390	1358	1358	1358	1358	0
431	20231109	130600	29391390	1358	1358	1358	1358	0
432	20231109	130500	29391390	1358	1358	1358	1358	0
433	20231109	130400	29391390	1358	1358	1358	1358	0
434	20231109	130300	29391390	1358	1358	1358	1358	294
435	20231109	130200	28992138	1358	1358	1358	1358	0
436	20231109	130100	28992138	1358	1358	1358	1358	0
437	20231109	130000	28992138	1358	1358	1358	1358	500
438	20231109	125900	28313138	1358	1358	1358	1358	0
439	20231109	125800	28313138	1358	1358	1358	1358	0
440	20231109	125700	28313138	1358	1358	1358	1358	0
441	20231109	125600	28313138	1358	1358	1358	1358	0
442	20231109	125500	28313138	1358	1358	1358	1358	0
443	20231109	125400	28313138	1358	1358	1358	1358	0
444	20231109	125300	28313138	1358	1358	1358	1358	0
445	20231109	125200	28313138	1358	1358	1358	1358	0
446	20231109	125100	28313138	1358	1358	1358	1358	0
447	20231109	125000	28313138	1358	1358	1358	1358	0
448	20231109	124900	28313138	1358	1358	1358	1358	0
449	20231109	124800	28313138	1358	1358	1358	1358	0
450	20231109	124700	28313138	1358	1358	1358	1358	3384
451	20231109	124600	23717666	1358	1358	1358	1358	0
452	20231109	124500	23717666	1358	1358	1358	1358	0
453	20231109	124400	23717666	1358	1358	1358	1358	0
454	20231109	124300	23717666	1358	1358	1358	1358	0
455	20231109	124200	23717666	1358	1358	1358	1358	0
456	20231109	124100	23717666	1358	1358	1358	1358	0
457	20231109	124000	23717666	1358	1358	1358	1358	0
458	20231109	123900	23717666	1358	1358	1358	1358	0
459	20231109	123800	23717666	1358	1358	1358	1358	0
460	20231109	123700	23717666	1358	1358	1358	1358	0
461	20231109	123600	23717666	1358	1358	1358	1358	747
462	20231109	123500	22703240	1358	1358	1358	1358	0
463	20231109	123400	22703240	1358	1358	1358	1358	551
464	20231109	123300	21954982	1358	1352	1358	1352	2564
465	20231109	123200	18478773	1358	1358	1358	1358	0
466	20231109	123100	18478773	1358	1358	1358	1358	0
467	20231109	123000	18478773	1358	1358	1358	1358	0
468	20231109	122900	18478773	1358	1358	1358	1358	0
469	20231109	122800	18478773	1358	1358	1358	1358	0
470	20231109	122700	18478773	1358	1358	1358	1358	0
471	20231109	122600	18478773	1358	1358	1358	1358	0
472	20231109	122500	18478773	1358	1358	1358	1358	0
473	20231109	122400	18478773	1358	1358	1358	1358	0
474	20231109	122300	18478773	1358	1358	1358	1358	0
475	20231109	122200	18478773	1358	1358	1358	1358	0
476	20231109	122100	18478773	1358	1358	1358	1358	0
477	20231109	122000	18478773	1358	1358	1358	1358	0
478	20231109	121900	18478773	1358	1358	1358	1358	0
479	20231109	121800	18478773	1358	1358	1358	1358	0
480	20231109	121700	18478773	1358	1358	1358	1358	0
481	20231109	121600	18478773	1358	1358	1358	1358	0
482	20231109	121500	18478773	1358	1358	1358	1358	0
483	20231109	121400	18478773	1358	1358	1358	1358	0
484	20231109	121300	18478773	1358	1358	1358	1358	0
485	20231109	121200	18478773	1358	1358	1358	1358	0
486	20231109	121100	18478773	1358	1358	1358	1358	0
487	20231109	121000	18478773	1358	1358	1358	1358	0
488	20231109	120900	18478773	1358	1358	1358	1358	0
489	20231109	120800	18478773	1358	1358	1358	1358	0
490	20231109	120700	18478773	1358	1358	1358	1358	0
491	20231109	120600	18478773	1358	1358	1358	1358	0
492	20231109	120500	18478773	1358	1358	1358	1358	0
493	20231109	120400	18478773	1358	1358	1358	1358	0
494	20231109	120300	18478773	1358	1358	1358	1358	0
495	20231109	120200	18478773	1358	1358	1358	1358	0
496	20231109	120100	18478773	1358	1358	1358	1358	0
497	20231109	120000	18478773	1358	1358	1358	1358	0
498	20231109	115900	18478773	1358	1358	1358	1358	0
499	20231109	115800	18478773	1358	1358	1358	1358	0
500	20231109	115700	18478773	1358	1358	1358	1358	0
501	20231109	115600	18478773	1358	1358	1358	1358	0
502	20231109	115500	18478773	1358	1358	1358	1358	0
503	20231109	115400	18478773	1358	1358	1358	1358	0
504	20231109	115300	18478773	1358	1358	1358	1358	0
505	20231109	115200	18478773	1358	1358	1358	1358	0
506	20231109	115100	18478773	1358	1358	1358	1358	0
507	20231109	115000	18478773	1358	1358	1358	1358	0
508	20231109	114900	18478773	1358	1358	1358	1358	0
509	20231109	114800	18478773	1358	1353	1358	1353	200
510	20231109	114700	18207512	1353	1353	1353	1353	0
511	20231109	114600	18207512	1353	1353	1353	1353	0
512	20231109	114500	18207512	1353	1353	1353	1353	0
513	20231109	114400	18207512	1353	1353	1353	1353	0
514	20231109	114300	18207512	1353	1353	1353	1353	0
515	20231109	114200	18207512	1353	1353	1353	1353	0
516	20231109	114100	18207512	1353	1353	1353	1353	0
517	20231109	114000	18207512	1353	1347	1353	1347	4
518	20231109	113900	18202112	1347	1338	1347	1335	1663
519	20231109	113800	15977015	1338	1338	1338	1338	0
520	20231109	113700	15977015	1338	1338	1338	1338	0
521	20231109	113600	15977015	1338	1338	1338	1338	730
522	20231109	113500	15000275	1338	1338	1338	1338	0
523	20231109	113400	15000275	1338	1338	1338	1338	0
524	20231109	113300	15000275	1338	1338	1338	1338	0
525	20231109	113200	15000275	1338	1343	1352	1338	12
526	20231109	113100	14984125	1342	1329	1342	1324	511
527	20231109	113000	14306543	1330	1343	1343	1330	200
528	20231109	112900	14040438	1355	1355	1355	1355	0
529	20231109	112800	14040438	1355	1355	1355	1355	0
530	20231109	112700	14040438	1355	1355	1355	1355	0
531	20231109	112600	14040438	1355	1355	1355	1355	0
532	20231109	112500	14040438	1355	1355	1355	1355	0
533	20231109	112400	14040438	1355	1355	1355	1355	0
534	20231109	112300	14040438	1355	1342	1355	1342	447
535	20231109	112200	13437648	1342	1342	1342	1342	11
536	20231109	112100	13422886	1330	1342	1342	1330	1310
537	20231109	112000	11680056	1342	1342	1342	1342	0
538	20231109	111900	11680056	1342	1342	1342	1342	1
539	20231109	111800	11678714	1331	1350	1350	1330	900
540	20231109	111700	10478690	1363	1363	1363	1363	0
541	20231109	111600	10478690	1363	1363	1363	1363	0
542	20231109	111500	10478690	1363	1363	1363	1363	0
543	20231109	111400	10478690	1363	1363	1363	1363	0
544	20231109	111300	10478690	1363	1363	1363	1363	0
545	20231109	111200	10478690	1363	1363	1363	1363	0
546	20231109	111100	10478690	1363	1363	1363	1363	0
547	20231109	111000	10478690	1363	1363	1363	1363	0
548	20231109	110900	10478690	1363	1363	1363	1363	0
549	20231109	110800	10478690	1363	1363	1363	1363	0
550	20231109	110700	10478690	1363	1363	1363	1363	0
551	20231109	110600	10478690	1363	1363	1363	1363	0
552	20231109	110500	10478690	1363	1363	1363	1363	0
553	20231109	110400	10478690	1363	1363	1363	1363	0
554	20231109	110300	10478690	1363	1347	1363	1347	114
555	20231109	110200	10324981	1335	1347	1347	1335	770
556	20231109	110100	9293353	1347	1351	1351	1347	48
557	20231109	110000	9228652	1364	1364	1364	1364	0
558	20231109	105900	9228652	1364	1364	1364	1364	0
559	20231109	105800	9228652	1364	1364	1364	1364	0
560	20231109	105700	9228652	1364	1364	1364	1364	0
561	20231109	105600	9228652	1364	1364	1364	1364	0
562	20231109	105500	9228652	1364	1364	1364	1364	0
563	20231109	105400	9228652	1364	1364	1364	1364	10
564	20231109	105300	9215012	1351	1351	1351	1351	0
565	20231109	105200	9215012	1351	1351	1351	1351	0
566	20231109	105100	9215012	1351	1363	1363	1351	61
567	20231109	105000	9132390	1364	1364	1364	1364	0
568	20231109	104900	9132390	1364	1364	1364	1364	0
569	20231109	104800	9132390	1364	1364	1364	1364	0
570	20231109	104700	9132390	1364	1364	1364	1364	1
571	20231109	104600	9131026	1364	1364	1364	1364	1
572	20231109	104500	9129662	1364	1364	1364	1364	8
573	20231109	104400	9118750	1364	1364	1364	1364	12
574	20231109	104300	9102382	1364	1364	1364	1364	0
575	20231109	104200	9102382	1364	1364	1364	1364	0
576	20231109	104100	9102382	1364	1364	1364	1364	0
577	20231109	104000	9102382	1364	1364	1364	1364	0
578	20231109	103900	9102382	1364	1364	1364	1364	0
579	20231109	103800	9102382	1364	1364	1364	1364	0
580	20231109	103700	9102382	1364	1364	1364	1364	0
581	20231109	103600	9102382	1364	1364	1364	1364	1
582	20231109	103500	9101018	1364	1364	1364	1364	0
583	20231109	103400	9101018	1364	1364	1364	1364	0
584	20231109	103300	9101018	1364	1364	1364	1364	0
585	20231109	103200	9101018	1364	1364	1364	1364	0
586	20231109	103100	9101018	1364	1364	1364	1364	0
587	20231109	103000	9101018	1364	1364	1364	1364	0
588	20231109	102900	9101018	1364	1364	1364	1364	0
589	20231109	102800	9101018	1364	1364	1364	1364	0
590	20231109	102700	9101018	1364	1364	1364	1364	10
591	20231109	102600	9087378	1364	1364	1364	1364	0
592	20231109	102500	9087378	1364	1364	1364	1364	0
593	20231109	102400	9087378	1364	1364	1364	1364	0
594	20231109	102300	9087378	1364	1364	1364	1364	0
595	20231109	102200	9087378	1364	1364	1364	1364	0
596	20231109	102100	9087378	1364	1364	1364	1364	0
597	20231109	102000	9087378	1364	1364	1364	1364	0
598	20231109	101900	9087378	1364	1364	1364	1364	0
599	20231109	101800	9087378	1364	1353	1364	1353	10
600	20231109	101700	9073790	1350	1350	1350	1350	0
601	20231109	101600	9073790	1350	1350	1350	1350	0
602	20231109	101500	9073790	1350	1350	1350	1350	0
603	20231109	101400	9073790	1350	1350	1350	1350	0
604	20231109	101300	9073790	1350	1350	1350	1350	0
605	20231109	101200	9073790	1350	1350	1350	1350	0
606	20231109	101100	9073790	1350	1350	1350	1350	0
607	20231109	101000	9073790	1350	1350	1350	1350	0
608	20231109	100900	9073790	1350	1350	1350	1350	0
609	20231109	100800	9073790	1350	1350	1350	1350	0
610	20231109	100700	9073790	1350	1350	1350	1350	0
611	20231109	100600	9073790	1350	1350	1350	1350	2
612	20231109	100500	9071090	1349	1349	1349	1349	0
613	20231109	100400	9071090	1349	1349	1349	1349	0
614	20231109	100300	9071090	1349	1349	1349	1349	0
615	20231109	100200	9071090	1349	1349	1349	1349	0
616	20231109	100100	9071090	1349	1349	1349	1349	0
617	20231109	100000	9071090	1349	1349	1349	1349	0
618	20231109	095900	9071090	1349	1349	1349	1349	0
619	20231109	095800	9071090	1349	1349	1349	1349	0
620	20231109	095700	9071090	1349	1349	1349	1349	0
621	20231109	095600	9071090	1349	1349	1349	1349	0
622	20231109	095500	9071090	1349	1349	1349	1349	0
623	20231109	095400	9071090	1349	1349	1349	1349	0
624	20231109	095300	9071090	1349	1349	1349	1349	0
625	20231109	095200	9071090	1349	1349	1349	1349	0
626	20231109	095100	9071090	1349	1349	1349	1349	0
627	20231109	095000	9071090	1349	1349	1349	1349	0
628	20231109	094900	9071090	1349	1349	1349	1349	0
629	20231109	094800	9071090	1349	1349	1349	1349	0
630	20231109	094700	9071090	1349	1344	1349	1344	19
631	20231109	094600	9045549	1348	1348	1348	1348	0
632	20231109	094500	9045549	1348	1348	1348	1348	0
633	20231109	094400	9045549	1348	1348	1348	1348	0
634	20231109	094300	9045549	1348	1348	1348	1348	0
635	20231109	094200	9045549	1348	1348	1348	1348	0
636	20231109	094100	9045549	1348	1348	1348	1348	0
637	20231109	094000	9045549	1348	1348	1348	1348	0
638	20231109	093900	9045549	1348	1348	1348	1348	0
639	20231109	093800	9045549	1348	1348	1348	1348	0
640	20231109	093700	9045549	1348	1348	1348	1348	14
641	20231109	093600	9026677	1348	1348	1348	1348	0
642	20231109	093500	9026677	1348	1348	1348	1348	0
643	20231109	093400	9026677	1348	1348	1348	1348	101
644	20231109	093300	8890529	1348	1348	1348	1348	0
645	20231109	093200	8890529	1348	1348	1348	1348	0
646	20231109	093100	8890529	1348	1348	1348	1348	1
647	20231109	093000	8889181	1348	1348	1348	1348	0
648	20231109	092900	8889181	1348	1348	1348	1348	3
649	20231109	092800	8885137	1348	1348	1348	1348	0
650	20231109	092700	8885137	1348	1348	1348	1348	0
651	20231109	092600	8885137	1348	1348	1348	1348	0
652	20231109	092500	8885137	1348	1348	1348	1348	500
653	20231109	092400	8211137	1348	1348	1348	1348	300
654	20231109	092300	7806737	1350	1350	1350	1350	0
655	20231109	092200	7806737	1350	1347	1350	1347	2
656	20231109	092100	7804040	1347	1347	1347	1347	0
657	20231109	092000	7804040	1347	1347	1347	1347	0
658	20231109	091900	7804040	1347	1347	1347	1347	1
659	20231109	091800	7802693	1335	1335	1335	1335	0
660	20231109	091700	7802693	1335	1335	1335	1335	0
661	20231109	091600	7802693	1335	1338	1338	1335	575
662	20231109	091500	7035006	1350	1353	1353	1307	2580
663	20231109	091400	3627712	1367	1365	1367	1365	157
664	20231109	091300	3413393	1367	1367	1367	1367	0
665	20231109	091200	3413393	1367	1367	1367	1367	0
666	20231109	091100	3413393	1367	1367	1367	1367	0
667	20231109	091000	3413393	1367	1367	1367	1367	1
668	20231109	090900	3412026	1301	1371	1371	1301	2500
669	20231109	090800	130096	1384	1384	1384	1384	0
670	20231109	090700	130096	1384	1384	1384	1384	0
671	20231109	090600	130096	1384	1384	1384	1384	0
672	20231109	090500	130096	1384	1384	1384	1384	0
673	20231109	090400	130096	1384	1384	1384	1384	0
674	20231109	090300	130096	1384	1384	1384	1384	0
675	20231109	090200	130096	1384	1384	1384	1384	0
676	20231109	090100	130096	1384	1384	1384	1384	0
677	20231109	090000	130096	1384	1384	1384	1384	94