KissMeData/255220/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204900	69280998	1177	1177	1177	1177	483
3	20231109	204800	69280998	1177	1177	1177	1177	0
4	20231109	204700	69280998	1177	1177	1177	1177	0
5	20231109	204600	69280998	1177	1177	1177	1177	0
6	20231109	204500	69280998	1177	1177	1177	1177	0
7	20231109	204400	69280998	1177	1177	1177	1177	0
8	20231109	204300	69280998	1177	1177	1177	1177	0
9	20231109	204200	69280998	1177	1177	1177	1177	0
10	20231109	204100	69280998	1177	1177	1177	1177	0
11	20231109	204000	69280998	1177	1177	1177	1177	0
12	20231109	203900	69280998	1177	1177	1177	1177	0
13	20231109	203800	69280998	1177	1177	1177	1177	0
14	20231109	203700	69280998	1177	1177	1177	1177	0
15	20231109	203600	69280998	1177	1177	1177	1177	0
16	20231109	203500	69280998	1177	1177	1177	1177	0
17	20231109	203400	69280998	1177	1177	1177	1177	0
18	20231109	203300	69280998	1177	1177	1177	1177	0
19	20231109	203200	69280998	1177	1177	1177	1177	0
20	20231109	203100	69280998	1177	1177	1177	1177	0
21	20231109	203000	69280998	1177	1177	1177	1177	0
22	20231109	202900	69280998	1177	1177	1177	1177	0
23	20231109	202800	69280998	1177	1177	1177	1177	0
24	20231109	202700	69280998	1177	1177	1177	1177	0
25	20231109	202600	69280998	1177	1177	1177	1177	0
26	20231109	202500	69280998	1177	1177	1177	1177	0
27	20231109	202400	69280998	1177	1177	1177	1177	0
28	20231109	202300	69280998	1177	1177	1177	1177	0
29	20231109	202200	69280998	1177	1177	1177	1177	0
30	20231109	202100	69280998	1177	1177	1177	1177	0
31	20231109	202000	69280998	1177	1177	1177	1177	0
32	20231109	201900	69280998	1177	1177	1177	1177	483
33	20231109	201800	69280998	1177	1177	1177	1177	0
34	20231109	201700	69280998	1177	1177	1177	1177	0
35	20231109	201600	69280998	1177	1177	1177	1177	0
36	20231109	201500	69280998	1177	1177	1177	1177	0
37	20231109	201400	69280998	1177	1177	1177	1177	0
38	20231109	201300	69280998	1177	1177	1177	1177	0
39	20231109	201200	69280998	1177	1177	1177	1177	0
40	20231109	201100	69280998	1177	1177	1177	1177	0
41	20231109	201000	69280998	1177	1177	1177	1177	0
42	20231109	200900	69280998	1177	1177	1177	1177	0
43	20231109	200800	69280998	1177	1177	1177	1177	0
44	20231109	200700	69280998	1177	1177	1177	1177	0
45	20231109	200600	69280998	1177	1177	1177	1177	0
46	20231109	200500	69280998	1177	1177	1177	1177	0
47	20231109	200400	69280998	1177	1177	1177	1177	0
48	20231109	200300	69280998	1177	1177	1177	1177	0
49	20231109	200200	69280998	1177	1177	1177	1177	0
50	20231109	200100	69280998	1177	1177	1177	1177	0
51	20231109	200000	69280998	1177	1177	1177	1177	0
52	20231109	195900	69280998	1177	1177	1177	1177	0
53	20231109	195800	69280998	1177	1177	1177	1177	0
54	20231109	195700	69280998	1177	1177	1177	1177	0
55	20231109	195600	69280998	1177	1177	1177	1177	0
56	20231109	195500	69280998	1177	1177	1177	1177	0
57	20231109	195400	69280998	1177	1177	1177	1177	0
58	20231109	195300	69280998	1177	1177	1177	1177	0
59	20231109	195200	69280998	1177	1177	1177	1177	0
60	20231109	195100	69280998	1177	1177	1177	1177	0
61	20231109	195000	69280998	1177	1177	1177	1177	0
62	20231109	194900	69280998	1177	1177	1177	1177	483
63	20231109	194800	69280998	1177	1177	1177	1177	0
64	20231109	194700	69280998	1177	1177	1177	1177	0
65	20231109	194600	69280998	1177	1177	1177	1177	0
66	20231109	194500	69280998	1177	1177	1177	1177	0
67	20231109	194400	69280998	1177	1177	1177	1177	0
68	20231109	194300	69280998	1177	1177	1177	1177	0
69	20231109	194200	69280998	1177	1177	1177	1177	0
70	20231109	194100	69280998	1177	1177	1177	1177	0
71	20231109	194000	69280998	1177	1177	1177	1177	0
72	20231109	193900	69280998	1177	1177	1177	1177	0
73	20231109	193800	69280998	1177	1177	1177	1177	0
74	20231109	193700	69280998	1177	1177	1177	1177	0
75	20231109	193600	69280998	1177	1177	1177	1177	0
76	20231109	193500	69280998	1177	1177	1177	1177	0
77	20231109	193400	69280998	1177	1177	1177	1177	0
78	20231109	193300	69280998	1177	1177	1177	1177	0
79	20231109	193200	69280998	1177	1177	1177	1177	0
80	20231109	193100	69280998	1177	1177	1177	1177	0
81	20231109	193000	69280998	1177	1177	1177	1177	0
82	20231109	192900	69280998	1177	1177	1177	1177	0
83	20231109	192800	69280998	1177	1177	1177	1177	0
84	20231109	192700	69280998	1177	1177	1177	1177	0
85	20231109	192600	69280998	1177	1177	1177	1177	0
86	20231109	192500	69280998	1177	1177	1177	1177	0
87	20231109	192400	69280998	1177	1177	1177	1177	0
88	20231109	192300	69280998	1177	1177	1177	1177	0
89	20231109	192200	69280998	1177	1177	1177	1177	0
90	20231109	192100	69280998	1177	1177	1177	1177	0
91	20231109	192000	69280998	1177	1177	1177	1177	0
92	20231109	191900	69280998	1177	1177	1177	1177	483
93	20231109	191800	69280998	1177	1177	1177	1177	0
94	20231109	191700	69280998	1177	1177	1177	1177	0
95	20231109	191600	69280998	1177	1177	1177	1177	0
96	20231109	191500	69280998	1177	1177	1177	1177	0
97	20231109	191400	69280998	1177	1177	1177	1177	0
98	20231109	191300	69280998	1177	1177	1177	1177	0
99	20231109	191200	69280998	1177	1177	1177	1177	0
100	20231109	191100	69280998	1177	1177	1177	1177	0
101	20231109	191000	69280998	1177	1177	1177	1177	0
102	20231109	190900	69280998	1177	1177	1177	1177	0
103	20231109	190800	69280998	1177	1177	1177	1177	0
104	20231109	190700	69280998	1177	1177	1177	1177	0
105	20231109	190600	69280998	1177	1177	1177	1177	0
106	20231109	190500	69280998	1177	1177	1177	1177	0
107	20231109	190400	69280998	1177	1177	1177	1177	0
108	20231109	190300	69280998	1177	1177	1177	1177	0
109	20231109	190200	69280998	1177	1177	1177	1177	0
110	20231109	190100	69280998	1177	1177	1177	1177	0
111	20231109	190000	69280998	1177	1177	1177	1177	0
112	20231109	185900	69280998	1177	1177	1177	1177	0
113	20231109	185800	69280998	1177	1177	1177	1177	0
114	20231109	185700	69280998	1177	1177	1177	1177	0
115	20231109	185600	69280998	1177	1177	1177	1177	0
116	20231109	185500	69280998	1177	1177	1177	1177	0
117	20231109	185400	69280998	1177	1177	1177	1177	0
118	20231109	185300	69280998	1177	1177	1177	1177	0
119	20231109	185200	69280998	1177	1177	1177	1177	0
120	20231109	185100	69280998	1177	1177	1177	1177	0
121	20231109	185000	69280998	1177	1177	1177	1177	0
122	20231109	184900	69280998	1177	1177	1177	1177	483
123	20231109	184800	69280998	1177	1177	1177	1177	0
124	20231109	184700	69280998	1177	1177	1177	1177	0
125	20231109	184600	69280998	1177	1177	1177	1177	0
126	20231109	184500	69280998	1177	1177	1177	1177	0
127	20231109	184400	69280998	1177	1177	1177	1177	0
128	20231109	184300	69280998	1177	1177	1177	1177	0
129	20231109	184200	69280998	1177	1177	1177	1177	0
130	20231109	184100	69280998	1177	1177	1177	1177	0
131	20231109	184000	69280998	1177	1177	1177	1177	0
132	20231109	183900	69280998	1177	1177	1177	1177	0
133	20231109	183800	69280998	1177	1177	1177	1177	0
134	20231109	183700	69280998	1177	1177	1177	1177	0
135	20231109	183600	69280998	1177	1177	1177	1177	0
136	20231109	183500	69280998	1177	1177	1177	1177	0
137	20231109	183400	69280998	1177	1177	1177	1177	0
138	20231109	183300	69280998	1177	1177	1177	1177	0
139	20231109	183200	69280998	1177	1177	1177	1177	0
140	20231109	183100	69280998	1177	1177	1177	1177	0
141	20231109	183000	69280998	1177	1177	1177	1177	0
142	20231109	182900	69280998	1177	1177	1177	1177	0
143	20231109	182800	69280998	1177	1177	1177	1177	0
144	20231109	182700	69280998	1177	1177	1177	1177	0
145	20231109	182600	69280998	1177	1177	1177	1177	0
146	20231109	182500	69280998	1177	1177	1177	1177	0
147	20231109	182400	69280998	1177	1177	1177	1177	0
148	20231109	182300	69280998	1177	1177	1177	1177	0
149	20231109	182200	69280998	1177	1177	1177	1177	0
150	20231109	182100	69280998	1177	1177	1177	1177	0
151	20231109	182000	69280998	1177	1177	1177	1177	0
152	20231109	181900	69280998	1177	1177	1177	1177	483
153	20231109	181800	69280998	1177	1177	1177	1177	0
154	20231109	181700	69280998	1177	1177	1177	1177	0
155	20231109	181600	69280998	1177	1177	1177	1177	0
156	20231109	181500	69280998	1177	1177	1177	1177	0
157	20231109	181400	69280998	1177	1177	1177	1177	0
158	20231109	181300	69280998	1177	1177	1177	1177	0
159	20231109	181200	69280998	1177	1177	1177	1177	0
160	20231109	181100	69280998	1177	1177	1177	1177	0
161	20231109	181000	69280998	1177	1177	1177	1177	0
162	20231109	180900	69280998	1177	1177	1177	1177	0
163	20231109	180800	69280998	1177	1177	1177	1177	0
164	20231109	180700	69280998	1177	1177	1177	1177	0
165	20231109	180600	69280998	1177	1177	1177	1177	0
166	20231109	180500	69280998	1177	1177	1177	1177	0
167	20231109	180400	69280998	1177	1177	1177	1177	0
168	20231109	180300	69280998	1177	1177	1177	1177	0
169	20231109	180200	69280998	1177	1177	1177	1177	0
170	20231109	180100	69280998	1177	1177	1177	1177	0
171	20231109	180000	69280998	1177	1177	1177	1177	0
172	20231109	175900	69280998	1177	1177	1177	1177	0
173	20231109	175800	69280998	1177	1177	1177	1177	0
174	20231109	175700	69280998	1177	1177	1177	1177	0
175	20231109	175600	69280998	1177	1177	1177	1177	0
176	20231109	175500	69280998	1177	1177	1177	1177	0
177	20231109	175400	69280998	1177	1177	1177	1177	0
178	20231109	175300	69280998	1177	1177	1177	1177	0
179	20231109	175200	69280998	1177	1177	1177	1177	0
180	20231109	175100	69280998	1177	1177	1177	1177	0
181	20231109	175000	69280998	1177	1177	1177	1177	0
182	20231109	174900	69280998	1177	1177	1177	1177	483
183	20231109	174800	69280998	1177	1177	1177	1177	0
184	20231109	174700	69280998	1177	1177	1177	1177	0
185	20231109	174600	69280998	1177	1177	1177	1177	0
186	20231109	174500	69280998	1177	1177	1177	1177	0
187	20231109	174400	69280998	1177	1177	1177	1177	0
188	20231109	174300	69280998	1177	1177	1177	1177	0
189	20231109	174200	69280998	1177	1177	1177	1177	0
190	20231109	174100	69280998	1177	1177	1177	1177	0
191	20231109	174000	69280998	1177	1177	1177	1177	0
192	20231109	173900	69280998	1177	1177	1177	1177	0
193	20231109	173800	69280998	1177	1177	1177	1177	0
194	20231109	173700	69280998	1177	1177	1177	1177	0
195	20231109	173600	69280998	1177	1177	1177	1177	0
196	20231109	173500	69280998	1177	1177	1177	1177	0
197	20231109	173400	69280998	1177	1177	1177	1177	0
198	20231109	173300	69280998	1177	1177	1177	1177	0
199	20231109	173200	69280998	1177	1177	1177	1177	0
200	20231109	173100	69280998	1177	1177	1177	1177	0
201	20231109	173000	69280998	1177	1177	1177	1177	0
202	20231109	172900	69280998	1177	1177	1177	1177	0
203	20231109	172800	69280998	1177	1177	1177	1177	0
204	20231109	172700	69280998	1177	1177	1177	1177	0
205	20231109	172600	69280998	1177	1177	1177	1177	0
206	20231109	172500	69280998	1177	1177	1177	1177	0
207	20231109	172400	69280998	1177	1177	1177	1177	0
208	20231109	172300	69280998	1177	1177	1177	1177	0
209	20231109	172200	69280998	1177	1177	1177	1177	0
210	20231109	172100	69280998	1177	1177	1177	1177	0
211	20231109	172000	69280998	1177	1177	1177	1177	0
212	20231109	171900	69280998	1177	1177	1177	1177	483
213	20231109	171800	69280998	1177	1177	1177	1177	0
214	20231109	171700	69280998	1177	1177	1177	1177	0
215	20231109	171600	69280998	1177	1177	1177	1177	0
216	20231109	171500	69280998	1177	1177	1177	1177	0
217	20231109	171400	69280998	1177	1177	1177	1177	0
218	20231109	171300	69280998	1177	1177	1177	1177	0
219	20231109	171200	69280998	1177	1177	1177	1177	0
220	20231109	171100	69280998	1177	1177	1177	1177	0
221	20231109	171000	69280998	1177	1177	1177	1177	0
222	20231109	170900	69280998	1177	1177	1177	1177	0
223	20231109	170800	69280998	1177	1177	1177	1177	0
224	20231109	170700	69280998	1177	1177	1177	1177	0
225	20231109	170600	69280998	1177	1177	1177	1177	0
226	20231109	170500	69280998	1177	1177	1177	1177	0
227	20231109	170400	69280998	1177	1177	1177	1177	0
228	20231109	170300	69280998	1177	1177	1177	1177	0
229	20231109	170200	69280998	1177	1177	1177	1177	0
230	20231109	170100	69280998	1177	1177	1177	1177	0
231	20231109	170000	69280998	1177	1177	1177	1177	0
232	20231109	165900	69280998	1177	1177	1177	1177	0
233	20231109	165800	69280998	1177	1177	1177	1177	0
234	20231109	165700	69280998	1177	1177	1177	1177	0
235	20231109	165600	69280998	1177	1177	1177	1177	0
236	20231109	165500	69280998	1177	1177	1177	1177	0
237	20231109	165400	69280998	1177	1177	1177	1177	0
238	20231109	165300	69280998	1177	1177	1177	1177	0
239	20231109	165200	69280998	1177	1177	1177	1177	0
240	20231109	165100	69280998	1177	1177	1177	1177	0
241	20231109	165000	69280998	1177	1177	1177	1177	0
242	20231109	164900	69280998	1177	1177	1177	1177	483
243	20231109	164800	69280998	1177	1177	1177	1177	0
244	20231109	164700	69280998	1177	1177	1177	1177	0
245	20231109	164600	69280998	1177	1177	1177	1177	0
246	20231109	164500	69280998	1177	1177	1177	1177	0
247	20231109	164400	69280998	1177	1177	1177	1177	0
248	20231109	164300	69280998	1177	1177	1177	1177	0
249	20231109	164200	69280998	1177	1177	1177	1177	0
250	20231109	164100	69280998	1177	1177	1177	1177	0
251	20231109	164000	69280998	1177	1177	1177	1177	0
252	20231109	163900	69280998	1177	1177	1177	1177	0
253	20231109	163800	69280998	1177	1177	1177	1177	0
254	20231109	163700	69280998	1177	1177	1177	1177	0
255	20231109	163600	69280998	1177	1177	1177	1177	0
256	20231109	163500	69280998	1177	1177	1177	1177	0
257	20231109	163400	69280998	1177	1177	1177	1177	0
258	20231109	163300	69280998	1177	1177	1177	1177	0
259	20231109	163200	69280998	1177	1177	1177	1177	0
260	20231109	163100	69280998	1177	1177	1177	1177	0
261	20231109	163000	69280998	1177	1177	1177	1177	0
262	20231109	162900	69280998	1177	1177	1177	1177	0
263	20231109	162800	69280998	1177	1177	1177	1177	0
264	20231109	162700	69280998	1177	1177	1177	1177	0
265	20231109	162600	69280998	1177	1177	1177	1177	0
266	20231109	162500	69280998	1177	1177	1177	1177	0
267	20231109	162400	69280998	1177	1177	1177	1177	0
268	20231109	162300	69280998	1177	1177	1177	1177	0
269	20231109	162200	69280998	1177	1177	1177	1177	0
270	20231109	162100	69280998	1177	1177	1177	1177	0
271	20231109	162000	69280998	1177	1177	1177	1177	0
272	20231109	161900	69280998	1177	1177	1177	1177	483
273	20231109	161800	69280998	1177	1177	1177	1177	0
274	20231109	161700	69280998	1177	1177	1177	1177	0
275	20231109	161600	69280998	1177	1177	1177	1177	0
276	20231109	161500	69280998	1177	1177	1177	1177	0
277	20231109	161400	69280998	1177	1177	1177	1177	0
278	20231109	161300	69280998	1177	1177	1177	1177	0
279	20231109	161200	69280998	1177	1177	1177	1177	0
280	20231109	161100	69280998	1177	1177	1177	1177	0
281	20231109	161000	69280998	1177	1177	1177	1177	0
282	20231109	160900	69280998	1177	1177	1177	1177	0
283	20231109	160800	69280998	1177	1177	1177	1177	0
284	20231109	160700	69280998	1177	1177	1177	1177	0
285	20231109	160600	69280998	1177	1177	1177	1177	0
286	20231109	160500	69280998	1177	1177	1177	1177	0
287	20231109	160400	69280998	1177	1177	1177	1177	0
288	20231109	160300	69280998	1177	1177	1177	1177	0
289	20231109	160200	69280998	1177	1177	1177	1177	0
290	20231109	160100	69280998	1177	1177	1177	1177	0
291	20231109	160000	69280998	1177	1177	1177	1177	0
292	20231109	155900	69280998	1177	1177	1177	1177	0
293	20231109	155800	69280998	1177	1177	1177	1177	0
294	20231109	155700	69280998	1177	1177	1177	1177	0
295	20231109	155600	69280998	1177	1177	1177	1177	0
296	20231109	155500	69280998	1177	1177	1177	1177	0
297	20231109	155400	69280998	1177	1177	1177	1177	0
298	20231109	155300	69280998	1177	1177	1177	1177	0
299	20231109	155200	69280998	1177	1177	1177	1177	0
300	20231109	155100	69280998	1177	1177	1177	1177	0
301	20231109	155000	69280998	1177	1177	1177	1177	0
302	20231109	154900	69280998	1177	1177	1177	1177	483
303	20231109	154800	69280998	1177	1177	1177	1177	0
304	20231109	154700	69280998	1177	1177	1177	1177	0
305	20231109	154600	69280998	1177	1177	1177	1177	0
306	20231109	154500	69280998	1177	1177	1177	1177	0
307	20231109	154400	69280998	1177	1177	1177	1177	0
308	20231109	154300	69280998	1177	1177	1177	1177	0
309	20231109	154200	69280998	1177	1177	1177	1177	0
310	20231109	154100	69280998	1177	1177	1177	1177	0
311	20231109	154000	69280998	1177	1177	1177	1177	0
312	20231109	153900	69280998	1177	1177	1177	1177	0
313	20231109	153800	69280998	1177	1177	1177	1177	0
314	20231109	153700	69280998	1177	1177	1177	1177	0
315	20231109	153600	69280998	1177	1177	1177	1177	0
316	20231109	153500	69280998	1177	1177	1177	1177	0
317	20231109	153400	69280998	1177	1177	1177	1177	0
318	20231109	153300	69280998	1177	1177	1177	1177	0
319	20231109	153200	69280998	1177	1177	1177	1177	0
320	20231109	153100	69280998	1177	1177	1177	1177	0
321	20231109	153000	69280998	1177	1177	1177	1177	483
322	20231109	152900	68712507	1176	1176	1176	1176	0
323	20231109	152800	68712507	1176	1176	1176	1176	0
324	20231109	152700	68712507	1176	1176	1176	1176	0
325	20231109	152600	68712507	1176	1176	1176	1176	0
326	20231109	152500	68712507	1176	1176	1176	1176	0
327	20231109	152400	68712507	1176	1176	1176	1176	0
328	20231109	152300	68712507	1176	1176	1176	1176	0
329	20231109	152200	68712507	1176	1176	1176	1176	0
330	20231109	152100	68712507	1176	1176	1176	1176	0
331	20231109	152000	68712507	1176	1176	1176	1176	0
332	20231109	151900	68712507	1176	1176	1176	1176	0
333	20231109	151800	68712507	1176	1176	1176	1176	20
334	20231109	151700	68688987	1176	1176	1176	1176	0
335	20231109	151600	68688987	1176	1176	1176	1176	1
336	20231109	151500	68687811	1177	1177	1177	1177	0
337	20231109	151400	68687811	1177	1177	1177	1177	24
338	20231109	151300	68659563	1177	1177	1177	1177	0
339	20231109	151200	68659563	1177	1177	1177	1177	117
340	20231109	151100	68521854	1171	1171	1171	1171	0
341	20231109	151000	68521854	1171	1171	1171	1171	0
342	20231109	150900	68521854	1171	1171	1171	1171	1
343	20231109	150800	68520683	1177	1177	1177	1177	0
344	20231109	150700	68520683	1177	1177	1177	1177	0
345	20231109	150600	68520683	1177	1177	1177	1177	0
346	20231109	150500	68520683	1177	1177	1177	1177	0
347	20231109	150400	68520683	1177	1177	1177	1177	0
348	20231109	150300	68520683	1177	1173	1177	1173	306
349	20231109	150200	68161573	1173	1169	1173	1169	2267
350	20231109	150100	65508242	1171	1171	1171	1171	0
351	20231109	150000	65508242	1171	1171	1171	1171	0
352	20231109	145900	65508242	1171	1171	1171	1171	0
353	20231109	145800	65508242	1171	1171	1171	1171	0
354	20231109	145700	65508242	1171	1171	1171	1171	0
355	20231109	145600	65508242	1171	1171	1171	1171	0
356	20231109	145500	65508242	1171	1171	1171	1171	0
357	20231109	145400	65508242	1171	1171	1171	1171	0
358	20231109	145300	65508242	1171	1171	1171	1171	0
359	20231109	145200	65508242	1171	1171	1171	1171	0
360	20231109	145100	65508242	1171	1171	1171	1171	0
361	20231109	145000	65508242	1171	1171	1171	1171	0
362	20231109	144900	65508242	1171	1171	1171	1171	0
363	20231109	144800	65508242	1171	1171	1171	1171	0
364	20231109	144700	65508242	1171	1171	1171	1171	0
365	20231109	144600	65508242	1171	1171	1171	1171	0
366	20231109	144500	65508242	1171	1171	1171	1171	0
367	20231109	144400	65508242	1171	1171	1171	1171	0
368	20231109	144300	65508242	1171	1171	1171	1171	0
369	20231109	144200	65508242	1171	1171	1171	1171	0
370	20231109	144100	65508242	1171	1171	1171	1171	0
371	20231109	144000	65508242	1171	1171	1171	1171	0
372	20231109	143900	65508242	1171	1171	1171	1171	0
373	20231109	143800	65508242	1171	1171	1171	1171	0
374	20231109	143700	65508242	1171	1171	1171	1171	0
375	20231109	143600	65508242	1171	1171	1171	1171	0
376	20231109	143500	65508242	1171	1171	1171	1171	0
377	20231109	143400	65508242	1171	1171	1171	1171	0
378	20231109	143300	65508242	1171	1171	1171	1171	0
379	20231109	143200	65508242	1171	1171	1171	1171	0
380	20231109	143100	65508242	1171	1171	1171	1171	0
381	20231109	143000	65508242	1171	1171	1171	1171	0
382	20231109	142900	65508242	1171	1168	1171	1168	6590
383	20231109	142800	57801021	1168	1168	1168	1168	0
384	20231109	142700	57801021	1168	1168	1168	1168	0
385	20231109	142600	57801021	1168	1168	1168	1168	0
386	20231109	142500	57801021	1168	1168	1168	1168	0
387	20231109	142400	57801021	1168	1168	1168	1168	0
388	20231109	142300	57801021	1168	1168	1168	1168	0
389	20231109	142200	57801021	1168	1168	1168	1168	0
390	20231109	142100	57801021	1168	1168	1168	1168	0
391	20231109	142000	57801021	1168	1168	1168	1168	0
392	20231109	141900	57801021	1168	1168	1168	1168	0
393	20231109	141800	57801021	1168	1168	1168	1168	0
394	20231109	141700	57801021	1168	1168	1168	1168	0
395	20231109	141600	57801021	1168	1168	1168	1168	490
396	20231109	141500	57228701	1164	1164	1164	1164	0
397	20231109	141400	57228701	1164	1164	1164	1164	0
398	20231109	141300	57228701	1164	1164	1164	1164	0
399	20231109	141200	57228701	1164	1164	1164	1164	1000
400	20231109	141100	56064701	1164	1164	1164	1164	0
401	20231109	141000	56064701	1164	1164	1164	1164	0
402	20231109	140900	56064701	1164	1164	1164	1164	0
403	20231109	140800	56064701	1164	1164	1164	1164	0
404	20231109	140700	56064701	1164	1164	1164	1164	0
405	20231109	140600	56064701	1164	1164	1164	1164	0
406	20231109	140500	56064701	1164	1164	1164	1164	0
407	20231109	140400	56064701	1164	1164	1164	1164	0
408	20231109	140300	56064701	1164	1164	1164	1164	0
409	20231109	140200	56064701	1164	1164	1164	1164	1875
410	20231109	140100	53882201	1168	1168	1168	1168	0
411	20231109	140000	53882201	1168	1168	1168	1168	1
412	20231109	135900	53881033	1163	1163	1163	1163	0
413	20231109	135800	53881033	1163	1163	1163	1163	0
414	20231109	135700	53881033	1163	1163	1163	1163	0
415	20231109	135600	53881033	1163	1163	1163	1163	26
416	20231109	135500	53850795	1168	1168	1168	1168	0
417	20231109	135400	53850795	1168	1168	1168	1168	0
418	20231109	135300	53850795	1168	1168	1168	1168	0
419	20231109	135200	53850795	1168	1168	1168	1168	0
420	20231109	135100	53850795	1168	1168	1168	1168	0
421	20231109	135000	53850795	1168	1168	1168	1168	1
422	20231109	134900	53849627	1162	1162	1162	1162	0
423	20231109	134800	53849627	1162	1164	1164	1162	1000
424	20231109	134700	52687497	1169	1169	1169	1169	2
425	20231109	134600	52685159	1170	1170	1170	1170	0
426	20231109	134500	52685159	1170	1170	1170	1170	0
427	20231109	134400	52685159	1170	1170	1170	1170	0
428	20231109	134300	52685159	1170	1170	1170	1170	0
429	20231109	134200	52685159	1170	1170	1170	1170	0
430	20231109	134100	52685159	1170	1170	1170	1170	0
431	20231109	134000	52685159	1170	1170	1170	1170	0
432	20231109	133900	52685159	1170	1170	1170	1170	0
433	20231109	133800	52685159	1170	1170	1170	1170	0
434	20231109	133700	52685159	1170	1170	1170	1170	0
435	20231109	133600	52685159	1170	1170	1170	1170	0
436	20231109	133500	52685159	1170	1170	1170	1170	0
437	20231109	133400	52685159	1170	1170	1170	1170	0
438	20231109	133300	52685159	1170	1170	1170	1170	0
439	20231109	133200	52685159	1170	1170	1170	1170	0
440	20231109	133100	52685159	1170	1170	1170	1170	0
441	20231109	133000	52685159	1170	1170	1170	1170	0
442	20231109	132900	52685159	1170	1170	1170	1170	0
443	20231109	132800	52685159	1170	1170	1170	1170	0
444	20231109	132700	52685159	1170	1170	1170	1170	0
445	20231109	132600	52685159	1170	1170	1170	1170	0
446	20231109	132500	52685159	1170	1170	1170	1170	0
447	20231109	132400	52685159	1170	1170	1170	1170	0
448	20231109	132300	52685159	1170	1170	1170	1170	0
449	20231109	132200	52685159	1170	1170	1170	1170	1
450	20231109	132100	52683989	1169	1169	1169	1169	41
451	20231109	132000	52636060	1170	1170	1170	1170	0
452	20231109	131900	52636060	1170	1170	1170	1170	0
453	20231109	131800	52636060	1170	1170	1170	1170	0
454	20231109	131700	52636060	1170	1170	1170	1170	0
455	20231109	131600	52636060	1170	1170	1170	1170	0
456	20231109	131500	52636060	1170	1170	1170	1170	0
457	20231109	131400	52636060	1170	1167	1170	1167	1000
458	20231109	131300	51466663	1167	1167	1167	1167	800
459	20231109	131200	50533063	1167	1167	1167	1167	2600
460	20231109	131100	47498863	1167	1167	1167	1167	0
461	20231109	131000	47498863	1167	1167	1167	1167	0
462	20231109	130900	47498863	1167	1167	1167	1167	0
463	20231109	130800	47498863	1167	1167	1167	1167	0
464	20231109	130700	47498863	1167	1167	1167	1167	0
465	20231109	130600	47498863	1167	1167	1167	1167	0
466	20231109	130500	47498863	1167	1167	1167	1167	0
467	20231109	130400	47498863	1167	1167	1167	1167	0
468	20231109	130300	47498863	1167	1167	1167	1167	0
469	20231109	130200	47498863	1167	1167	1167	1167	50
470	20231109	130100	47440513	1168	1168	1168	1168	0
471	20231109	130000	47440513	1168	1168	1168	1168	0
472	20231109	125900	47440513	1168	1168	1168	1168	0
473	20231109	125800	47440513	1168	1168	1168	1168	0
474	20231109	125700	47440513	1168	1168	1168	1168	0
475	20231109	125600	47440513	1168	1168	1168	1168	0
476	20231109	125500	47440513	1168	1168	1168	1168	0
477	20231109	125400	47440513	1168	1168	1168	1168	0
478	20231109	125300	47440513	1168	1168	1168	1168	0
479	20231109	125200	47440513	1168	1168	1168	1168	0
480	20231109	125100	47440513	1168	1168	1168	1168	0
481	20231109	125000	47440513	1168	1168	1168	1168	0
482	20231109	124900	47440513	1168	1168	1168	1168	0
483	20231109	124800	47440513	1168	1168	1168	1168	0
484	20231109	124700	47440513	1168	1168	1168	1168	0
485	20231109	124600	47440513	1168	1168	1168	1168	86
486	20231109	124500	47340065	1168	1168	1168	1168	0
487	20231109	124400	47340065	1168	1168	1168	1168	0
488	20231109	124300	47340065	1168	1168	1168	1168	0
489	20231109	124200	47340065	1168	1168	1168	1168	0
490	20231109	124100	47340065	1168	1168	1168	1168	0
491	20231109	124000	47340065	1168	1168	1168	1168	0
492	20231109	123900	47340065	1168	1168	1168	1168	0
493	20231109	123800	47340065	1168	1168	1168	1168	0
494	20231109	123700	47340065	1168	1168	1168	1168	0
495	20231109	123600	47340065	1168	1168	1168	1168	0
496	20231109	123500	47340065	1168	1168	1168	1168	0
497	20231109	123400	47340065	1168	1168	1168	1168	0
498	20231109	123300	47340065	1168	1168	1168	1168	0
499	20231109	123200	47340065	1168	1168	1168	1168	0
500	20231109	123100	47340065	1168	1168	1168	1168	0
501	20231109	123000	47340065	1168	1168	1168	1168	0
502	20231109	122900	47340065	1168	1168	1168	1168	0
503	20231109	122800	47340065	1168	1168	1168	1168	0
504	20231109	122700	47340065	1168	1168	1168	1168	0
505	20231109	122600	47340065	1168	1168	1168	1168	0
506	20231109	122500	47340065	1168	1168	1168	1168	0
507	20231109	122400	47340065	1168	1168	1168	1168	0
508	20231109	122300	47340065	1168	1168	1168	1168	0
509	20231109	122200	47340065	1168	1168	1168	1168	10
510	20231109	122100	47328385	1169	1169	1169	1169	0
511	20231109	122000	47328385	1169	1169	1169	1169	0
512	20231109	121900	47328385	1169	1169	1169	1169	0
513	20231109	121800	47328385	1169	1169	1169	1169	0
514	20231109	121700	47328385	1169	1169	1169	1169	0
515	20231109	121600	47328385	1169	1169	1169	1169	0
516	20231109	121500	47328385	1169	1169	1169	1169	0
517	20231109	121400	47328385	1169	1169	1169	1169	0
518	20231109	121300	47328385	1169	1169	1169	1169	0
519	20231109	121200	47328385	1169	1169	1169	1169	0
520	20231109	121100	47328385	1169	1169	1169	1169	0
521	20231109	121000	47328385	1169	1169	1169	1169	0
522	20231109	120900	47328385	1169	1169	1169	1169	0
523	20231109	120800	47328385	1169	1169	1169	1169	0
524	20231109	120700	47328385	1169	1169	1169	1169	1
525	20231109	120600	47327216	1170	1170	1170	1170	0
526	20231109	120500	47327216	1170	1170	1170	1170	0
527	20231109	120400	47327216	1170	1170	1170	1170	0
528	20231109	120300	47327216	1170	1170	1170	1170	0
529	20231109	120200	47327216	1170	1170	1170	1170	0
530	20231109	120100	47327216	1170	1170	1170	1170	0
531	20231109	120000	47327216	1170	1170	1170	1170	0
532	20231109	115900	47327216	1170	1170	1170	1170	0
533	20231109	115800	47327216	1170	1170	1170	1170	0
534	20231109	115700	47327216	1170	1170	1170	1170	0
535	20231109	115600	47327216	1170	1170	1170	1170	0
536	20231109	115500	47327216	1170	1170	1170	1170	0
537	20231109	115400	47327216	1170	1170	1170	1170	0
538	20231109	115300	47327216	1170	1170	1170	1170	0
539	20231109	115200	47327216	1170	1170	1170	1170	0
540	20231109	115100	47327216	1170	1170	1170	1170	0
541	20231109	115000	47327216	1170	1170	1170	1170	0
542	20231109	114900	47327216	1170	1170	1170	1170	0
543	20231109	114800	47327216	1170	1170	1170	1170	0
544	20231109	114700	47327216	1170	1170	1170	1170	1
545	20231109	114600	47326046	1160	1160	1160	1160	0
546	20231109	114500	47326046	1160	1160	1160	1160	0
547	20231109	114400	47326046	1160	1160	1160	1160	0
548	20231109	114300	47326046	1160	1160	1160	1160	0
549	20231109	114200	47326046	1160	1160	1160	1160	0
550	20231109	114100	47326046	1160	1160	1160	1160	0
551	20231109	114000	47326046	1160	1160	1160	1160	0
552	20231109	113900	47326046	1160	1160	1160	1160	0
553	20231109	113800	47326046	1160	1160	1160	1160	0
554	20231109	113700	47326046	1160	1160	1160	1160	0
555	20231109	113600	47326046	1160	1160	1160	1160	0
556	20231109	113500	47326046	1160	1160	1160	1160	0
557	20231109	113400	47326046	1160	1160	1160	1160	0
558	20231109	113300	47326046	1160	1160	1160	1160	0
559	20231109	113200	47326046	1160	1160	1160	1160	0
560	20231109	113100	47326046	1160	1160	1160	1160	0
561	20231109	113000	47326046	1160	1160	1160	1160	0
562	20231109	112900	47326046	1160	1160	1160	1160	0
563	20231109	112800	47326046	1160	1160	1160	1160	0
564	20231109	112700	47326046	1160	1160	1160	1160	0
565	20231109	112600	47326046	1160	1160	1160	1160	0
566	20231109	112500	47326046	1160	1160	1160	1160	0
567	20231109	112400	47326046	1160	1160	1160	1160	0
568	20231109	112300	47326046	1160	1160	1160	1160	0
569	20231109	112200	47326046	1160	1160	1160	1160	3126
570	20231109	112100	43699886	1160	1160	1160	1160	20
571	20231109	112000	43676686	1169	1169	1169	1169	1
572	20231109	111900	43675517	1160	1160	1160	1160	2000
573	20231109	111800	41355517	1159	1159	1159	1159	0
574	20231109	111700	41355517	1159	1159	1159	1159	0
575	20231109	111600	41355517	1159	1159	1159	1159	0
576	20231109	111500	41355517	1159	1169	1169	1159	5170
577	20231109	111400	35349061	1172	1172	1172	1172	0
578	20231109	111300	35349061	1172	1172	1172	1172	0
579	20231109	111200	35349061	1172	1172	1172	1172	0
580	20231109	111100	35349061	1172	1172	1172	1172	0
581	20231109	111000	35349061	1172	1172	1172	1172	0
582	20231109	110900	35349061	1172	1169	1172	1169	558
583	20231109	110800	34696272	1169	1169	1169	1169	0
584	20231109	110700	34696272	1169	1169	1169	1169	0
585	20231109	110600	34696272	1169	1169	1169	1169	0
586	20231109	110500	34696272	1169	1169	1169	1169	0
587	20231109	110400	34696272	1169	1169	1169	1169	0
588	20231109	110300	34696272	1169	1169	1169	1169	0
589	20231109	110200	34696272	1169	1169	1169	1169	85
590	20231109	110100	34596907	1168	1168	1168	1168	0
591	20231109	110000	34596907	1168	1168	1168	1168	0
592	20231109	105900	34596907	1168	1168	1168	1168	0
593	20231109	105800	34596907	1168	1168	1168	1168	0
594	20231109	105700	34596907	1168	1168	1168	1168	0
595	20231109	105600	34596907	1168	1169	1169	1168	12
596	20231109	105500	34582881	1169	1169	1169	1169	0
597	20231109	105400	34582881	1169	1169	1169	1169	0
598	20231109	105300	34582881	1169	1169	1169	1169	0
599	20231109	105200	34582881	1169	1169	1169	1169	0
600	20231109	105100	34582881	1169	1169	1169	1169	0
601	20231109	105000	34582881	1169	1169	1169	1169	0
602	20231109	104900	34582881	1169	1169	1169	1169	0
603	20231109	104800	34582881	1169	1169	1169	1169	10
604	20231109	104700	34571191	1170	1170	1170	1170	0
605	20231109	104600	34571191	1170	1170	1170	1170	0
606	20231109	104500	34571191	1170	1170	1170	1170	0
607	20231109	104400	34571191	1170	1170	1170	1170	0
608	20231109	104300	34571191	1170	1170	1170	1170	0
609	20231109	104200	34571191	1170	1170	1170	1170	0
610	20231109	104100	34571191	1170	1170	1170	1170	1
611	20231109	104000	34570021	1160	1162	1162	1160	500
612	20231109	103900	33989459	1170	1170	1170	1170	0
613	20231109	103800	33989459	1170	1170	1170	1170	0
614	20231109	103700	33989459	1170	1170	1170	1170	0
615	20231109	103600	33989459	1170	1170	1170	1170	0
616	20231109	103500	33989459	1170	1170	1170	1170	0
617	20231109	103400	33989459	1170	1170	1170	1170	1
618	20231109	103300	33988289	1162	1162	1162	1162	0
619	20231109	103200	33988289	1162	1162	1162	1162	0
620	20231109	103100	33988289	1162	1162	1162	1162	0
621	20231109	103000	33988289	1162	1162	1162	1162	0
622	20231109	102900	33988289	1162	1162	1162	1162	0
623	20231109	102800	33988289	1162	1162	1162	1162	0
624	20231109	102700	33988289	1162	1162	1162	1162	0
625	20231109	102600	33988289	1162	1162	1162	1162	0
626	20231109	102500	33988289	1162	1162	1162	1162	0
627	20231109	102400	33988289	1162	1162	1162	1162	0
628	20231109	102300	33988289	1162	1162	1162	1162	0
629	20231109	102200	33988289	1162	1162	1162	1162	0
630	20231109	102100	33988289	1162	1162	1162	1162	0
631	20231109	102000	33988289	1162	1162	1162	1162	0
632	20231109	101900	33988289	1162	1162	1162	1162	0
633	20231109	101800	33988289	1162	1162	1162	1162	0
634	20231109	101700	33988289	1162	1162	1162	1162	560
635	20231109	101600	33337569	1162	1162	1162	1162	53
636	20231109	101500	33275983	1162	1162	1162	1162	370
637	20231109	101400	32846043	1171	1171	1171	1171	0
638	20231109	101300	32846043	1171	1171	1171	1171	0
639	20231109	101200	32846043	1171	1171	1171	1171	0
640	20231109	101100	32846043	1171	1171	1171	1171	0
641	20231109	101000	32846043	1171	1171	1171	1171	0
642	20231109	100900	32846043	1171	1171	1171	1171	1
643	20231109	100800	32844872	1162	1162	1162	1162	0
644	20231109	100700	32844872	1162	1162	1162	1162	0
645	20231109	100600	32844872	1162	1163	1163	1162	2300
646	20231109	100500	30172233	1169	1169	1169	1169	0
647	20231109	100400	30172233	1169	1169	1169	1169	0
648	20231109	100300	30172233	1169	1169	1169	1169	0
649	20231109	100200	30172233	1169	1169	1169	1169	8
650	20231109	100100	30162881	1169	1169	1169	1169	5
651	20231109	100000	30157036	1162	1162	1162	1162	1800
652	20231109	095900	28065436	1162	1162	1162	1162	0
653	20231109	095800	28065436	1162	1162	1162	1162	0
654	20231109	095700	28065436	1162	1162	1162	1162	0
655	20231109	095600	28065436	1162	1162	1162	1162	0
656	20231109	095500	28065436	1162	1162	1162	1162	0
657	20231109	095400	28065436	1162	1162	1162	1162	1000
658	20231109	095300	26903436	1162	1162	1162	1162	7972
659	20231109	095200	17639972	1162	1162	1162	1162	0
660	20231109	095100	17639972	1162	1162	1162	1162	3921
661	20231109	095000	13083770	1162	1162	1162	1162	1296
662	20231109	094900	11577818	1162	1169	1169	1158	1862
663	20231109	094800	9413774	1170	1170	1170	1170	0
664	20231109	094700	9413774	1170	1170	1170	1170	0
665	20231109	094600	9413774	1170	1170	1170	1170	250
666	20231109	094500	9121274	1170	1170	1170	1170	1
667	20231109	094400	9120104	1170	1170	1170	1170	0
668	20231109	094300	9120104	1170	1170	1170	1170	419
669	20231109	094200	8629874	1177	1177	1177	1177	0
670	20231109	094100	8629874	1177	1177	1177	1177	0
671	20231109	094000	8629874	1177	1177	1177	1177	0
672	20231109	093900	8629874	1177	1176	1177	1176	500
673	20231109	093800	8041378	1177	1177	1177	1177	97
674	20231109	093700	7927209	1177	1177	1177	1177	0
675	20231109	093600	7927209	1177	1177	1177	1177	20
676	20231109	093500	7903669	1177	1177	1177	1177	0
677	20231109	093400	7903669	1177	1177	1177	1177	0
678	20231109	093300	7903669	1177	1177	1177	1177	1
679	20231109	093200	7902492	1177	1177	1177	1177	1
680	20231109	093100	7901315	1177	1177	1177	1177	1
681	20231109	093000	7900138	1169	1169	1169	1169	0
682	20231109	092900	7900138	1169	1169	1169	1169	0
683	20231109	092800	7900138	1169	1169	1169	1169	253
684	20231109	092700	7604381	1169	1169	1169	1169	2632
685	20231109	092600	4527573	1169	1169	1169	1169	0
686	20231109	092500	4527573	1169	1169	1169	1169	122
687	20231109	092400	4384955	1170	1169	1185	1169	1080
688	20231109	092300	3121565	1175	1175	1175	1175	0
689	20231109	092200	3121565	1175	1175	1175	1175	75
690	20231109	092100	3033440	1175	1175	1175	1175	0
691	20231109	092000	3033440	1175	1175	1175	1175	1
692	20231109	091900	3032265	1168	1168	1168	1168	21
693	20231109	091800	3007737	1175	1175	1175	1175	0
694	20231109	091700	3007737	1175	1175	1175	1175	0
695	20231109	091600	3007737	1175	1175	1175	1175	0
696	20231109	091500	3007737	1175	1175	1175	1175	0
697	20231109	091400	3007737	1175	1175	1175	1175	0
698	20231109	091300	3007737	1175	1175	1175	1175	0
699	20231109	091200	3007737	1175	1175	1175	1175	1000
700	20231109	091100	1832737	1187	1188	1188	1187	152
701	20231109	091000	1652311	1187	1187	1187	1187	200
702	20231109	090900	1414911	1188	1186	1188	1186	204
703	20231109	090800	1172859	1186	1186	1186	1186	0
704	20231109	090700	1172859	1186	1186	1186	1185	40
705	20231109	090600	1125420	1186	1186	1186	1186	211
706	20231109	090500	875174	1188	1188	1188	1188	5
707	20231109	090400	869234	1193	1193	1193	1193	0
708	20231109	090300	869234	1193	1193	1193	1193	600
709	20231109	090200	153434	1193	1168	1193	1168	67
710	20231109	090100	73528	1168	1168	1168	1168	6
711	20231109	090000	66520	1168	1167	1168	1167	57