KissMeData/011330/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185500	414456258	1744	1744	1744	1744	17308
3	20231109	185400	414456258	1744	1744	1744	1744	0
4	20231109	185300	414456258	1744	1744	1744	1744	0
5	20231109	185200	414456258	1744	1744	1744	1744	0
6	20231109	185100	414456258	1744	1744	1744	1744	0
7	20231109	185000	414456258	1744	1744	1744	1744	0
8	20231109	184900	414456258	1744	1744	1744	1744	0
9	20231109	184800	414456258	1744	1744	1744	1744	0
10	20231109	184700	414456258	1744	1744	1744	1744	0
11	20231109	184600	414456258	1744	1744	1744	1744	0
12	20231109	184500	414456258	1744	1744	1744	1744	0
13	20231109	184400	414456258	1744	1744	1744	1744	0
14	20231109	184300	414456258	1744	1744	1744	1744	0
15	20231109	184200	414456258	1744	1744	1744	1744	0
16	20231109	184100	414456258	1744	1744	1744	1744	0
17	20231109	184000	414456258	1744	1744	1744	1744	0
18	20231109	183900	414456258	1744	1744	1744	1744	0
19	20231109	183800	414456258	1744	1744	1744	1744	0
20	20231109	183700	414456258	1744	1744	1744	1744	0
21	20231109	183600	414456258	1744	1744	1744	1744	0
22	20231109	183500	414456258	1744	1744	1744	1744	0
23	20231109	183400	414456258	1744	1744	1744	1744	0
24	20231109	183300	414456258	1744	1744	1744	1744	0
25	20231109	183200	414456258	1744	1744	1744	1744	0
26	20231109	183100	414456258	1744	1744	1744	1744	0
27	20231109	183000	414456258	1744	1744	1744	1744	0
28	20231109	182900	414456258	1744	1744	1744	1744	0
29	20231109	182800	414456258	1744	1744	1744	1744	0
30	20231109	182700	414456258	1744	1744	1744	1744	0
31	20231109	182600	414456258	1744	1744	1744	1744	0
32	20231109	182500	414456258	1744	1744	1744	1744	17308
33	20231109	182400	414456258	1744	1744	1744	1744	0
34	20231109	182300	414456258	1744	1744	1744	1744	0
35	20231109	182200	414456258	1744	1744	1744	1744	0
36	20231109	182100	414456258	1744	1744	1744	1744	0
37	20231109	182000	414456258	1744	1744	1744	1744	0
38	20231109	181900	414456258	1744	1744	1744	1744	0
39	20231109	181800	414456258	1744	1744	1744	1744	0
40	20231109	181700	414456258	1744	1744	1744	1744	0
41	20231109	181600	414456258	1744	1744	1744	1744	0
42	20231109	181500	414456258	1744	1744	1744	1744	0
43	20231109	181400	414456258	1744	1744	1744	1744	0
44	20231109	181300	414456258	1744	1744	1744	1744	0
45	20231109	181200	414456258	1744	1744	1744	1744	0
46	20231109	181100	414456258	1744	1744	1744	1744	0
47	20231109	181000	414456258	1744	1744	1744	1744	0
48	20231109	180900	414456258	1744	1744	1744	1744	0
49	20231109	180800	414456258	1744	1744	1744	1744	0
50	20231109	180700	414456258	1744	1744	1744	1744	0
51	20231109	180600	414456258	1744	1744	1744	1744	0
52	20231109	180500	414456258	1744	1744	1744	1744	0
53	20231109	180400	414456258	1744	1744	1744	1744	0
54	20231109	180300	414456258	1744	1744	1744	1744	0
55	20231109	180200	414456258	1744	1744	1744	1744	0
56	20231109	180100	414456258	1744	1744	1744	1744	0
57	20231109	180000	414456258	1744	1744	1744	1744	0
58	20231109	175900	414456258	1744	1744	1744	1744	0
59	20231109	175800	414456258	1744	1744	1744	1744	0
60	20231109	175700	414456258	1744	1744	1744	1744	0
61	20231109	175600	414456258	1744	1744	1744	1744	0
62	20231109	175500	414456258	1744	1744	1744	1744	17308
63	20231109	175400	414456258	1744	1744	1744	1744	0
64	20231109	175300	414456258	1744	1744	1744	1744	0
65	20231109	175200	414456258	1744	1744	1744	1744	0
66	20231109	175100	414456258	1744	1744	1744	1744	0
67	20231109	175000	414456258	1744	1744	1744	1744	0
68	20231109	174900	414456258	1744	1744	1744	1744	0
69	20231109	174800	414456258	1744	1744	1744	1744	0
70	20231109	174700	414456258	1744	1744	1744	1744	0
71	20231109	174600	414456258	1744	1744	1744	1744	0
72	20231109	174500	414456258	1744	1744	1744	1744	0
73	20231109	174400	414456258	1744	1744	1744	1744	0
74	20231109	174300	414456258	1744	1744	1744	1744	0
75	20231109	174200	414456258	1744	1744	1744	1744	0
76	20231109	174100	414456258	1744	1744	1744	1744	0
77	20231109	174000	414456258	1744	1744	1744	1744	0
78	20231109	173900	414456258	1744	1744	1744	1744	0
79	20231109	173800	414456258	1744	1744	1744	1744	0
80	20231109	173700	414456258	1744	1744	1744	1744	0
81	20231109	173600	414456258	1744	1744	1744	1744	0
82	20231109	173500	414456258	1744	1744	1744	1744	0
83	20231109	173400	414456258	1744	1744	1744	1744	0
84	20231109	173300	414456258	1744	1744	1744	1744	0
85	20231109	173200	414456258	1744	1744	1744	1744	0
86	20231109	173100	414456258	1744	1744	1744	1744	0
87	20231109	173000	414456258	1744	1744	1744	1744	0
88	20231109	172900	414456258	1744	1744	1744	1744	0
89	20231109	172800	414456258	1744	1744	1744	1744	0
90	20231109	172700	414456258	1744	1744	1744	1744	0
91	20231109	172600	414456258	1744	1744	1744	1744	0
92	20231109	172500	414456258	1744	1744	1744	1744	17308
93	20231109	172400	414456258	1744	1744	1744	1744	0
94	20231109	172300	414456258	1744	1744	1744	1744	0
95	20231109	172200	414456258	1744	1744	1744	1744	0
96	20231109	172100	414456258	1744	1744	1744	1744	0
97	20231109	172000	414456258	1744	1744	1744	1744	0
98	20231109	171900	414456258	1744	1744	1744	1744	0
99	20231109	171800	414456258	1744	1744	1744	1744	0
100	20231109	171700	414456258	1744	1744	1744	1744	0
101	20231109	171600	414456258	1744	1744	1744	1744	0
102	20231109	171500	414456258	1744	1744	1744	1744	0
103	20231109	171400	414456258	1744	1744	1744	1744	0
104	20231109	171300	414456258	1744	1744	1744	1744	0
105	20231109	171200	414456258	1744	1744	1744	1744	0
106	20231109	171100	414456258	1744	1744	1744	1744	0
107	20231109	171000	414456258	1744	1744	1744	1744	0
108	20231109	170900	414456258	1744	1744	1744	1744	0
109	20231109	170800	414456258	1744	1744	1744	1744	0
110	20231109	170700	414456258	1744	1744	1744	1744	0
111	20231109	170600	414456258	1744	1744	1744	1744	0
112	20231109	170500	414456258	1744	1744	1744	1744	0
113	20231109	170400	414456258	1744	1744	1744	1744	0
114	20231109	170300	414456258	1744	1744	1744	1744	0
115	20231109	170200	414456258	1744	1744	1744	1744	0
116	20231109	170100	414456258	1744	1744	1744	1744	0
117	20231109	170000	414456258	1744	1744	1744	1744	0
118	20231109	165900	414456258	1744	1744	1744	1744	0
119	20231109	165800	414456258	1744	1744	1744	1744	0
120	20231109	165700	414456258	1744	1744	1744	1744	0
121	20231109	165600	414456258	1744	1744	1744	1744	0
122	20231109	165500	414456258	1744	1744	1744	1744	17308
123	20231109	165400	414456258	1744	1744	1744	1744	0
124	20231109	165300	414456258	1744	1744	1744	1744	0
125	20231109	165200	414456258	1744	1744	1744	1744	0
126	20231109	165100	414456258	1744	1744	1744	1744	0
127	20231109	165000	414456258	1744	1744	1744	1744	0
128	20231109	164900	414456258	1744	1744	1744	1744	0
129	20231109	164800	414456258	1744	1744	1744	1744	0
130	20231109	164700	414456258	1744	1744	1744	1744	0
131	20231109	164600	414456258	1744	1744	1744	1744	0
132	20231109	164500	414456258	1744	1744	1744	1744	0
133	20231109	164400	414456258	1744	1744	1744	1744	0
134	20231109	164300	414456258	1744	1744	1744	1744	0
135	20231109	164200	414456258	1744	1744	1744	1744	0
136	20231109	164100	414456258	1744	1744	1744	1744	0
137	20231109	164000	414456258	1744	1744	1744	1744	0
138	20231109	163900	414456258	1744	1744	1744	1744	0
139	20231109	163800	414456258	1744	1744	1744	1744	0
140	20231109	163700	414456258	1744	1744	1744	1744	0
141	20231109	163600	414456258	1744	1744	1744	1744	0
142	20231109	163500	414456258	1744	1744	1744	1744	0
143	20231109	163400	414456258	1744	1744	1744	1744	0
144	20231109	163300	414456258	1744	1744	1744	1744	0
145	20231109	163200	414456258	1744	1744	1744	1744	0
146	20231109	163100	414456258	1744	1744	1744	1744	0
147	20231109	163000	414456258	1744	1744	1744	1744	0
148	20231109	162900	414456258	1744	1744	1744	1744	0
149	20231109	162800	414456258	1744	1744	1744	1744	0
150	20231109	162700	414456258	1744	1744	1744	1744	0
151	20231109	162600	414456258	1744	1744	1744	1744	0
152	20231109	162500	414456258	1744	1744	1744	1744	17308
153	20231109	162400	414456258	1744	1744	1744	1744	0
154	20231109	162300	414456258	1744	1744	1744	1744	0
155	20231109	162200	414456258	1744	1744	1744	1744	0
156	20231109	162100	414456258	1744	1744	1744	1744	0
157	20231109	162000	414456258	1744	1744	1744	1744	0
158	20231109	161900	414456258	1744	1744	1744	1744	0
159	20231109	161800	414456258	1744	1744	1744	1744	0
160	20231109	161700	414456258	1744	1744	1744	1744	0
161	20231109	161600	414456258	1744	1744	1744	1744	0
162	20231109	161500	414456258	1744	1744	1744	1744	0
163	20231109	161400	414456258	1744	1744	1744	1744	0
164	20231109	161300	414456258	1744	1744	1744	1744	0
165	20231109	161200	414456258	1744	1744	1744	1744	0
166	20231109	161100	414456258	1744	1744	1744	1744	0
167	20231109	161000	414456258	1744	1744	1744	1744	0
168	20231109	160900	414456258	1744	1744	1744	1744	0
169	20231109	160800	414456258	1744	1744	1744	1744	0
170	20231109	160700	414456258	1744	1744	1744	1744	0
171	20231109	160600	414456258	1744	1744	1744	1744	0
172	20231109	160500	414456258	1744	1744	1744	1744	0
173	20231109	160400	414456258	1744	1744	1744	1744	0
174	20231109	160300	414456258	1744	1744	1744	1744	0
175	20231109	160200	414456258	1744	1744	1744	1744	0
176	20231109	160100	414456258	1744	1744	1744	1744	0
177	20231109	160000	414456258	1744	1744	1744	1744	0
178	20231109	155900	414456258	1744	1744	1744	1744	0
179	20231109	155800	414456258	1744	1744	1744	1744	0
180	20231109	155700	414456258	1744	1744	1744	1744	0
181	20231109	155600	414456258	1744	1744	1744	1744	0
182	20231109	155500	414456258	1744	1744	1744	1744	17308
183	20231109	155400	414456258	1744	1744	1744	1744	0
184	20231109	155300	414456258	1744	1744	1744	1744	0
185	20231109	155200	414456258	1744	1744	1744	1744	0
186	20231109	155100	414456258	1744	1744	1744	1744	0
187	20231109	155000	414456258	1744	1744	1744	1744	0
188	20231109	154900	414456258	1744	1744	1744	1744	0
189	20231109	154800	414456258	1744	1744	1744	1744	0
190	20231109	154700	414456258	1744	1744	1744	1744	0
191	20231109	154600	414456258	1744	1744	1744	1744	0
192	20231109	154500	414456258	1744	1744	1744	1744	0
193	20231109	154400	414456258	1744	1744	1744	1744	0
194	20231109	154300	414456258	1744	1744	1744	1744	0
195	20231109	154200	414456258	1744	1744	1744	1744	0
196	20231109	154100	414456258	1744	1744	1744	1744	0
197	20231109	154000	414456258	1744	1744	1744	1744	0
198	20231109	153900	414456258	1744	1744	1744	1744	0
199	20231109	153800	414456258	1744	1744	1744	1744	0
200	20231109	153700	414456258	1744	1744	1744	1744	0
201	20231109	153600	414456258	1744	1744	1744	1744	0
202	20231109	153500	414456258	1744	1744	1744	1744	0
203	20231109	153400	414456258	1744	1744	1744	1744	0
204	20231109	153300	414456258	1744	1744	1744	1744	0
205	20231109	153200	414456258	1744	1744	1744	1744	0
206	20231109	153100	414456258	1744	1744	1744	1744	0
207	20231109	153000	414456258	1744	1744	1744	1744	17308
208	20231109	152900	384271106	1745	1745	1745	1745	0
209	20231109	152800	384271106	1745	1745	1745	1745	0
210	20231109	152700	384271106	1745	1745	1745	1745	0
211	20231109	152600	384271106	1745	1745	1745	1745	0
212	20231109	152500	384271106	1745	1745	1745	1745	0
213	20231109	152400	384271106	1745	1745	1745	1745	0
214	20231109	152300	384271106	1745	1745	1745	1745	0
215	20231109	152200	384271106	1745	1745	1745	1745	0
216	20231109	152100	384271106	1745	1745	1745	1745	0
217	20231109	152000	384271106	1745	1745	1745	1745	0
218	20231109	151900	384271106	1745	1744	1745	1744	1279
219	20231109	151800	382040483	1744	1744	1744	1744	1
220	20231109	151700	382038739	1737	1744	1744	1737	56
221	20231109	151600	381941454	1740	1744	1744	1740	185
222	20231109	151500	381619154	1744	1744	1744	1744	0
223	20231109	151400	381619154	1744	1744	1744	1744	0
224	20231109	151300	381619154	1744	1744	1744	1744	1
225	20231109	151200	381617410	1740	1740	1740	1740	0
226	20231109	151100	381617410	1740	1741	1741	1740	736
227	20231109	151000	380336563	1740	1740	1740	1740	0
228	20231109	150900	380336563	1740	1740	1740	1740	0
229	20231109	150800	380336563	1740	1740	1740	1740	899
230	20231109	150700	378772303	1734	1736	1736	1734	4040
231	20231109	150600	371760063	1734	1736	1736	1734	3364
232	20231109	150500	365925915	1740	1741	1741	1740	101
233	20231109	150400	365750078	1745	1745	1745	1745	0
234	20231109	150300	365750078	1745	1745	1745	1745	0
235	20231109	150200	365750078	1745	1745	1745	1745	0
236	20231109	150100	365750078	1745	1745	1745	1745	2153
237	20231109	150000	361993093	1746	1745	1746	1745	514
238	20231109	145900	361096075	1745	1745	1745	1745	0
239	20231109	145800	361096075	1745	1735	1745	1735	2001
240	20231109	145700	357624330	1735	1735	1735	1735	0
241	20231109	145600	357624330	1735	1735	1735	1735	0
242	20231109	145500	357624330	1735	1745	1745	1735	593
243	20231109	145400	356595465	1735	1735	1735	1735	0
244	20231109	145300	356595465	1735	1740	1740	1735	15000
245	20231109	145200	330558179	1740	1740	1740	1740	564
246	20231109	145100	329576819	1740	1740	1740	1740	15
247	20231109	145000	329550719	1745	1745	1745	1745	385
248	20231109	144900	328878894	1745	1745	1745	1745	115
249	20231109	144800	328678219	1740	1740	1740	1740	0
250	20231109	144700	328678219	1740	1745	1745	1740	796
251	20231109	144600	327290274	1745	1745	1745	1745	1000
252	20231109	144500	325545274	1745	1745	1745	1745	1
253	20231109	144400	325543529	1742	1742	1742	1742	0
254	20231109	144300	325543529	1742	1742	1742	1742	10
255	20231109	144200	325526109	1742	1741	1742	1741	2925
256	20231109	144100	320432858	1741	1741	1741	1741	20
257	20231109	144000	320398038	1741	1740	1741	1740	307
258	20231109	143900	319863851	1740	1741	1741	1740	1439
259	20231109	143800	317359302	1741	1742	1742	1741	140
260	20231109	143700	317115522	1741	1741	1741	1741	0
261	20231109	143600	317115522	1741	1741	1741	1741	0
262	20231109	143500	317115522	1741	1742	1742	1741	643
263	20231109	143400	315995925	1742	1742	1742	1742	0
264	20231109	143300	315995925	1742	1742	1742	1742	0
265	20231109	143200	315995925	1742	1743	1743	1742	5658
266	20231109	143100	306139428	1745	1745	1745	1745	0
267	20231109	143000	306139428	1745	1744	1745	1744	427
268	20231109	142900	305394441	1745	1745	1745	1745	0
269	20231109	142800	305394441	1745	1745	1745	1745	134
270	20231109	142700	305160611	1750	1750	1750	1750	200
271	20231109	142600	304810611	1752	1752	1752	1752	0
272	20231109	142500	304810611	1752	1752	1752	1752	0
273	20231109	142400	304810611	1752	1752	1752	1752	5
274	20231109	142300	304801851	1752	1752	1752	1752	4
275	20231109	142200	304794843	1752	1752	1752	1752	0
276	20231109	142100	304794843	1752	1752	1752	1752	0
277	20231109	142000	304794843	1752	1752	1752	1752	1
278	20231109	141900	304793091	1744	1744	1744	1744	0
279	20231109	141800	304793091	1744	1744	1744	1744	0
280	20231109	141700	304793091	1744	1744	1744	1744	221
281	20231109	141600	304407667	1744	1744	1744	1744	0
282	20231109	141500	304407667	1744	1744	1744	1744	1
283	20231109	141400	304405923	1744	1744	1744	1744	0
284	20231109	141300	304405923	1744	1744	1744	1744	0
285	20231109	141200	304405923	1744	1744	1744	1744	50
286	20231109	141100	304318723	1745	1745	1745	1745	0
287	20231109	141000	304318723	1745	1745	1745	1745	760
288	20231109	140900	302992523	1746	1746	1746	1746	0
289	20231109	140800	302992523	1746	1746	1746	1746	0
290	20231109	140700	302992523	1746	1746	1746	1746	300
291	20231109	140600	302468723	1745	1745	1745	1745	0
292	20231109	140500	302468723	1745	1746	1746	1745	4744
293	20231109	140400	294187079	1754	1754	1754	1754	0
294	20231109	140300	294187079	1754	1754	1754	1754	0
295	20231109	140200	294187079	1754	1754	1754	1754	0
296	20231109	140100	294187079	1754	1754	1754	1754	0
297	20231109	140000	294187079	1754	1754	1754	1754	0
298	20231109	135900	294187079	1754	1754	1754	1754	0
299	20231109	135800	294187079	1754	1754	1754	1754	0
300	20231109	135700	294187079	1754	1754	1754	1754	0
301	20231109	135600	294187079	1754	1754	1754	1754	0
302	20231109	135500	294187079	1754	1754	1754	1754	100
303	20231109	135400	294011679	1745	1745	1745	1745	0
304	20231109	135300	294011679	1745	1745	1745	1745	0
305	20231109	135200	294011679	1745	1745	1745	1745	0
306	20231109	135100	294011679	1745	1745	1745	1745	0
307	20231109	135000	294011679	1745	1745	1745	1745	0
308	20231109	134900	294011679	1745	1745	1745	1745	0
309	20231109	134800	294011679	1745	1745	1745	1745	0
310	20231109	134700	294011679	1745	1745	1745	1745	0
311	20231109	134600	294011679	1745	1755	1755	1745	51
312	20231109	134500	293922184	1755	1755	1755	1755	0
313	20231109	134400	293922184	1755	1755	1755	1755	0
314	20231109	134300	293922184	1755	1755	1755	1755	0
315	20231109	134200	293922184	1755	1755	1755	1755	285
316	20231109	134100	293422009	1750	1750	1750	1750	0
317	20231109	134000	293422009	1750	1750	1750	1750	6277
318	20231109	133900	282437259	1755	1755	1755	1755	0
319	20231109	133800	282437259	1755	1755	1755	1755	100
320	20231109	133700	282261759	1755	1755	1755	1755	50
321	20231109	133600	282174009	1759	1759	1759	1759	0
322	20231109	133500	282174009	1759	1759	1759	1759	0
323	20231109	133400	282174009	1759	1759	1759	1759	0
324	20231109	133300	282174009	1759	1759	1759	1759	0
325	20231109	133200	282174009	1759	1759	1759	1759	0
326	20231109	133100	282174009	1759	1759	1759	1759	0
327	20231109	133000	282174009	1759	1759	1759	1759	50
328	20231109	132900	282086059	1760	1760	1760	1760	0
329	20231109	132800	282086059	1760	1760	1760	1760	0
330	20231109	132700	282086059	1760	1760	1760	1760	0
331	20231109	132600	282086059	1760	1760	1760	1760	1
332	20231109	132500	282084299	1750	1750	1750	1750	550
333	20231109	132400	281121799	1750	1750	1750	1750	0
334	20231109	132300	281121799	1750	1750	1750	1750	0
335	20231109	132200	281121799	1750	1750	1750	1750	0
336	20231109	132100	281121799	1750	1750	1750	1750	0
337	20231109	132000	281121799	1750	1752	1752	1750	1376
338	20231109	131900	278712376	1760	1760	1760	1760	614
339	20231109	131800	277631736	1760	1760	1760	1760	0
340	20231109	131700	277631736	1760	1760	1760	1760	62
341	20231109	131600	277522616	1762	1762	1762	1762	0
342	20231109	131500	277522616	1762	1762	1762	1762	0
343	20231109	131400	277522616	1762	1762	1762	1762	0
344	20231109	131300	277522616	1762	1762	1762	1762	0
345	20231109	131200	277522616	1762	1762	1762	1762	0
346	20231109	131100	277522616	1762	1762	1762	1762	25
347	20231109	131000	277478566	1762	1762	1762	1762	0
348	20231109	130900	277478566	1762	1762	1762	1762	0
349	20231109	130800	277478566	1762	1762	1762	1762	70
350	20231109	130700	277355226	1762	1762	1762	1762	0
351	20231109	130600	277355226	1762	1762	1762	1762	0
352	20231109	130500	277355226	1762	1762	1762	1762	0
353	20231109	130400	277355226	1762	1762	1762	1762	0
354	20231109	130300	277355226	1762	1762	1762	1762	0
355	20231109	130200	277355226	1762	1762	1762	1762	0
356	20231109	130100	277355226	1762	1762	1762	1762	0
357	20231109	130000	277355226	1762	1762	1762	1762	0
358	20231109	125900	277355226	1762	1762	1762	1762	2
359	20231109	125800	277351702	1751	1751	1751	1751	0
360	20231109	125700	277351702	1751	1751	1751	1751	0
361	20231109	125600	277351702	1751	1751	1751	1751	0
362	20231109	125500	277351702	1751	1751	1751	1751	0
363	20231109	125400	277351702	1751	1751	1751	1751	0
364	20231109	125300	277351702	1751	1751	1751	1751	0
365	20231109	125200	277351702	1751	1751	1751	1751	0
366	20231109	125100	277351702	1751	1751	1751	1751	0
367	20231109	125000	277351702	1751	1751	1751	1751	0
368	20231109	124900	277351702	1751	1751	1751	1751	300
369	20231109	124800	276826402	1752	1752	1752	1752	124
370	20231109	124700	276609154	1751	1751	1751	1751	0
371	20231109	124600	276609154	1751	1751	1751	1751	0
372	20231109	124500	276609154	1751	1751	1751	1751	145
373	20231109	124400	276355259	1751	1751	1751	1751	0
374	20231109	124300	276355259	1751	1751	1751	1751	1375
375	20231109	124200	273947634	1751	1751	1751	1751	0
376	20231109	124100	273947634	1751	1751	1751	1751	0
377	20231109	124000	273947634	1751	1751	1751	1751	0
378	20231109	123900	273947634	1751	1751	1751	1751	1
379	20231109	123800	273945883	1762	1762	1762	1762	50
380	20231109	123700	273857783	1750	1750	1750	1750	0
381	20231109	123600	273857783	1750	1750	1750	1750	0
382	20231109	123500	273857783	1750	1750	1750	1750	0
383	20231109	123400	273857783	1750	1750	1750	1750	0
384	20231109	123300	273857783	1750	1750	1750	1750	0
385	20231109	123200	273857783	1750	1750	1750	1750	0
386	20231109	123100	273857783	1750	1750	1750	1750	0
387	20231109	123000	273857783	1750	1750	1750	1750	0
388	20231109	122900	273857783	1750	1750	1750	1750	0
389	20231109	122800	273857783	1750	1750	1750	1750	0
390	20231109	122700	273857783	1750	1750	1750	1750	0
391	20231109	122600	273857783	1750	1750	1750	1750	0
392	20231109	122500	273857783	1750	1750	1750	1750	0
393	20231109	122400	273857783	1750	1750	1750	1750	0
394	20231109	122300	273857783	1750	1750	1750	1750	0
395	20231109	122200	273857783	1750	1750	1750	1750	0
396	20231109	122100	273857783	1750	1750	1750	1750	0
397	20231109	122000	273857783	1750	1750	1750	1750	0
398	20231109	121900	273857783	1750	1750	1750	1750	0
399	20231109	121800	273857783	1750	1750	1750	1750	21
400	20231109	121700	273821033	1753	1753	1753	1753	94
401	20231109	121600	273656251	1753	1753	1753	1753	0
402	20231109	121500	273656251	1753	1753	1753	1753	0
403	20231109	121400	273656251	1753	1753	1753	1753	0
404	20231109	121300	273656251	1753	1753	1753	1753	0
405	20231109	121200	273656251	1753	1754	1754	1753	1177
406	20231109	121100	271591850	1776	1776	1776	1776	0
407	20231109	121000	271591850	1776	1776	1776	1776	0
408	20231109	120900	271591850	1776	1776	1776	1776	0
409	20231109	120800	271591850	1776	1776	1776	1776	0
410	20231109	120700	271591850	1776	1776	1776	1776	0
411	20231109	120600	271591850	1776	1776	1776	1776	0
412	20231109	120500	271591850	1776	1776	1776	1776	0
413	20231109	120400	271591850	1776	1776	1776	1776	1
414	20231109	120300	271590074	1759	1759	1759	1759	0
415	20231109	120200	271590074	1759	1759	1759	1759	0
416	20231109	120100	271590074	1759	1759	1759	1759	17
417	20231109	120000	271560171	1759	1759	1759	1759	301
418	20231109	115900	271030712	1760	1760	1760	1760	93
419	20231109	115800	270867032	1760	1760	1760	1760	0
420	20231109	115700	270867032	1760	1760	1760	1760	7
421	20231109	115600	270854712	1766	1766	1766	1766	1
422	20231109	115500	270852946	1760	1760	1760	1760	0
423	20231109	115400	270852946	1760	1760	1760	1760	0
424	20231109	115300	270852946	1760	1760	1760	1760	0
425	20231109	115200	270852946	1760	1760	1760	1760	24
426	20231109	115100	270810706	1767	1767	1767	1767	870
427	20231109	115000	269273416	1767	1767	1767	1767	0
428	20231109	114900	269273416	1767	1768	1768	1767	580
429	20231109	114800	268248075	1768	1768	1768	1768	0
430	20231109	114700	268248075	1768	1768	1768	1768	0
431	20231109	114600	268248075	1768	1768	1768	1768	0
432	20231109	114500	268248075	1768	1768	1768	1768	0
433	20231109	114400	268248075	1768	1768	1768	1768	0
434	20231109	114300	268248075	1768	1768	1768	1768	20
435	20231109	114200	268212715	1781	1781	1781	1781	7
436	20231109	114100	268200248	1781	1781	1781	1781	0
437	20231109	114000	268200248	1781	1781	1781	1781	1
438	20231109	113900	268198467	1767	1767	1767	1767	0
439	20231109	113800	268198467	1767	1767	1767	1767	0
440	20231109	113700	268198467	1767	1767	1767	1767	0
441	20231109	113600	268198467	1767	1767	1767	1767	0
442	20231109	113500	268198467	1767	1767	1767	1767	0
443	20231109	113400	268198467	1767	1767	1767	1767	0
444	20231109	113300	268198467	1767	1767	1767	1767	0
445	20231109	113200	268198467	1767	1767	1767	1767	0
446	20231109	113100	268198467	1767	1767	1767	1767	0
447	20231109	113000	268198467	1767	1767	1767	1767	0
448	20231109	112900	268198467	1767	1780	1780	1767	2179
449	20231109	112800	264346939	1780	1780	1780	1780	0
450	20231109	112700	264346939	1780	1780	1780	1780	0
451	20231109	112600	264346939	1780	1780	1780	1780	0
452	20231109	112500	264346939	1780	1780	1780	1780	0
453	20231109	112400	264346939	1780	1780	1780	1780	0
454	20231109	112300	264346939	1780	1780	1780	1780	0
455	20231109	112200	264346939	1780	1780	1780	1780	0
456	20231109	112100	264346939	1780	1780	1780	1780	0
457	20231109	112000	264346939	1780	1780	1780	1780	0
458	20231109	111900	264346939	1780	1777	1780	1777	2365
459	20231109	111800	260138387	1780	1780	1780	1780	0
460	20231109	111700	260138387	1780	1780	1780	1780	56
461	20231109	111600	260038707	1780	1780	1780	1780	0
462	20231109	111500	260038707	1780	1780	1780	1780	0
463	20231109	111400	260038707	1780	1780	1780	1780	0
464	20231109	111300	260038707	1780	1780	1780	1780	129
465	20231109	111200	259809087	1780	1780	1780	1780	0
466	20231109	111100	259809087	1780	1780	1780	1780	0
467	20231109	111000	259809087	1780	1780	1780	1780	0
468	20231109	110900	259809087	1780	1780	1780	1780	0
469	20231109	110800	259809087	1780	1780	1780	1780	14
470	20231109	110700	259784167	1780	1782	1782	1780	4
471	20231109	110600	259777045	1782	1782	1782	1782	90
472	20231109	110500	259616665	1782	1782	1782	1782	0
473	20231109	110400	259616665	1782	1782	1782	1782	0
474	20231109	110300	259616665	1782	1782	1782	1782	4
475	20231109	110200	259609537	1781	1781	1781	1781	0
476	20231109	110100	259609537	1781	1781	1781	1781	0
477	20231109	110000	259609537	1781	1781	1781	1781	0
478	20231109	105900	259609537	1781	1781	1781	1781	120
479	20231109	105800	259395817	1781	1781	1781	1781	0
480	20231109	105700	259395817	1781	1781	1781	1781	7
481	20231109	105600	259383350	1789	1789	1789	1789	0
482	20231109	105500	259383350	1789	1789	1789	1789	135
483	20231109	105400	259141835	1780	1780	1780	1780	156
484	20231109	105300	258864155	1787	1789	1790	1787	293
485	20231109	105200	258340139	1789	1788	1789	1787	843
486	20231109	105100	256832536	1785	1787	1787	1785	216
487	20231109	105000	256446765	1787	1786	1788	1786	1011
488	20231109	104900	254640035	1784	1784	1785	1784	352
489	20231109	104800	254012065	1785	1785	1785	1785	626
490	20231109	104700	252894655	1788	1788	1788	1788	0
491	20231109	104600	252894655	1788	1788	1789	1788	6026
492	20231109	104500	242114531	1789	1789	1789	1789	0
493	20231109	104400	242114531	1789	1789	1789	1789	114
494	20231109	104300	241910585	1793	1793	1793	1793	0
495	20231109	104200	241910585	1793	1793	1793	1793	0
496	20231109	104100	241910585	1793	1793	1793	1793	0
497	20231109	104000	241910585	1793	1795	1795	1792	64
498	20231109	103900	241795788	1796	1796	1796	1796	150
499	20231109	103800	241526388	1797	1797	1797	1797	150
500	20231109	103700	241256838	1798	1798	1798	1798	0
501	20231109	103600	241256838	1798	1798	1798	1798	200
502	20231109	103500	240897238	1780	1780	1780	1780	0
503	20231109	103400	240897238	1780	1780	1780	1780	340
504	20231109	103300	240292038	1781	1781	1782	1781	4219
505	20231109	103200	232777848	1811	1799	1811	1799	20065
506	20231109	103100	196660938	1800	1800	1800	1800	723
507	20231109	103000	195359538	1800	1759	1800	1759	10731
508	20231109	102900	176410844	1759	1753	1759	1753	2088
509	20231109	102800	172749649	1752	1752	1752	1752	242
510	20231109	102700	172325665	1752	1752	1752	1752	1
511	20231109	102600	172323913	1745	1745	1745	1745	1
512	20231109	102500	172322168	1745	1745	1745	1745	0
513	20231109	102400	172322168	1745	1745	1745	1745	0
514	20231109	102300	172322168	1745	1743	1745	1743	3628
515	20231109	102200	165993921	1737	1737	1737	1737	0
516	20231109	102100	165993921	1737	1737	1737	1737	145
517	20231109	102000	165742056	1743	1743	1743	1743	0
518	20231109	101900	165742056	1743	1743	1743	1743	0
519	20231109	101800	165742056	1743	1743	1743	1743	10
520	20231109	101700	165724626	1735	1735	1735	1735	0
521	20231109	101600	165724626	1735	1737	1737	1735	2000
522	20231109	101500	162254247	1740	1740	1740	1740	0
523	20231109	101400	162254247	1740	1740	1740	1740	166
524	20231109	101300	161965407	1740	1740	1740	1740	0
525	20231109	101200	161965407	1740	1740	1740	1740	557
526	20231109	101100	160996227	1740	1740	1740	1740	369
527	20231109	101000	160354167	1740	1739	1740	1739	147
528	20231109	100900	160098460	1739	1739	1739	1739	30
529	20231109	100800	160046290	1739	1739	1739	1739	50
530	20231109	100700	159959340	1739	1739	1739	1739	0
531	20231109	100600	159959340	1739	1739	1739	1739	30
532	20231109	100500	159907170	1739	1739	1739	1739	0
533	20231109	100400	159907170	1739	1739	1739	1739	15
534	20231109	100300	159881085	1735	1735	1735	1735	0
535	20231109	100200	159881085	1735	1735	1735	1735	0
536	20231109	100100	159881085	1735	1735	1735	1735	1394
537	20231109	100000	157462495	1735	1735	1735	1735	0
538	20231109	095900	157462495	1735	1735	1735	1735	300
539	20231109	095800	156941995	1735	1735	1735	1735	20
540	20231109	095700	156907295	1735	1735	1735	1735	0
541	20231109	095600	156907295	1735	1735	1735	1735	393
542	20231109	095500	156225440	1731	1731	1731	1731	0
543	20231109	095400	156225440	1731	1731	1731	1731	120
544	20231109	095300	156017720	1731	1732	1732	1731	1000
545	20231109	095200	154286265	1731	1731	1731	1731	0
546	20231109	095100	154286265	1731	1731	1731	1731	0
547	20231109	095000	154286265	1731	1731	1731	1731	500
548	20231109	094900	153420765	1731	1731	1731	1731	0
549	20231109	094800	153420765	1731	1730	1731	1730	11561
550	20231109	094700	133420137	1729	1731	1731	1729	8394
551	20231109	094600	118898734	1731	1732	1732	1730	3558
552	20231109	094500	112739875	1732	1732	1732	1732	166
553	20231109	094400	112452363	1731	1732	1732	1731	1818
554	20231109	094300	109303596	1732	1732	1732	1732	1
555	20231109	094200	109301864	1731	1731	1731	1731	10
556	20231109	094100	109284554	1730	1735	1735	1730	653
557	20231109	094000	108153450	1735	1735	1735	1733	5158
558	20231109	093900	99204380	1737	1745	1745	1737	4126
559	20231109	093800	92019509	1746	1756	1756	1746	10561
560	20231109	093700	73516837	1759	1756	1759	1756	148
561	20231109	093600	73256517	1755	1759	1762	1755	2602
562	20231109	093500	68673815	1760	1761	1761	1760	705
563	20231109	093400	67433005	1762	1766	1766	1762	171
564	20231109	093300	67131227	1767	1767	1767	1767	401
565	20231109	093200	66422660	1767	1766	1767	1766	565
566	20231109	093100	65424861	1766	1762	1766	1762	330
567	20231109	093000	64842938	1761	1770	1770	1761	368
568	20231109	092900	64191668	1776	1775	1776	1774	299
569	20231109	092800	63660851	1776	1773	1776	1773	100
570	20231109	092700	63483310	1778	1778	1778	1778	56
571	20231109	092600	63383742	1775	1777	1777	1775	478
572	20231109	092500	62534536	1777	1777	1777	1777	0
573	20231109	092400	62534536	1777	1780	1780	1777	337
574	20231109	092300	61935296	1780	1780	1780	1780	5
575	20231109	092200	61926396	1781	1781	1781	1781	1
576	20231109	092100	61924615	1780	1780	1780	1780	20
577	20231109	092000	61889015	1780	1780	1780	1780	0
578	20231109	091900	61889015	1780	1780	1780	1780	60
579	20231109	091800	61782215	1784	1784	1784	1784	0
580	20231109	091700	61782215	1784	1784	1784	1784	0
581	20231109	091600	61782215	1784	1784	1784	1784	0
582	20231109	091500	61782215	1784	1784	1784	1784	0
583	20231109	091400	61782215	1784	1784	1784	1784	1
584	20231109	091300	61780431	1780	1780	1780	1780	792
585	20231109	091200	60370671	1780	1780	1780	1780	1450
586	20231109	091100	57789671	1780	1803	1803	1780	23295
587	20231109	091000	16104360	1804	1804	1804	1804	0
588	20231109	090900	16104360	1804	1805	1805	1804	91
589	20231109	090800	15940125	1809	1806	1809	1806	903
590	20231109	090700	14307150	1805	1804	1805	1804	147
591	20231109	090600	14041833	1801	1801	1801	1801	1
592	20231109	090500	14040032	1801	1801	1801	1801	5
593	20231109	090400	14031027	1799	1800	1800	1799	499
594	20231109	090300	13133321	1795	1817	1818	1795	3200
595	20231109	090200	7383737	1801	1815	1818	1801	2321
596	20231109	090100	3169452	1803	1800	1803	1796	1004
597	20231109	090000	1366200	1800	1800	1800	1800	759