KissMeData/290660/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205800	260047149	1280	1280	1280	1280	534
3	20231109	205700	260047149	1280	1280	1280	1280	0
4	20231109	205600	260047149	1280	1280	1280	1280	0
5	20231109	205500	260047149	1280	1280	1280	1280	0
6	20231109	205400	260047149	1280	1280	1280	1280	0
7	20231109	205300	260047149	1280	1280	1280	1280	0
8	20231109	205200	260047149	1280	1280	1280	1280	0
9	20231109	205100	260047149	1280	1280	1280	1280	0
10	20231109	205000	260047149	1280	1280	1280	1280	0
11	20231109	204900	260047149	1280	1280	1280	1280	0
12	20231109	204800	260047149	1280	1280	1280	1280	0
13	20231109	204700	260047149	1280	1280	1280	1280	0
14	20231109	204600	260047149	1280	1280	1280	1280	0
15	20231109	204500	260047149	1280	1280	1280	1280	0
16	20231109	204400	260047149	1280	1280	1280	1280	0
17	20231109	204300	260047149	1280	1280	1280	1280	0
18	20231109	204200	260047149	1280	1280	1280	1280	0
19	20231109	204100	260047149	1280	1280	1280	1280	0
20	20231109	204000	260047149	1280	1280	1280	1280	0
21	20231109	203900	260047149	1280	1280	1280	1280	0
22	20231109	203800	260047149	1280	1280	1280	1280	0
23	20231109	203700	260047149	1280	1280	1280	1280	0
24	20231109	203600	260047149	1280	1280	1280	1280	0
25	20231109	203500	260047149	1280	1280	1280	1280	0
26	20231109	203400	260047149	1280	1280	1280	1280	0
27	20231109	203300	260047149	1280	1280	1280	1280	0
28	20231109	203200	260047149	1280	1280	1280	1280	0
29	20231109	203100	260047149	1280	1280	1280	1280	0
30	20231109	203000	260047149	1280	1280	1280	1280	0
31	20231109	202900	260047149	1280	1280	1280	1280	0
32	20231109	202800	260047149	1280	1280	1280	1280	534
33	20231109	202700	260047149	1280	1280	1280	1280	0
34	20231109	202600	260047149	1280	1280	1280	1280	0
35	20231109	202500	260047149	1280	1280	1280	1280	0
36	20231109	202400	260047149	1280	1280	1280	1280	0
37	20231109	202300	260047149	1280	1280	1280	1280	0
38	20231109	202200	260047149	1280	1280	1280	1280	0
39	20231109	202100	260047149	1280	1280	1280	1280	0
40	20231109	202000	260047149	1280	1280	1280	1280	0
41	20231109	201900	260047149	1280	1280	1280	1280	0
42	20231109	201800	260047149	1280	1280	1280	1280	0
43	20231109	201700	260047149	1280	1280	1280	1280	0
44	20231109	201600	260047149	1280	1280	1280	1280	0
45	20231109	201500	260047149	1280	1280	1280	1280	0
46	20231109	201400	260047149	1280	1280	1280	1280	0
47	20231109	201300	260047149	1280	1280	1280	1280	0
48	20231109	201200	260047149	1280	1280	1280	1280	0
49	20231109	201100	260047149	1280	1280	1280	1280	0
50	20231109	201000	260047149	1280	1280	1280	1280	0
51	20231109	200900	260047149	1280	1280	1280	1280	0
52	20231109	200800	260047149	1280	1280	1280	1280	0
53	20231109	200700	260047149	1280	1280	1280	1280	0
54	20231109	200600	260047149	1280	1280	1280	1280	0
55	20231109	200500	260047149	1280	1280	1280	1280	0
56	20231109	200400	260047149	1280	1280	1280	1280	0
57	20231109	200300	260047149	1280	1280	1280	1280	0
58	20231109	200200	260047149	1280	1280	1280	1280	0
59	20231109	200100	260047149	1280	1280	1280	1280	0
60	20231109	200000	260047149	1280	1280	1280	1280	0
61	20231109	195900	260047149	1280	1280	1280	1280	0
62	20231109	195800	260047149	1280	1280	1280	1280	534
63	20231109	195700	260047149	1280	1280	1280	1280	0
64	20231109	195600	260047149	1280	1280	1280	1280	0
65	20231109	195500	260047149	1280	1280	1280	1280	0
66	20231109	195400	260047149	1280	1280	1280	1280	0
67	20231109	195300	260047149	1280	1280	1280	1280	0
68	20231109	195200	260047149	1280	1280	1280	1280	0
69	20231109	195100	260047149	1280	1280	1280	1280	0
70	20231109	195000	260047149	1280	1280	1280	1280	0
71	20231109	194900	260047149	1280	1280	1280	1280	0
72	20231109	194800	260047149	1280	1280	1280	1280	0
73	20231109	194700	260047149	1280	1280	1280	1280	0
74	20231109	194600	260047149	1280	1280	1280	1280	0
75	20231109	194500	260047149	1280	1280	1280	1280	0
76	20231109	194400	260047149	1280	1280	1280	1280	0
77	20231109	194300	260047149	1280	1280	1280	1280	0
78	20231109	194200	260047149	1280	1280	1280	1280	0
79	20231109	194100	260047149	1280	1280	1280	1280	0
80	20231109	194000	260047149	1280	1280	1280	1280	0
81	20231109	193900	260047149	1280	1280	1280	1280	0
82	20231109	193800	260047149	1280	1280	1280	1280	0
83	20231109	193700	260047149	1280	1280	1280	1280	0
84	20231109	193600	260047149	1280	1280	1280	1280	0
85	20231109	193500	260047149	1280	1280	1280	1280	0
86	20231109	193400	260047149	1280	1280	1280	1280	0
87	20231109	193300	260047149	1280	1280	1280	1280	0
88	20231109	193200	260047149	1280	1280	1280	1280	0
89	20231109	193100	260047149	1280	1280	1280	1280	0
90	20231109	193000	260047149	1280	1280	1280	1280	0
91	20231109	192900	260047149	1280	1280	1280	1280	0
92	20231109	192800	260047149	1280	1280	1280	1280	534
93	20231109	192700	260047149	1280	1280	1280	1280	0
94	20231109	192600	260047149	1280	1280	1280	1280	0
95	20231109	192500	260047149	1280	1280	1280	1280	0
96	20231109	192400	260047149	1280	1280	1280	1280	0
97	20231109	192300	260047149	1280	1280	1280	1280	0
98	20231109	192200	260047149	1280	1280	1280	1280	0
99	20231109	192100	260047149	1280	1280	1280	1280	0
100	20231109	192000	260047149	1280	1280	1280	1280	0
101	20231109	191900	260047149	1280	1280	1280	1280	0
102	20231109	191800	260047149	1280	1280	1280	1280	0
103	20231109	191700	260047149	1280	1280	1280	1280	0
104	20231109	191600	260047149	1280	1280	1280	1280	0
105	20231109	191500	260047149	1280	1280	1280	1280	0
106	20231109	191400	260047149	1280	1280	1280	1280	0
107	20231109	191300	260047149	1280	1280	1280	1280	0
108	20231109	191200	260047149	1280	1280	1280	1280	0
109	20231109	191100	260047149	1280	1280	1280	1280	0
110	20231109	191000	260047149	1280	1280	1280	1280	0
111	20231109	190900	260047149	1280	1280	1280	1280	0
112	20231109	190800	260047149	1280	1280	1280	1280	0
113	20231109	190700	260047149	1280	1280	1280	1280	0
114	20231109	190600	260047149	1280	1280	1280	1280	0
115	20231109	190500	260047149	1280	1280	1280	1280	0
116	20231109	190400	260047149	1280	1280	1280	1280	0
117	20231109	190300	260047149	1280	1280	1280	1280	0
118	20231109	190200	260047149	1280	1280	1280	1280	0
119	20231109	190100	260047149	1280	1280	1280	1280	0
120	20231109	190000	260047149	1280	1280	1280	1280	0
121	20231109	185900	260047149	1280	1280	1280	1280	0
122	20231109	185800	260047149	1280	1280	1280	1280	534
123	20231109	185700	260047149	1280	1280	1280	1280	0
124	20231109	185600	260047149	1280	1280	1280	1280	0
125	20231109	185500	260047149	1280	1280	1280	1280	0
126	20231109	185400	260047149	1280	1280	1280	1280	0
127	20231109	185300	260047149	1280	1280	1280	1280	0
128	20231109	185200	260047149	1280	1280	1280	1280	0
129	20231109	185100	260047149	1280	1280	1280	1280	0
130	20231109	185000	260047149	1280	1280	1280	1280	0
131	20231109	184900	260047149	1280	1280	1280	1280	0
132	20231109	184800	260047149	1280	1280	1280	1280	0
133	20231109	184700	260047149	1280	1280	1280	1280	0
134	20231109	184600	260047149	1280	1280	1280	1280	0
135	20231109	184500	260047149	1280	1280	1280	1280	0
136	20231109	184400	260047149	1280	1280	1280	1280	0
137	20231109	184300	260047149	1280	1280	1280	1280	0
138	20231109	184200	260047149	1280	1280	1280	1280	0
139	20231109	184100	260047149	1280	1280	1280	1280	0
140	20231109	184000	260047149	1280	1280	1280	1280	0
141	20231109	183900	260047149	1280	1280	1280	1280	0
142	20231109	183800	260047149	1280	1280	1280	1280	0
143	20231109	183700	260047149	1280	1280	1280	1280	0
144	20231109	183600	260047149	1280	1280	1280	1280	0
145	20231109	183500	260047149	1280	1280	1280	1280	0
146	20231109	183400	260047149	1280	1280	1280	1280	0
147	20231109	183300	260047149	1280	1280	1280	1280	0
148	20231109	183200	260047149	1280	1280	1280	1280	0
149	20231109	183100	260047149	1280	1280	1280	1280	0
150	20231109	183000	260047149	1280	1280	1280	1280	0
151	20231109	182900	260047149	1280	1280	1280	1280	0
152	20231109	182800	260047149	1280	1280	1280	1280	534
153	20231109	182700	260047149	1280	1280	1280	1280	0
154	20231109	182600	260047149	1280	1280	1280	1280	0
155	20231109	182500	260047149	1280	1280	1280	1280	0
156	20231109	182400	260047149	1280	1280	1280	1280	0
157	20231109	182300	260047149	1280	1280	1280	1280	0
158	20231109	182200	260047149	1280	1280	1280	1280	0
159	20231109	182100	260047149	1280	1280	1280	1280	0
160	20231109	182000	260047149	1280	1280	1280	1280	0
161	20231109	181900	260047149	1280	1280	1280	1280	0
162	20231109	181800	260047149	1280	1280	1280	1280	0
163	20231109	181700	260047149	1280	1280	1280	1280	0
164	20231109	181600	260047149	1280	1280	1280	1280	0
165	20231109	181500	260047149	1280	1280	1280	1280	0
166	20231109	181400	260047149	1280	1280	1280	1280	0
167	20231109	181300	260047149	1280	1280	1280	1280	0
168	20231109	181200	260047149	1280	1280	1280	1280	0
169	20231109	181100	260047149	1280	1280	1280	1280	0
170	20231109	181000	260047149	1280	1280	1280	1280	0
171	20231109	180900	260047149	1280	1280	1280	1280	0
172	20231109	180800	260047149	1280	1280	1280	1280	0
173	20231109	180700	260047149	1280	1280	1280	1280	0
174	20231109	180600	260047149	1280	1280	1280	1280	0
175	20231109	180500	260047149	1280	1280	1280	1280	0
176	20231109	180400	260047149	1280	1280	1280	1280	0
177	20231109	180300	260047149	1280	1280	1280	1280	0
178	20231109	180200	260047149	1280	1280	1280	1280	0
179	20231109	180100	260047149	1280	1280	1280	1280	0
180	20231109	180000	260047149	1280	1280	1280	1280	0
181	20231109	175900	260047149	1280	1280	1280	1280	0
182	20231109	175800	260047149	1280	1280	1280	1280	534
183	20231109	175700	260047149	1280	1280	1280	1280	0
184	20231109	175600	260047149	1280	1280	1280	1280	0
185	20231109	175500	260047149	1280	1280	1280	1280	0
186	20231109	175400	260047149	1280	1280	1280	1280	0
187	20231109	175300	260047149	1280	1280	1280	1280	0
188	20231109	175200	260047149	1280	1280	1280	1280	0
189	20231109	175100	260047149	1280	1280	1280	1280	0
190	20231109	175000	260047149	1280	1280	1280	1280	0
191	20231109	174900	260047149	1280	1280	1280	1280	0
192	20231109	174800	260047149	1280	1280	1280	1280	0
193	20231109	174700	260047149	1280	1280	1280	1280	0
194	20231109	174600	260047149	1280	1280	1280	1280	0
195	20231109	174500	260047149	1280	1280	1280	1280	0
196	20231109	174400	260047149	1280	1280	1280	1280	0
197	20231109	174300	260047149	1280	1280	1280	1280	0
198	20231109	174200	260047149	1280	1280	1280	1280	0
199	20231109	174100	260047149	1280	1280	1280	1280	0
200	20231109	174000	260047149	1280	1280	1280	1280	0
201	20231109	173900	260047149	1280	1280	1280	1280	0
202	20231109	173800	260047149	1280	1280	1280	1280	0
203	20231109	173700	260047149	1280	1280	1280	1280	0
204	20231109	173600	260047149	1280	1280	1280	1280	0
205	20231109	173500	260047149	1280	1280	1280	1280	0
206	20231109	173400	260047149	1280	1280	1280	1280	0
207	20231109	173300	260047149	1280	1280	1280	1280	0
208	20231109	173200	260047149	1280	1280	1280	1280	0
209	20231109	173100	260047149	1280	1280	1280	1280	0
210	20231109	173000	260047149	1280	1280	1280	1280	0
211	20231109	172900	260047149	1280	1280	1280	1280	0
212	20231109	172800	260047149	1280	1280	1280	1280	534
213	20231109	172700	260047149	1280	1280	1280	1280	0
214	20231109	172600	260047149	1280	1280	1280	1280	0
215	20231109	172500	260047149	1280	1280	1280	1280	0
216	20231109	172400	260047149	1280	1280	1280	1280	0
217	20231109	172300	260047149	1280	1280	1280	1280	0
218	20231109	172200	260047149	1280	1280	1280	1280	0
219	20231109	172100	260047149	1280	1280	1280	1280	0
220	20231109	172000	260047149	1280	1280	1280	1280	0
221	20231109	171900	260047149	1280	1280	1280	1280	0
222	20231109	171800	260047149	1280	1280	1280	1280	0
223	20231109	171700	260047149	1280	1280	1280	1280	0
224	20231109	171600	260047149	1280	1280	1280	1280	0
225	20231109	171500	260047149	1280	1280	1280	1280	0
226	20231109	171400	260047149	1280	1280	1280	1280	0
227	20231109	171300	260047149	1280	1280	1280	1280	0
228	20231109	171200	260047149	1280	1280	1280	1280	0
229	20231109	171100	260047149	1280	1280	1280	1280	0
230	20231109	171000	260047149	1280	1280	1280	1280	0
231	20231109	170900	260047149	1280	1280	1280	1280	0
232	20231109	170800	260047149	1280	1280	1280	1280	0
233	20231109	170700	260047149	1280	1280	1280	1280	0
234	20231109	170600	260047149	1280	1280	1280	1280	0
235	20231109	170500	260047149	1280	1280	1280	1280	0
236	20231109	170400	260047149	1280	1280	1280	1280	0
237	20231109	170300	260047149	1280	1280	1280	1280	0
238	20231109	170200	260047149	1280	1280	1280	1280	0
239	20231109	170100	260047149	1280	1280	1280	1280	0
240	20231109	170000	260047149	1280	1280	1280	1280	0
241	20231109	165900	260047149	1280	1280	1280	1280	0
242	20231109	165800	260047149	1280	1280	1280	1280	534
243	20231109	165700	260047149	1280	1280	1280	1280	0
244	20231109	165600	260047149	1280	1280	1280	1280	0
245	20231109	165500	260047149	1280	1280	1280	1280	0
246	20231109	165400	260047149	1280	1280	1280	1280	0
247	20231109	165300	260047149	1280	1280	1280	1280	0
248	20231109	165200	260047149	1280	1280	1280	1280	0
249	20231109	165100	260047149	1280	1280	1280	1280	0
250	20231109	165000	260047149	1280	1280	1280	1280	0
251	20231109	164900	260047149	1280	1280	1280	1280	0
252	20231109	164800	260047149	1280	1280	1280	1280	0
253	20231109	164700	260047149	1280	1280	1280	1280	0
254	20231109	164600	260047149	1280	1280	1280	1280	0
255	20231109	164500	260047149	1280	1280	1280	1280	0
256	20231109	164400	260047149	1280	1280	1280	1280	0
257	20231109	164300	260047149	1280	1280	1280	1280	0
258	20231109	164200	260047149	1280	1280	1280	1280	0
259	20231109	164100	260047149	1280	1280	1280	1280	0
260	20231109	164000	260047149	1280	1280	1280	1280	0
261	20231109	163900	260047149	1280	1280	1280	1280	0
262	20231109	163800	260047149	1280	1280	1280	1280	0
263	20231109	163700	260047149	1280	1280	1280	1280	0
264	20231109	163600	260047149	1280	1280	1280	1280	0
265	20231109	163500	260047149	1280	1280	1280	1280	0
266	20231109	163400	260047149	1280	1280	1280	1280	0
267	20231109	163300	260047149	1280	1280	1280	1280	0
268	20231109	163200	260047149	1280	1280	1280	1280	0
269	20231109	163100	260047149	1280	1280	1280	1280	0
270	20231109	163000	260047149	1280	1280	1280	1280	0
271	20231109	162900	260047149	1280	1280	1280	1280	0
272	20231109	162800	260047149	1280	1280	1280	1280	534
273	20231109	162700	260047149	1280	1280	1280	1280	0
274	20231109	162600	260047149	1280	1280	1280	1280	0
275	20231109	162500	260047149	1280	1280	1280	1280	0
276	20231109	162400	260047149	1280	1280	1280	1280	0
277	20231109	162300	260047149	1280	1280	1280	1280	0
278	20231109	162200	260047149	1280	1280	1280	1280	0
279	20231109	162100	260047149	1280	1280	1280	1280	0
280	20231109	162000	260047149	1280	1280	1280	1280	0
281	20231109	161900	260047149	1280	1280	1280	1280	0
282	20231109	161800	260047149	1280	1280	1280	1280	0
283	20231109	161700	260047149	1280	1280	1280	1280	0
284	20231109	161600	260047149	1280	1280	1280	1280	0
285	20231109	161500	260047149	1280	1280	1280	1280	0
286	20231109	161400	260047149	1280	1280	1280	1280	0
287	20231109	161300	260047149	1280	1280	1280	1280	0
288	20231109	161200	260047149	1280	1280	1280	1280	0
289	20231109	161100	260047149	1280	1280	1280	1280	0
290	20231109	161000	260047149	1280	1280	1280	1280	0
291	20231109	160900	260047149	1280	1280	1280	1280	0
292	20231109	160800	260047149	1280	1280	1280	1280	0
293	20231109	160700	260047149	1280	1280	1280	1280	0
294	20231109	160600	260047149	1280	1280	1280	1280	0
295	20231109	160500	260047149	1280	1280	1280	1280	0
296	20231109	160400	260047149	1280	1280	1280	1280	0
297	20231109	160300	260047149	1280	1280	1280	1280	0
298	20231109	160200	260047149	1280	1280	1280	1280	0
299	20231109	160100	260047149	1280	1280	1280	1280	0
300	20231109	160000	260047149	1280	1280	1280	1280	0
301	20231109	155900	260047149	1280	1280	1280	1280	0
302	20231109	155800	260047149	1280	1280	1280	1280	534
303	20231109	155700	260047149	1280	1280	1280	1280	0
304	20231109	155600	260047149	1280	1280	1280	1280	0
305	20231109	155500	260047149	1280	1280	1280	1280	0
306	20231109	155400	260047149	1280	1280	1280	1280	0
307	20231109	155300	260047149	1280	1280	1280	1280	0
308	20231109	155200	260047149	1280	1280	1280	1280	0
309	20231109	155100	260047149	1280	1280	1280	1280	0
310	20231109	155000	260047149	1280	1280	1280	1280	0
311	20231109	154900	260047149	1280	1280	1280	1280	0
312	20231109	154800	260047149	1280	1280	1280	1280	0
313	20231109	154700	260047149	1280	1280	1280	1280	0
314	20231109	154600	260047149	1280	1280	1280	1280	0
315	20231109	154500	260047149	1280	1280	1280	1280	0
316	20231109	154400	260047149	1280	1280	1280	1280	0
317	20231109	154300	260047149	1280	1280	1280	1280	0
318	20231109	154200	260047149	1280	1280	1280	1280	0
319	20231109	154100	260047149	1280	1280	1280	1280	0
320	20231109	154000	260047149	1280	1280	1280	1280	0
321	20231109	153900	260047149	1280	1280	1280	1280	0
322	20231109	153800	260047149	1280	1280	1280	1280	0
323	20231109	153700	260047149	1280	1280	1280	1280	0
324	20231109	153600	260047149	1280	1280	1280	1280	0
325	20231109	153500	260047149	1280	1280	1280	1280	0
326	20231109	153400	260047149	1280	1280	1280	1280	0
327	20231109	153300	260047149	1280	1280	1280	1280	0
328	20231109	153200	260047149	1280	1280	1280	1280	0
329	20231109	153100	260047149	1280	1280	1280	1280	0
330	20231109	153000	260047149	1280	1280	1280	1280	534
331	20231109	152900	259363629	1285	1285	1285	1285	0
332	20231109	152800	259363629	1285	1285	1285	1285	0
333	20231109	152700	259363629	1285	1285	1285	1285	0
334	20231109	152600	259363629	1285	1285	1285	1285	0
335	20231109	152500	259363629	1285	1285	1285	1285	0
336	20231109	152400	259363629	1285	1285	1285	1285	0
337	20231109	152300	259363629	1285	1285	1285	1285	0
338	20231109	152200	259363629	1285	1285	1285	1285	0
339	20231109	152100	259363629	1285	1285	1285	1285	0
340	20231109	152000	259363629	1285	1285	1285	1285	0
341	20231109	151900	259363629	1285	1285	1285	1285	87
342	20231109	151800	259251834	1285	1285	1285	1285	55
343	20231109	151700	259181159	1285	1285	1285	1285	0
344	20231109	151600	259181159	1285	1285	1285	1285	0
345	20231109	151500	259181159	1285	1285	1285	1285	10
346	20231109	151400	259168309	1285	1285	1285	1285	1403
347	20231109	151300	257365454	1285	1285	1285	1285	34
348	20231109	151200	257321764	1280	1280	1280	1280	0
349	20231109	151100	257321764	1280	1280	1280	1280	119
350	20231109	151000	257169444	1280	1280	1280	1280	0
351	20231109	150900	257169444	1280	1280	1280	1280	0
352	20231109	150800	257169444	1280	1285	1285	1280	4232
353	20231109	150700	251749271	1285	1285	1285	1285	15
354	20231109	150600	251729996	1285	1285	1285	1285	579
355	20231109	150500	250985981	1284	1284	1284	1284	0
356	20231109	150400	250985981	1284	1284	1284	1284	0
357	20231109	150300	250985981	1284	1284	1284	1284	892
358	20231109	150200	249840653	1285	1285	1285	1285	0
359	20231109	150100	249840653	1285	1285	1285	1285	0
360	20231109	150000	249840653	1285	1285	1285	1285	0
361	20231109	145900	249840653	1285	1285	1285	1285	0
362	20231109	145800	249840653	1285	1285	1285	1284	4190
363	20231109	145700	244460691	1285	1285	1285	1285	0
364	20231109	145600	244460691	1285	1285	1285	1285	0
365	20231109	145500	244460691	1285	1285	1285	1285	0
366	20231109	145400	244460691	1285	1285	1285	1285	0
367	20231109	145300	244460691	1285	1285	1285	1285	0
368	20231109	145200	244460691	1285	1285	1285	1285	5
369	20231109	145100	244454266	1285	1285	1285	1285	0
370	20231109	145000	244454266	1285	1285	1285	1285	947
371	20231109	144900	243237371	1285	1285	1285	1285	0
372	20231109	144800	243237371	1285	1285	1285	1285	0
373	20231109	144700	243237371	1285	1285	1285	1285	0
374	20231109	144600	243237371	1285	1285	1285	1285	0
375	20231109	144500	243237371	1285	1285	1285	1285	1000
376	20231109	144400	241952371	1285	1285	1285	1285	0
377	20231109	144300	241952371	1285	1285	1285	1285	0
378	20231109	144200	241952371	1285	1285	1285	1285	0
379	20231109	144100	241952371	1285	1285	1285	1285	0
380	20231109	144000	241952371	1285	1285	1285	1285	0
381	20231109	143900	241952371	1285	1285	1285	1285	109
382	20231109	143800	241812306	1287	1287	1287	1287	0
383	20231109	143700	241812306	1287	1287	1287	1287	0
384	20231109	143600	241812306	1287	1287	1287	1287	0
385	20231109	143500	241812306	1287	1287	1287	1287	0
386	20231109	143400	241812306	1287	1287	1287	1287	38
387	20231109	143300	241763400	1287	1287	1287	1287	0
388	20231109	143200	241763400	1287	1290	1290	1287	140
389	20231109	143100	241583076	1296	1296	1296	1296	0
390	20231109	143000	241583076	1296	1296	1296	1296	0
391	20231109	142900	241583076	1296	1296	1296	1296	0
392	20231109	142800	241583076	1296	1296	1296	1296	0
393	20231109	142700	241583076	1296	1296	1296	1296	44
394	20231109	142600	241526052	1290	1290	1290	1290	50
395	20231109	142500	241461552	1290	1292	1292	1290	58
396	20231109	142400	241386716	1292	1292	1292	1292	0
397	20231109	142300	241386716	1292	1292	1292	1292	0
398	20231109	142200	241386716	1292	1292	1292	1292	0
399	20231109	142100	241386716	1292	1292	1292	1292	0
400	20231109	142000	241386716	1292	1292	1292	1292	0
401	20231109	141900	241386716	1292	1292	1292	1292	0
402	20231109	141800	241386716	1292	1292	1292	1292	0
403	20231109	141700	241386716	1292	1292	1292	1292	0
404	20231109	141600	241386716	1292	1292	1292	1292	0
405	20231109	141500	241386716	1292	1292	1292	1292	0
406	20231109	141400	241386716	1292	1292	1292	1292	0
407	20231109	141300	241386716	1292	1292	1292	1292	0
408	20231109	141200	241386716	1292	1292	1292	1292	0
409	20231109	141100	241386716	1292	1292	1292	1292	0
410	20231109	141000	241386716	1292	1292	1292	1292	0
411	20231109	140900	241386716	1292	1290	1292	1290	1672
412	20231109	140800	239229834	1283	1283	1283	1283	0
413	20231109	140700	239229834	1283	1283	1283	1283	0
414	20231109	140600	239229834	1283	1283	1283	1283	0
415	20231109	140500	239229834	1283	1283	1283	1283	110
416	20231109	140400	239088704	1284	1284	1284	1284	0
417	20231109	140300	239088704	1284	1287	1287	1284	1010
418	20231109	140200	237791768	1290	1290	1290	1290	0
419	20231109	140100	237791768	1290	1290	1290	1290	100
420	20231109	140000	237662768	1290	1290	1290	1290	300
421	20231109	135900	237275768	1288	1288	1288	1288	696
422	20231109	135800	236379320	1287	1285	1287	1285	10464
423	20231109	135700	222929738	1284	1284	1284	1284	41
424	20231109	135600	222877094	1284	1293	1293	1284	11473
425	20231109	135500	208117179	1294	1294	1294	1294	440
426	20231109	135400	207547819	1296	1296	1296	1296	5
427	20231109	135300	207541339	1296	1294	1296	1294	24
428	20231109	135200	207510281	1294	1294	1294	1294	1
429	20231109	135100	207508987	1290	1290	1290	1290	60
430	20231109	135000	207431587	1294	1294	1294	1294	0
431	20231109	134900	207431587	1294	1294	1294	1294	0
432	20231109	134800	207431587	1294	1294	1294	1294	0
433	20231109	134700	207431587	1294	1294	1294	1294	651
434	20231109	134600	206589193	1294	1294	1294	1294	386
435	20231109	134500	206089709	1290	1290	1290	1290	261
436	20231109	134400	205753019	1290	1293	1293	1290	5782
437	20231109	134300	198285700	1295	1295	1295	1295	666
438	20231109	134200	197423230	1295	1296	1296	1295	100
439	20231109	134100	197293728	1296	1296	1296	1296	0
440	20231109	134000	197293728	1296	1296	1296	1296	0
441	20231109	133900	197293728	1296	1296	1296	1296	0
442	20231109	133800	197293728	1296	1296	1296	1296	0
443	20231109	133700	197293728	1296	1296	1296	1296	0
444	20231109	133600	197293728	1296	1296	1296	1296	0
445	20231109	133500	197293728	1296	1296	1296	1296	1
446	20231109	133400	197292432	1295	1295	1295	1295	18
447	20231109	133300	197269122	1295	1295	1295	1295	0
448	20231109	133200	197269122	1295	1295	1295	1295	0
449	20231109	133100	197269122	1295	1295	1295	1295	77
450	20231109	133000	197169407	1295	1295	1295	1295	376
451	20231109	132900	196682487	1295	1295	1295	1295	0
452	20231109	132800	196682487	1295	1295	1295	1295	0
453	20231109	132700	196682487	1295	1293	1295	1293	14
454	20231109	132600	196664365	1292	1292	1292	1292	7
455	20231109	132500	196655321	1289	1289	1289	1289	0
456	20231109	132400	196655321	1289	1289	1289	1289	0
457	20231109	132300	196655321	1289	1289	1289	1289	387
458	20231109	132200	196156478	1284	1284	1284	1284	0
459	20231109	132100	196156478	1284	1284	1284	1284	0
460	20231109	132000	196156478	1284	1284	1284	1284	0
461	20231109	131900	196156478	1284	1284	1284	1284	0
462	20231109	131800	196156478	1284	1284	1284	1284	0
463	20231109	131700	196156478	1284	1284	1284	1284	0
464	20231109	131600	196156478	1284	1284	1284	1284	0
465	20231109	131500	196156478	1284	1284	1284	1284	0
466	20231109	131400	196156478	1284	1284	1284	1284	0
467	20231109	131300	196156478	1284	1284	1284	1284	0
468	20231109	131200	196156478	1284	1284	1284	1284	0
469	20231109	131100	196156478	1284	1284	1284	1284	0
470	20231109	131000	196156478	1284	1284	1284	1284	0
471	20231109	130900	196156478	1284	1284	1284	1284	0
472	20231109	130800	196156478	1284	1284	1284	1284	0
473	20231109	130700	196156478	1284	1284	1284	1284	400
474	20231109	130600	195642878	1284	1284	1284	1284	0
475	20231109	130500	195642878	1284	1284	1284	1284	0
476	20231109	130400	195642878	1284	1284	1284	1284	0
477	20231109	130300	195642878	1284	1285	1285	1284	681
478	20231109	130200	194768464	1284	1284	1284	1284	0
479	20231109	130100	194768464	1284	1284	1284	1284	0
480	20231109	130000	194768464	1284	1284	1284	1284	64
481	20231109	125900	194686288	1284	1285	1285	1284	200
482	20231109	125800	194429473	1284	1284	1284	1284	0
483	20231109	125700	194429473	1284	1284	1284	1284	0
484	20231109	125600	194429473	1284	1284	1284	1284	0
485	20231109	125500	194429473	1284	1285	1285	1284	193
486	20231109	125400	194181660	1284	1284	1284	1284	0
487	20231109	125300	194181660	1284	1287	1287	1284	1801
488	20231109	125200	191868626	1291	1291	1291	1291	0
489	20231109	125100	191868626	1291	1291	1291	1291	0
490	20231109	125000	191868626	1291	1291	1291	1291	0
491	20231109	124900	191868626	1291	1291	1291	1291	10
492	20231109	124800	191855716	1291	1291	1291	1291	0
493	20231109	124700	191855716	1291	1291	1291	1291	0
494	20231109	124600	191855716	1291	1291	1291	1291	1
495	20231109	124500	191854425	1295	1295	1295	1295	0
496	20231109	124400	191854425	1295	1292	1295	1292	1602
497	20231109	124300	189779852	1292	1292	1292	1292	0
498	20231109	124200	189779852	1292	1292	1292	1292	0
499	20231109	124100	189779852	1292	1292	1292	1292	0
500	20231109	124000	189779852	1292	1292	1292	1292	0
501	20231109	123900	189779852	1292	1292	1292	1292	1
502	20231109	123800	189778560	1292	1292	1292	1292	0
503	20231109	123700	189778560	1292	1291	1292	1291	1160
504	20231109	123600	188280227	1286	1286	1286	1286	0
505	20231109	123500	188280227	1286	1286	1286	1286	0
506	20231109	123400	188280227	1286	1286	1286	1286	0
507	20231109	123300	188280227	1286	1286	1286	1286	0
508	20231109	123200	188280227	1286	1286	1286	1286	0
509	20231109	123100	188280227	1286	1286	1286	1286	0
510	20231109	123000	188280227	1286	1286	1286	1286	0
511	20231109	122900	188280227	1286	1286	1286	1286	0
512	20231109	122800	188280227	1286	1286	1286	1286	0
513	20231109	122700	188280227	1286	1286	1286	1286	0
514	20231109	122600	188280227	1286	1286	1286	1286	0
515	20231109	122500	188280227	1286	1286	1286	1286	0
516	20231109	122400	188280227	1286	1286	1286	1286	0
517	20231109	122300	188280227	1286	1286	1286	1286	0
518	20231109	122200	188280227	1286	1286	1286	1286	0
519	20231109	122100	188280227	1286	1286	1286	1286	0
520	20231109	122000	188280227	1286	1286	1286	1286	193
521	20231109	121900	188032029	1281	1290	1290	1281	4515
522	20231109	121800	182224582	1290	1290	1290	1290	751
523	20231109	121700	181255792	1290	1290	1290	1290	0
524	20231109	121600	181255792	1290	1294	1294	1290	200
525	20231109	121500	180997713	1295	1295	1295	1295	0
526	20231109	121400	180997713	1295	1295	1295	1295	0
527	20231109	121300	180997713	1295	1295	1295	1295	0
528	20231109	121200	180997713	1295	1295	1295	1295	0
529	20231109	121100	180997713	1295	1295	1295	1295	0
530	20231109	121000	180997713	1295	1295	1295	1295	0
531	20231109	120900	180997713	1295	1295	1295	1295	0
532	20231109	120800	180997713	1295	1295	1295	1295	0
533	20231109	120700	180997713	1295	1295	1295	1295	0
534	20231109	120600	180997713	1295	1299	1299	1295	5120
535	20231109	120500	174364531	1302	1302	1302	1302	433
536	20231109	120400	173800765	1302	1302	1302	1302	284
537	20231109	120300	173430997	1302	1302	1302	1302	94
538	20231109	120200	173308609	1302	1302	1302	1302	0
539	20231109	120100	173308609	1302	1302	1302	1302	0
540	20231109	120000	173308609	1302	1302	1302	1302	180
541	20231109	115900	173074249	1305	1305	1305	1305	3
542	20231109	115800	173070334	1305	1305	1305	1305	1
543	20231109	115700	173069029	1306	1306	1306	1306	41
544	20231109	115600	173015483	1306	1306	1306	1306	0
545	20231109	115500	173015483	1306	1306	1306	1306	0
546	20231109	115400	173015483	1306	1306	1306	1306	0
547	20231109	115300	173015483	1306	1304	1306	1304	13
548	20231109	115200	172998526	1302	1302	1302	1302	10
549	20231109	115100	172985506	1301	1301	1301	1301	0
550	20231109	115000	172985506	1301	1301	1301	1301	0
551	20231109	114900	172985506	1301	1301	1301	1301	0
552	20231109	114800	172985506	1301	1301	1301	1301	0
553	20231109	114700	172985506	1301	1301	1301	1301	0
554	20231109	114600	172985506	1301	1301	1301	1301	0
555	20231109	114500	172985506	1301	1301	1301	1301	0
556	20231109	114400	172985506	1301	1301	1301	1301	0
557	20231109	114300	172985506	1301	1301	1301	1301	0
558	20231109	114200	172985506	1301	1301	1301	1301	0
559	20231109	114100	172985506	1301	1301	1301	1301	0
560	20231109	114000	172985506	1301	1301	1301	1301	0
561	20231109	113900	172985506	1301	1301	1301	1301	0
562	20231109	113800	172985506	1301	1301	1301	1301	0
563	20231109	113700	172985506	1301	1301	1301	1301	1
564	20231109	113600	172984205	1309	1309	1309	1309	0
565	20231109	113500	172984205	1309	1309	1309	1309	0
566	20231109	113400	172984205	1309	1309	1309	1309	0
567	20231109	113300	172984205	1309	1309	1309	1309	0
568	20231109	113200	172984205	1309	1306	1310	1306	1082
569	20231109	113100	171567201	1305	1305	1305	1305	16
570	20231109	113000	171546321	1305	1305	1305	1305	60
571	20231109	112900	171468021	1305	1305	1305	1305	0
572	20231109	112800	171468021	1305	1305	1305	1305	0
573	20231109	112700	171468021	1305	1305	1305	1305	0
574	20231109	112600	171468021	1305	1302	1305	1302	1689
575	20231109	112500	169268838	1302	1302	1302	1302	0
576	20231109	112400	169268838	1302	1302	1302	1302	0
577	20231109	112300	169268838	1302	1302	1302	1302	0
578	20231109	112200	169268838	1302	1302	1302	1302	0
579	20231109	112100	169268838	1302	1302	1302	1302	0
580	20231109	112000	169268838	1302	1302	1302	1302	1121
581	20231109	111900	167809296	1302	1302	1302	1302	10
582	20231109	111800	167796276	1309	1309	1309	1309	0
583	20231109	111700	167796276	1309	1309	1309	1309	0
584	20231109	111600	167796276	1309	1309	1309	1309	0
585	20231109	111500	167796276	1309	1309	1309	1309	4948
586	20231109	111400	161319344	1310	1310	1310	1310	92
587	20231109	111300	161198824	1310	1310	1310	1310	0
588	20231109	111200	161198824	1310	1310	1310	1310	93
589	20231109	111100	161076994	1310	1309	1310	1309	1339
590	20231109	111000	159324209	1309	1308	1309	1308	102
591	20231109	110900	159190792	1313	1313	1313	1313	0
592	20231109	110800	159190792	1313	1313	1313	1313	0
593	20231109	110700	159190792	1313	1313	1313	1313	0
594	20231109	110600	159190792	1313	1313	1313	1313	0
595	20231109	110500	159190792	1313	1313	1313	1313	0
596	20231109	110400	159190792	1313	1313	1313	1313	0
597	20231109	110300	159190792	1313	1313	1313	1313	43
598	20231109	110200	159134333	1314	1314	1314	1314	0
599	20231109	110100	159134333	1314	1313	1314	1313	203
600	20231109	110000	158867737	1313	1313	1313	1313	0
601	20231109	105900	158867737	1313	1310	1313	1310	210
602	20231109	105800	158592133	1309	1309	1309	1309	207
603	20231109	105700	158321170	1309	1309	1309	1309	0
604	20231109	105600	158321170	1309	1308	1309	1308	458
605	20231109	105500	157722030	1304	1304	1304	1304	0
606	20231109	105400	157722030	1304	1304	1304	1304	0
607	20231109	105300	157722030	1304	1304	1304	1304	0
608	20231109	105200	157722030	1304	1306	1306	1304	9496
609	20231109	105100	145339052	1306	1306	1306	1306	20
610	20231109	105000	145312932	1306	1306	1306	1306	80
611	20231109	104900	145208452	1309	1309	1309	1309	141
612	20231109	104800	145023883	1309	1304	1309	1304	227
613	20231109	104700	144726993	1304	1302	1304	1302	850
614	20231109	104600	143619488	1300	1300	1300	1300	0
615	20231109	104500	143619488	1300	1300	1300	1300	0
616	20231109	104400	143619488	1300	1300	1300	1300	0
617	20231109	104300	143619488	1300	1300	1300	1300	0
618	20231109	104200	143619488	1300	1300	1300	1300	84
619	20231109	104100	143510288	1302	1302	1302	1302	0
620	20231109	104000	143510288	1302	1302	1302	1302	0
621	20231109	103900	143510288	1302	1302	1302	1301	50
622	20231109	103800	143445189	1302	1302	1302	1302	0
623	20231109	103700	143445189	1302	1302	1302	1302	1
624	20231109	103600	143443887	1302	1302	1302	1302	0
625	20231109	103500	143443887	1302	1301	1302	1301	2
626	20231109	103400	143441284	1301	1301	1301	1301	1
627	20231109	103300	143439983	1300	1303	1303	1300	10
628	20231109	103200	143426977	1304	1304	1304	1304	100
629	20231109	103100	143296577	1304	1301	1304	1300	119
630	20231109	103000	143141418	1301	1296	1302	1296	9
631	20231109	102900	143129725	1296	1293	1298	1293	6
632	20231109	102800	143121953	1299	1298	1299	1298	3079
633	20231109	102700	139122333	1300	1289	1300	1289	123
634	20231109	102600	138963603	1290	1294	1294	1290	244
635	20231109	102500	138648389	1294	1294	1294	1294	1
636	20231109	102400	138647095	1294	1288	1296	1287	1032
637	20231109	102300	137317096	1296	1296	1296	1296	1
638	20231109	102200	137315800	1299	1289	1299	1289	24
639	20231109	102100	137284747	1288	1287	1288	1287	2
640	20231109	102000	137282172	1287	1280	1287	1280	22
641	20231109	101900	137253942	1279	1279	1279	1274	1944
642	20231109	101800	134774223	1280	1285	1285	1280	53
643	20231109	101700	134706133	1285	1289	1289	1285	493
644	20231109	101600	134071055	1289	1291	1291	1289	516
645	20231109	101500	133405801	1292	1293	1293	1292	2
646	20231109	101400	133403216	1292	1292	1292	1292	1
647	20231109	101300	133401924	1295	1293	1295	1293	5
648	20231109	101200	133395452	1288	1288	1288	1288	0
649	20231109	101100	133395452	1288	1288	1288	1288	0
650	20231109	101000	133395452	1288	1303	1303	1288	4166
651	20231109	100900	127992843	1303	1299	1303	1299	27
652	20231109	100800	127957681	1300	1298	1301	1298	143
653	20231109	100700	127772057	1300	1306	1306	1300	132
654	20231109	100600	127599831	1307	1307	1307	1307	367
655	20231109	100500	127120162	1307	1307	1307	1307	308
656	20231109	100400	126717606	1307	1308	1309	1307	109
657	20231109	100300	126575034	1307	1307	1307	1307	0
658	20231109	100200	126575034	1307	1307	1307	1307	0
659	20231109	100100	126575034	1307	1304	1307	1304	4
660	20231109	100000	126569812	1304	1298	1304	1298	68
661	20231109	095900	126481220	1299	1299	1299	1299	225
662	20231109	095800	126188945	1299	1299	1299	1299	356
663	20231109	095700	125726501	1299	1299	1299	1299	0
664	20231109	095600	125726501	1299	1299	1299	1299	0
665	20231109	095500	125726501	1299	1295	1299	1295	1248
666	20231109	095400	124106517	1296	1299	1299	1295	710
667	20231109	095300	123185331	1299	1301	1301	1299	136
668	20231109	095200	123008499	1301	1301	1301	1301	2
669	20231109	095100	123005897	1302	1302	1302	1301	36
670	20231109	095000	122959059	1302	1302	1302	1301	32
671	20231109	094900	122917425	1303	1307	1307	1303	913
672	20231109	094800	121724147	1308	1311	1311	1308	1900
673	20231109	094700	119237270	1312	1315	1316	1312	42
674	20231109	094600	119182075	1316	1317	1319	1316	94
675	20231109	094500	119058308	1316	1318	1318	1316	244
676	20231109	094400	118736982	1322	1319	1322	1319	1257
677	20231109	094300	117075243	1322	1320	1322	1320	501
678	20231109	094200	116413648	1321	1332	1332	1321	810
679	20231109	094100	115336129	1332	1330	1335	1330	9069
680	20231109	094000	103255725	1330	1326	1330	1323	2671
681	20231109	093900	99712183	1319	1313	1323	1313	7504
682	20231109	093800	89816609	1310	1312	1312	1310	3
683	20231109	093700	89812676	1312	1312	1312	1309	51
684	20231109	093600	89745908	1308	1312	1312	1308	26
685	20231109	093500	89711890	1308	1309	1309	1308	1253
686	20231109	093400	88072713	1317	1308	1317	1308	102
687	20231109	093300	87939288	1307	1311	1311	1299	6504
688	20231109	093200	79444094	1313	1320	1321	1313	303
689	20231109	093100	79045020	1322	1322	1322	1319	1189
690	20231109	093000	77476413	1323	1325	1325	1322	241
691	20231109	092900	77157225	1325	1325	1325	1325	54
692	20231109	092800	77085675	1329	1323	1329	1323	838
693	20231109	092700	75975571	1326	1330	1332	1326	899
694	20231109	092600	74782790	1333	1329	1333	1323	3826
695	20231109	092500	69706012	1321	1315	1350	1315	9570
696	20231109	092400	57004973	1315	1311	1315	1311	392
697	20231109	092300	56490435	1308	1303	1312	1303	3971
698	20231109	092200	51288384	1303	1308	1309	1303	1162
699	20231109	092100	49768575	1309	1307	1310	1297	2969
700	20231109	092000	45887670	1308	1301	1308	1297	1816
701	20231109	091900	43518017	1300	1299	1300	1297	3044
702	20231109	091800	39560967	1297	1300	1300	1291	2780
703	20231109	091700	35949197	1300	1292	1300	1283	1225
704	20231109	091600	34359169	1288	1288	1288	1288	1662
705	20231109	091500	32218513	1288	1287	1288	1287	132
706	20231109	091400	32048498	1288	1288	1288	1288	0
707	20231109	091300	32048498	1288	1288	1288	1276	270
708	20231109	091200	31700750	1288	1285	1288	1285	295
709	20231109	091100	31321071	1284	1285	1286	1284	1209
710	20231109	091000	29767446	1278	1278	1278	1274	713
711	20231109	090900	28856316	1278	1278	1278	1278	200
712	20231109	090800	28600716	1283	1286	1286	1283	5
713	20231109	090700	28594292	1285	1281	1285	1281	7230
714	20231109	090600	19303754	1285	1286	1286	1280	7
715	20231109	090500	19294767	1272	1288	1288	1272	520
716	20231109	090400	18629352	1288	1271	1288	1270	2912
717	20231109	090300	14886119	1273	1273	1273	1273	6
718	20231109	090200	14878481	1273	1280	1280	1273	217
719	20231109	090100	14601421	1271	1259	1271	1259	9098
720	20231109	090000	3137589	1254	1259	1259	1254	2493