KissMeData/099410/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200400	24346490	2250	2250	2250	2250	390
3	20231109	200300	24346490	2250	2250	2250	2250	0
4	20231109	200200	24346490	2250	2250	2250	2250	0
5	20231109	200100	24346490	2250	2250	2250	2250	0
6	20231109	200000	24346490	2250	2250	2250	2250	0
7	20231109	195900	24346490	2250	2250	2250	2250	0
8	20231109	195800	24346490	2250	2250	2250	2250	0
9	20231109	195700	24346490	2250	2250	2250	2250	0
10	20231109	195600	24346490	2250	2250	2250	2250	0
11	20231109	195500	24346490	2250	2250	2250	2250	0
12	20231109	195400	24346490	2250	2250	2250	2250	0
13	20231109	195300	24346490	2250	2250	2250	2250	0
14	20231109	195200	24346490	2250	2250	2250	2250	0
15	20231109	195100	24346490	2250	2250	2250	2250	0
16	20231109	195000	24346490	2250	2250	2250	2250	0
17	20231109	194900	24346490	2250	2250	2250	2250	0
18	20231109	194800	24346490	2250	2250	2250	2250	0
19	20231109	194700	24346490	2250	2250	2250	2250	0
20	20231109	194600	24346490	2250	2250	2250	2250	0
21	20231109	194500	24346490	2250	2250	2250	2250	0
22	20231109	194400	24346490	2250	2250	2250	2250	0
23	20231109	194300	24346490	2250	2250	2250	2250	0
24	20231109	194200	24346490	2250	2250	2250	2250	0
25	20231109	194100	24346490	2250	2250	2250	2250	0
26	20231109	194000	24346490	2250	2250	2250	2250	0
27	20231109	193900	24346490	2250	2250	2250	2250	0
28	20231109	193800	24346490	2250	2250	2250	2250	0
29	20231109	193700	24346490	2250	2250	2250	2250	0
30	20231109	193600	24346490	2250	2250	2250	2250	0
31	20231109	193500	24346490	2250	2250	2250	2250	0
32	20231109	193400	24346490	2250	2250	2250	2250	390
33	20231109	193300	24346490	2250	2250	2250	2250	0
34	20231109	193200	24346490	2250	2250	2250	2250	0
35	20231109	193100	24346490	2250	2250	2250	2250	0
36	20231109	193000	24346490	2250	2250	2250	2250	0
37	20231109	192900	24346490	2250	2250	2250	2250	0
38	20231109	192800	24346490	2250	2250	2250	2250	0
39	20231109	192700	24346490	2250	2250	2250	2250	0
40	20231109	192600	24346490	2250	2250	2250	2250	0
41	20231109	192500	24346490	2250	2250	2250	2250	0
42	20231109	192400	24346490	2250	2250	2250	2250	0
43	20231109	192300	24346490	2250	2250	2250	2250	0
44	20231109	192200	24346490	2250	2250	2250	2250	0
45	20231109	192100	24346490	2250	2250	2250	2250	0
46	20231109	192000	24346490	2250	2250	2250	2250	0
47	20231109	191900	24346490	2250	2250	2250	2250	0
48	20231109	191800	24346490	2250	2250	2250	2250	0
49	20231109	191700	24346490	2250	2250	2250	2250	0
50	20231109	191600	24346490	2250	2250	2250	2250	0
51	20231109	191500	24346490	2250	2250	2250	2250	0
52	20231109	191400	24346490	2250	2250	2250	2250	0
53	20231109	191300	24346490	2250	2250	2250	2250	0
54	20231109	191200	24346490	2250	2250	2250	2250	0
55	20231109	191100	24346490	2250	2250	2250	2250	0
56	20231109	191000	24346490	2250	2250	2250	2250	0
57	20231109	190900	24346490	2250	2250	2250	2250	0
58	20231109	190800	24346490	2250	2250	2250	2250	0
59	20231109	190700	24346490	2250	2250	2250	2250	0
60	20231109	190600	24346490	2250	2250	2250	2250	0
61	20231109	190500	24346490	2250	2250	2250	2250	0
62	20231109	190400	24346490	2250	2250	2250	2250	390
63	20231109	190300	24346490	2250	2250	2250	2250	0
64	20231109	190200	24346490	2250	2250	2250	2250	0
65	20231109	190100	24346490	2250	2250	2250	2250	0
66	20231109	190000	24346490	2250	2250	2250	2250	0
67	20231109	185900	24346490	2250	2250	2250	2250	0
68	20231109	185800	24346490	2250	2250	2250	2250	0
69	20231109	185700	24346490	2250	2250	2250	2250	0
70	20231109	185600	24346490	2250	2250	2250	2250	0
71	20231109	185500	24346490	2250	2250	2250	2250	0
72	20231109	185400	24346490	2250	2250	2250	2250	0
73	20231109	185300	24346490	2250	2250	2250	2250	0
74	20231109	185200	24346490	2250	2250	2250	2250	0
75	20231109	185100	24346490	2250	2250	2250	2250	0
76	20231109	185000	24346490	2250	2250	2250	2250	0
77	20231109	184900	24346490	2250	2250	2250	2250	0
78	20231109	184800	24346490	2250	2250	2250	2250	0
79	20231109	184700	24346490	2250	2250	2250	2250	0
80	20231109	184600	24346490	2250	2250	2250	2250	0
81	20231109	184500	24346490	2250	2250	2250	2250	0
82	20231109	184400	24346490	2250	2250	2250	2250	0
83	20231109	184300	24346490	2250	2250	2250	2250	0
84	20231109	184200	24346490	2250	2250	2250	2250	0
85	20231109	184100	24346490	2250	2250	2250	2250	0
86	20231109	184000	24346490	2250	2250	2250	2250	0
87	20231109	183900	24346490	2250	2250	2250	2250	0
88	20231109	183800	24346490	2250	2250	2250	2250	0
89	20231109	183700	24346490	2250	2250	2250	2250	0
90	20231109	183600	24346490	2250	2250	2250	2250	0
91	20231109	183500	24346490	2250	2250	2250	2250	0
92	20231109	183400	24346490	2250	2250	2250	2250	390
93	20231109	183300	24346490	2250	2250	2250	2250	0
94	20231109	183200	24346490	2250	2250	2250	2250	0
95	20231109	183100	24346490	2250	2250	2250	2250	0
96	20231109	183000	24346490	2250	2250	2250	2250	0
97	20231109	182900	24346490	2250	2250	2250	2250	0
98	20231109	182800	24346490	2250	2250	2250	2250	0
99	20231109	182700	24346490	2250	2250	2250	2250	0
100	20231109	182600	24346490	2250	2250	2250	2250	0
101	20231109	182500	24346490	2250	2250	2250	2250	0
102	20231109	182400	24346490	2250	2250	2250	2250	0
103	20231109	182300	24346490	2250	2250	2250	2250	0
104	20231109	182200	24346490	2250	2250	2250	2250	0
105	20231109	182100	24346490	2250	2250	2250	2250	0
106	20231109	182000	24346490	2250	2250	2250	2250	0
107	20231109	181900	24346490	2250	2250	2250	2250	0
108	20231109	181800	24346490	2250	2250	2250	2250	0
109	20231109	181700	24346490	2250	2250	2250	2250	0
110	20231109	181600	24346490	2250	2250	2250	2250	0
111	20231109	181500	24346490	2250	2250	2250	2250	0
112	20231109	181400	24346490	2250	2250	2250	2250	0
113	20231109	181300	24346490	2250	2250	2250	2250	0
114	20231109	181200	24346490	2250	2250	2250	2250	0
115	20231109	181100	24346490	2250	2250	2250	2250	0
116	20231109	181000	24346490	2250	2250	2250	2250	0
117	20231109	180900	24346490	2250	2250	2250	2250	0
118	20231109	180800	24346490	2250	2250	2250	2250	0
119	20231109	180700	24346490	2250	2250	2250	2250	0
120	20231109	180600	24346490	2250	2250	2250	2250	0
121	20231109	180500	24346490	2250	2250	2250	2250	0
122	20231109	180400	24346490	2250	2250	2250	2250	390
123	20231109	180300	24346490	2250	2250	2250	2250	0
124	20231109	180200	24346490	2250	2250	2250	2250	0
125	20231109	180100	24346490	2250	2250	2250	2250	0
126	20231109	180000	24346490	2250	2250	2250	2250	0
127	20231109	175900	24346490	2250	2250	2250	2250	0
128	20231109	175800	24346490	2250	2250	2250	2250	0
129	20231109	175700	24346490	2250	2250	2250	2250	0
130	20231109	175600	24346490	2250	2250	2250	2250	0
131	20231109	175500	24346490	2250	2250	2250	2250	0
132	20231109	175400	24346490	2250	2250	2250	2250	0
133	20231109	175300	24346490	2250	2250	2250	2250	0
134	20231109	175200	24346490	2250	2250	2250	2250	0
135	20231109	175100	24346490	2250	2250	2250	2250	0
136	20231109	175000	24346490	2250	2250	2250	2250	0
137	20231109	174900	24346490	2250	2250	2250	2250	0
138	20231109	174800	24346490	2250	2250	2250	2250	0
139	20231109	174700	24346490	2250	2250	2250	2250	0
140	20231109	174600	24346490	2250	2250	2250	2250	0
141	20231109	174500	24346490	2250	2250	2250	2250	0
142	20231109	174400	24346490	2250	2250	2250	2250	0
143	20231109	174300	24346490	2250	2250	2250	2250	0
144	20231109	174200	24346490	2250	2250	2250	2250	0
145	20231109	174100	24346490	2250	2250	2250	2250	0
146	20231109	174000	24346490	2250	2250	2250	2250	0
147	20231109	173900	24346490	2250	2250	2250	2250	0
148	20231109	173800	24346490	2250	2250	2250	2250	0
149	20231109	173700	24346490	2250	2250	2250	2250	0
150	20231109	173600	24346490	2250	2250	2250	2250	0
151	20231109	173500	24346490	2250	2250	2250	2250	0
152	20231109	173400	24346490	2250	2250	2250	2250	390
153	20231109	173300	24346490	2250	2250	2250	2250	0
154	20231109	173200	24346490	2250	2250	2250	2250	0
155	20231109	173100	24346490	2250	2250	2250	2250	0
156	20231109	173000	24346490	2250	2250	2250	2250	0
157	20231109	172900	24346490	2250	2250	2250	2250	0
158	20231109	172800	24346490	2250	2250	2250	2250	0
159	20231109	172700	24346490	2250	2250	2250	2250	0
160	20231109	172600	24346490	2250	2250	2250	2250	0
161	20231109	172500	24346490	2250	2250	2250	2250	0
162	20231109	172400	24346490	2250	2250	2250	2250	0
163	20231109	172300	24346490	2250	2250	2250	2250	0
164	20231109	172200	24346490	2250	2250	2250	2250	0
165	20231109	172100	24346490	2250	2250	2250	2250	0
166	20231109	172000	24346490	2250	2250	2250	2250	0
167	20231109	171900	24346490	2250	2250	2250	2250	0
168	20231109	171800	24346490	2250	2250	2250	2250	0
169	20231109	171700	24346490	2250	2250	2250	2250	0
170	20231109	171600	24346490	2250	2250	2250	2250	0
171	20231109	171500	24346490	2250	2250	2250	2250	0
172	20231109	171400	24346490	2250	2250	2250	2250	0
173	20231109	171300	24346490	2250	2250	2250	2250	0
174	20231109	171200	24346490	2250	2250	2250	2250	0
175	20231109	171100	24346490	2250	2250	2250	2250	0
176	20231109	171000	24346490	2250	2250	2250	2250	0
177	20231109	170900	24346490	2250	2250	2250	2250	0
178	20231109	170800	24346490	2250	2250	2250	2250	0
179	20231109	170700	24346490	2250	2250	2250	2250	0
180	20231109	170600	24346490	2250	2250	2250	2250	0
181	20231109	170500	24346490	2250	2250	2250	2250	0
182	20231109	170400	24346490	2250	2250	2250	2250	390
183	20231109	170300	24346490	2250	2250	2250	2250	0
184	20231109	170200	24346490	2250	2250	2250	2250	0
185	20231109	170100	24346490	2250	2250	2250	2250	0
186	20231109	170000	24346490	2250	2250	2250	2250	0
187	20231109	165900	24346490	2250	2250	2250	2250	0
188	20231109	165800	24346490	2250	2250	2250	2250	0
189	20231109	165700	24346490	2250	2250	2250	2250	0
190	20231109	165600	24346490	2250	2250	2250	2250	0
191	20231109	165500	24346490	2250	2250	2250	2250	0
192	20231109	165400	24346490	2250	2250	2250	2250	0
193	20231109	165300	24346490	2250	2250	2250	2250	0
194	20231109	165200	24346490	2250	2250	2250	2250	0
195	20231109	165100	24346490	2250	2250	2250	2250	0
196	20231109	165000	24346490	2250	2250	2250	2250	0
197	20231109	164900	24346490	2250	2250	2250	2250	0
198	20231109	164800	24346490	2250	2250	2250	2250	0
199	20231109	164700	24346490	2250	2250	2250	2250	0
200	20231109	164600	24346490	2250	2250	2250	2250	0
201	20231109	164500	24346490	2250	2250	2250	2250	0
202	20231109	164400	24346490	2250	2250	2250	2250	0
203	20231109	164300	24346490	2250	2250	2250	2250	0
204	20231109	164200	24346490	2250	2250	2250	2250	0
205	20231109	164100	24346490	2250	2250	2250	2250	0
206	20231109	164000	24346490	2250	2250	2250	2250	0
207	20231109	163900	24346490	2250	2250	2250	2250	0
208	20231109	163800	24346490	2250	2250	2250	2250	0
209	20231109	163700	24346490	2250	2250	2250	2250	0
210	20231109	163600	24346490	2250	2250	2250	2250	0
211	20231109	163500	24346490	2250	2250	2250	2250	0
212	20231109	163400	24346490	2250	2250	2250	2250	390
213	20231109	163300	24346490	2250	2250	2250	2250	0
214	20231109	163200	24346490	2250	2250	2250	2250	0
215	20231109	163100	24346490	2250	2250	2250	2250	0
216	20231109	163000	24346490	2250	2250	2250	2250	0
217	20231109	162900	24346490	2250	2250	2250	2250	0
218	20231109	162800	24346490	2250	2250	2250	2250	0
219	20231109	162700	24346490	2250	2250	2250	2250	0
220	20231109	162600	24346490	2250	2250	2250	2250	0
221	20231109	162500	24346490	2250	2250	2250	2250	0
222	20231109	162400	24346490	2250	2250	2250	2250	0
223	20231109	162300	24346490	2250	2250	2250	2250	0
224	20231109	162200	24346490	2250	2250	2250	2250	0
225	20231109	162100	24346490	2250	2250	2250	2250	0
226	20231109	162000	24346490	2250	2250	2250	2250	0
227	20231109	161900	24346490	2250	2250	2250	2250	0
228	20231109	161800	24346490	2250	2250	2250	2250	0
229	20231109	161700	24346490	2250	2250	2250	2250	0
230	20231109	161600	24346490	2250	2250	2250	2250	0
231	20231109	161500	24346490	2250	2250	2250	2250	0
232	20231109	161400	24346490	2250	2250	2250	2250	0
233	20231109	161300	24346490	2250	2250	2250	2250	0
234	20231109	161200	24346490	2250	2250	2250	2250	0
235	20231109	161100	24346490	2250	2250	2250	2250	0
236	20231109	161000	24346490	2250	2250	2250	2250	0
237	20231109	160900	24346490	2250	2250	2250	2250	0
238	20231109	160800	24346490	2250	2250	2250	2250	0
239	20231109	160700	24346490	2250	2250	2250	2250	0
240	20231109	160600	24346490	2250	2250	2250	2250	0
241	20231109	160500	24346490	2250	2250	2250	2250	0
242	20231109	160400	24346490	2250	2250	2250	2250	390
243	20231109	160300	24346490	2250	2250	2250	2250	0
244	20231109	160200	24346490	2250	2250	2250	2250	0
245	20231109	160100	24346490	2250	2250	2250	2250	0
246	20231109	160000	24346490	2250	2250	2250	2250	0
247	20231109	155900	24346490	2250	2250	2250	2250	0
248	20231109	155800	24346490	2250	2250	2250	2250	0
249	20231109	155700	24346490	2250	2250	2250	2250	0
250	20231109	155600	24346490	2250	2250	2250	2250	0
251	20231109	155500	24346490	2250	2250	2250	2250	0
252	20231109	155400	24346490	2250	2250	2250	2250	0
253	20231109	155300	24346490	2250	2250	2250	2250	0
254	20231109	155200	24346490	2250	2250	2250	2250	0
255	20231109	155100	24346490	2250	2250	2250	2250	0
256	20231109	155000	24346490	2250	2250	2250	2250	0
257	20231109	154900	24346490	2250	2250	2250	2250	0
258	20231109	154800	24346490	2250	2250	2250	2250	0
259	20231109	154700	24346490	2250	2250	2250	2250	0
260	20231109	154600	24346490	2250	2250	2250	2250	0
261	20231109	154500	24346490	2250	2250	2250	2250	0
262	20231109	154400	24346490	2250	2250	2250	2250	0
263	20231109	154300	24346490	2250	2250	2250	2250	0
264	20231109	154200	24346490	2250	2250	2250	2250	0
265	20231109	154100	24346490	2250	2250	2250	2250	0
266	20231109	154000	24346490	2250	2250	2250	2250	0
267	20231109	153900	24346490	2250	2250	2250	2250	0
268	20231109	153800	24346490	2250	2250	2250	2250	0
269	20231109	153700	24346490	2250	2250	2250	2250	0
270	20231109	153600	24346490	2250	2250	2250	2250	0
271	20231109	153500	24346490	2250	2250	2250	2250	0
272	20231109	153400	24346490	2250	2250	2250	2250	390
273	20231109	153300	24346490	2250	2250	2250	2250	0
274	20231109	153200	24346490	2250	2250	2250	2250	0
275	20231109	153100	24346490	2250	2250	2250	2250	0
276	20231109	153000	24346490	2250	2250	2250	2250	390
277	20231109	152900	23468990	2255	2255	2255	2255	0
278	20231109	152800	23468990	2255	2255	2255	2255	0
279	20231109	152700	23468990	2255	2255	2255	2255	0
280	20231109	152600	23468990	2255	2255	2255	2255	0
281	20231109	152500	23468990	2255	2255	2255	2255	0
282	20231109	152400	23468990	2255	2255	2255	2255	0
283	20231109	152300	23468990	2255	2255	2255	2255	0
284	20231109	152200	23468990	2255	2255	2255	2255	0
285	20231109	152100	23468990	2255	2255	2255	2255	0
286	20231109	152000	23468990	2255	2255	2255	2255	0
287	20231109	151900	23468990	2255	2255	2255	2255	0
288	20231109	151800	23468990	2255	2255	2255	2255	1
289	20231109	151700	23466735	2250	2250	2250	2250	0
290	20231109	151600	23466735	2250	2250	2250	2250	0
291	20231109	151500	23466735	2250	2250	2250	2250	0
292	20231109	151400	23466735	2250	2250	2250	2250	0
293	20231109	151300	23466735	2250	2250	2250	2250	15
294	20231109	151200	23432985	2255	2255	2255	2255	10
295	20231109	151100	23410435	2255	2255	2255	2255	1
296	20231109	151000	23408180	2250	2250	2250	2250	0
297	20231109	150900	23408180	2250	2250	2250	2250	1
298	20231109	150800	23405930	2250	2250	2250	2250	0
299	20231109	150700	23405930	2250	2250	2250	2250	0
300	20231109	150600	23405930	2250	2250	2250	2250	1
301	20231109	150500	23403680	2250	2250	2250	2250	0
302	20231109	150400	23403680	2250	2250	2250	2250	0
303	20231109	150300	23403680	2250	2250	2250	2250	830
304	20231109	150200	21536180	2245	2245	2245	2245	0
305	20231109	150100	21536180	2245	2245	2245	2245	0
306	20231109	150000	21536180	2245	2245	2245	2245	0
307	20231109	145900	21536180	2245	2245	2245	2245	0
308	20231109	145800	21536180	2245	2245	2245	2245	44
309	20231109	145700	21437400	2240	2240	2240	2240	0
310	20231109	145600	21437400	2240	2240	2240	2240	0
311	20231109	145500	21437400	2240	2240	2240	2240	0
312	20231109	145400	21437400	2240	2240	2240	2240	0
313	20231109	145300	21437400	2240	2240	2240	2240	6
314	20231109	145200	21423960	2245	2245	2245	2245	0
315	20231109	145100	21423960	2245	2250	2250	2245	451
316	20231109	145000	20410850	2255	2255	2255	2255	0
317	20231109	144900	20410850	2255	2255	2255	2255	0
318	20231109	144800	20410850	2255	2255	2255	2255	0
319	20231109	144700	20410850	2255	2255	2255	2255	44
320	20231109	144600	20311630	2255	2255	2255	2255	69
321	20231109	144500	20156035	2250	2250	2250	2250	0
322	20231109	144400	20156035	2250	2250	2250	2250	0
323	20231109	144300	20156035	2250	2250	2250	2250	58
324	20231109	144200	20025535	2250	2250	2250	2250	0
325	20231109	144100	20025535	2250	2250	2250	2250	0
326	20231109	144000	20025535	2250	2250	2250	2250	0
327	20231109	143900	20025535	2250	2250	2250	2250	24
328	20231109	143800	19971535	2250	2250	2250	2250	0
329	20231109	143700	19971535	2250	2250	2250	2250	0
330	20231109	143600	19971535	2250	2250	2250	2250	0
331	20231109	143500	19971535	2250	2250	2250	2250	0
332	20231109	143400	19971535	2250	2250	2250	2250	0
333	20231109	143300	19971535	2250	2250	2250	2250	0
334	20231109	143200	19971535	2250	2250	2250	2250	0
335	20231109	143100	19971535	2250	2250	2250	2250	0
336	20231109	143000	19971535	2250	2250	2250	2250	0
337	20231109	142900	19971535	2250	2250	2250	2250	0
338	20231109	142800	19971535	2250	2250	2250	2250	59
339	20231109	142700	19838785	2250	2250	2250	2250	0
340	20231109	142600	19838785	2250	2250	2250	2250	0
341	20231109	142500	19838785	2250	2250	2250	2250	0
342	20231109	142400	19838785	2250	2250	2250	2250	0
343	20231109	142300	19838785	2250	2250	2250	2250	0
344	20231109	142200	19838785	2250	2250	2250	2250	0
345	20231109	142100	19838785	2250	2250	2250	2250	0
346	20231109	142000	19838785	2250	2250	2250	2250	0
347	20231109	141900	19838785	2250	2250	2250	2250	0
348	20231109	141800	19838785	2250	2250	2250	2250	0
349	20231109	141700	19838785	2250	2250	2250	2250	0
350	20231109	141600	19838785	2250	2250	2250	2250	0
351	20231109	141500	19838785	2250	2250	2250	2250	0
352	20231109	141400	19838785	2250	2250	2250	2250	0
353	20231109	141300	19838785	2250	2255	2255	2250	448
354	20231109	141200	18828550	2250	2250	2250	2250	0
355	20231109	141100	18828550	2250	2250	2250	2250	0
356	20231109	141000	18828550	2250	2255	2255	2250	1434
357	20231109	140900	15598490	2260	2260	2260	2260	0
358	20231109	140800	15598490	2260	2260	2260	2260	0
359	20231109	140700	15598490	2260	2260	2260	2260	0
360	20231109	140600	15598490	2260	2260	2260	2260	0
361	20231109	140500	15598490	2260	2260	2260	2260	0
362	20231109	140400	15598490	2260	2260	2260	2260	0
363	20231109	140300	15598490	2260	2260	2260	2260	0
364	20231109	140200	15598490	2260	2260	2260	2260	0
365	20231109	140100	15598490	2260	2260	2260	2260	0
366	20231109	140000	15598490	2260	2260	2260	2260	410
367	20231109	135900	14671890	2260	2260	2260	2260	130
368	20231109	135800	14378090	2260	2260	2260	2260	229
369	20231109	135700	13860550	2265	2265	2265	2265	0
370	20231109	135600	13860550	2265	2265	2265	2265	0
371	20231109	135500	13860550	2265	2260	2265	2260	360
372	20231109	135400	13046510	2260	2270	2270	2260	426
373	20231109	135300	12081510	2270	2270	2270	2270	0
374	20231109	135200	12081510	2270	2270	2270	2270	0
375	20231109	135100	12081510	2270	2270	2270	2270	0
376	20231109	135000	12081510	2270	2270	2270	2270	0
377	20231109	134900	12081510	2270	2270	2270	2270	0
378	20231109	134800	12081510	2270	2270	2270	2270	0
379	20231109	134700	12081510	2270	2270	2270	2270	0
380	20231109	134600	12081510	2270	2270	2270	2270	0
381	20231109	134500	12081510	2270	2270	2270	2270	0
382	20231109	134400	12081510	2270	2270	2270	2270	0
383	20231109	134300	12081510	2270	2270	2270	2270	0
384	20231109	134200	12081510	2270	2270	2270	2270	0
385	20231109	134100	12081510	2270	2270	2270	2270	0
386	20231109	134000	12081510	2270	2270	2270	2270	0
387	20231109	133900	12081510	2270	2270	2270	2270	0
388	20231109	133800	12081510	2270	2270	2270	2270	0
389	20231109	133700	12081510	2270	2270	2270	2270	0
390	20231109	133600	12081510	2270	2270	2270	2270	0
391	20231109	133500	12081510	2270	2270	2270	2270	0
392	20231109	133400	12081510	2270	2270	2270	2270	0
393	20231109	133300	12081510	2270	2270	2270	2270	0
394	20231109	133200	12081510	2270	2270	2270	2270	0
395	20231109	133100	12081510	2270	2270	2270	2270	0
396	20231109	133000	12081510	2270	2270	2270	2270	0
397	20231109	132900	12081510	2270	2270	2270	2270	0
398	20231109	132800	12081510	2270	2270	2270	2270	0
399	20231109	132700	12081510	2270	2270	2270	2270	0
400	20231109	132600	12081510	2270	2270	2270	2270	0
401	20231109	132500	12081510	2270	2270	2270	2270	0
402	20231109	132400	12081510	2270	2270	2270	2270	0
403	20231109	132300	12081510	2270	2270	2270	2270	0
404	20231109	132200	12081510	2270	2270	2270	2270	0
405	20231109	132100	12081510	2270	2270	2270	2270	0
406	20231109	132000	12081510	2270	2270	2270	2270	0
407	20231109	131900	12081510	2270	2270	2270	2270	0
408	20231109	131800	12081510	2270	2270	2270	2270	0
409	20231109	131700	12081510	2270	2270	2270	2270	0
410	20231109	131600	12081510	2270	2270	2270	2270	0
411	20231109	131500	12081510	2270	2270	2270	2270	0
412	20231109	131400	12081510	2270	2270	2270	2270	52
413	20231109	131300	11963470	2270	2270	2270	2270	0
414	20231109	131200	11963470	2270	2270	2270	2270	0
415	20231109	131100	11963470	2270	2270	2270	2270	0
416	20231109	131000	11963470	2270	2270	2270	2270	0
417	20231109	130900	11963470	2270	2270	2270	2270	0
418	20231109	130800	11963470	2270	2270	2270	2270	0
419	20231109	130700	11963470	2270	2270	2270	2270	0
420	20231109	130600	11963470	2270	2270	2270	2270	0
421	20231109	130500	11963470	2270	2270	2270	2270	0
422	20231109	130400	11963470	2270	2270	2270	2270	0
423	20231109	130300	11963470	2270	2270	2270	2270	0
424	20231109	130200	11963470	2270	2270	2270	2270	0
425	20231109	130100	11963470	2270	2270	2270	2270	0
426	20231109	130000	11963470	2270	2270	2270	2270	0
427	20231109	125900	11963470	2270	2270	2270	2270	0
428	20231109	125800	11963470	2270	2270	2270	2270	0
429	20231109	125700	11963470	2270	2270	2270	2270	0
430	20231109	125600	11963470	2270	2270	2270	2270	0
431	20231109	125500	11963470	2270	2270	2270	2270	0
432	20231109	125400	11963470	2270	2270	2270	2270	0
433	20231109	125300	11963470	2270	2270	2270	2270	0
434	20231109	125200	11963470	2270	2270	2270	2270	0
435	20231109	125100	11963470	2270	2270	2270	2270	87
436	20231109	125000	11765980	2275	2275	2275	2275	0
437	20231109	124900	11765980	2275	2275	2275	2275	0
438	20231109	124800	11765980	2275	2275	2275	2275	0
439	20231109	124700	11765980	2275	2275	2275	2275	0
440	20231109	124600	11765980	2275	2275	2275	2275	1
441	20231109	124500	11763705	2265	2265	2265	2265	0
442	20231109	124400	11763705	2265	2265	2265	2265	0
443	20231109	124300	11763705	2265	2265	2265	2265	28
444	20231109	124200	11700285	2265	2265	2265	2265	0
445	20231109	124100	11700285	2265	2265	2265	2265	2
446	20231109	124000	11695755	2295	2295	2295	2295	0
447	20231109	123900	11695755	2295	2295	2295	2295	0
448	20231109	123800	11695755	2295	2295	2295	2295	0
449	20231109	123700	11695755	2295	2295	2295	2295	0
450	20231109	123600	11695755	2295	2295	2295	2295	0
451	20231109	123500	11695755	2295	2295	2295	2295	0
452	20231109	123400	11695755	2295	2295	2295	2295	0
453	20231109	123300	11695755	2295	2295	2295	2295	0
454	20231109	123200	11695755	2295	2295	2295	2295	0
455	20231109	123100	11695755	2295	2295	2295	2295	0
456	20231109	123000	11695755	2295	2295	2295	2295	0
457	20231109	122900	11695755	2295	2295	2295	2295	0
458	20231109	122800	11695755	2295	2295	2295	2295	0
459	20231109	122700	11695755	2295	2295	2295	2295	0
460	20231109	122600	11695755	2295	2295	2295	2295	0
461	20231109	122500	11695755	2295	2295	2295	2295	0
462	20231109	122400	11695755	2295	2295	2295	2295	0
463	20231109	122300	11695755	2295	2295	2295	2295	0
464	20231109	122200	11695755	2295	2270	2295	2270	10
465	20231109	122100	11672855	2270	2270	2270	2270	1
466	20231109	122000	11670585	2270	2270	2270	2270	0
467	20231109	121900	11670585	2270	2270	2270	2270	0
468	20231109	121800	11670585	2270	2270	2270	2270	0
469	20231109	121700	11670585	2270	2270	2270	2270	1
470	20231109	121600	11668315	2270	2270	2270	2270	0
471	20231109	121500	11668315	2270	2270	2270	2270	0
472	20231109	121400	11668315	2270	2270	2270	2270	0
473	20231109	121300	11668315	2270	2270	2270	2270	0
474	20231109	121200	11668315	2270	2270	2270	2270	0
475	20231109	121100	11668315	2270	2270	2270	2270	0
476	20231109	121000	11668315	2270	2270	2270	2270	0
477	20231109	120900	11668315	2270	2270	2270	2270	0
478	20231109	120800	11668315	2270	2270	2270	2270	0
479	20231109	120700	11668315	2270	2275	2275	2270	420
480	20231109	120600	10714730	2290	2290	2290	2290	0
481	20231109	120500	10714730	2290	2290	2290	2290	0
482	20231109	120400	10714730	2290	2290	2290	2290	0
483	20231109	120300	10714730	2290	2290	2290	2290	0
484	20231109	120200	10714730	2290	2290	2290	2290	0
485	20231109	120100	10714730	2290	2290	2290	2290	0
486	20231109	120000	10714730	2290	2275	2290	2275	13
487	20231109	115900	10684975	2295	2295	2295	2295	0
488	20231109	115800	10684975	2295	2295	2295	2295	0
489	20231109	115700	10684975	2295	2295	2295	2295	0
490	20231109	115600	10684975	2295	2295	2295	2295	0
491	20231109	115500	10684975	2295	2295	2295	2295	0
492	20231109	115400	10684975	2295	2295	2295	2295	0
493	20231109	115300	10684975	2295	2295	2295	2295	0
494	20231109	115200	10684975	2295	2295	2295	2295	0
495	20231109	115100	10684975	2295	2295	2295	2295	0
496	20231109	115000	10684975	2295	2295	2295	2295	0
497	20231109	114900	10684975	2295	2295	2295	2295	0
498	20231109	114800	10684975	2295	2295	2295	2295	0
499	20231109	114700	10684975	2295	2295	2295	2295	0
500	20231109	114600	10684975	2295	2295	2295	2295	0
501	20231109	114500	10684975	2295	2295	2295	2295	0
502	20231109	114400	10684975	2295	2295	2295	2295	0
503	20231109	114300	10684975	2295	2295	2295	2295	0
504	20231109	114200	10684975	2295	2295	2295	2295	0
505	20231109	114100	10684975	2295	2295	2295	2295	0
506	20231109	114000	10684975	2295	2295	2295	2295	0
507	20231109	113900	10684975	2295	2295	2295	2295	0
508	20231109	113800	10684975	2295	2295	2295	2295	0
509	20231109	113700	10684975	2295	2295	2295	2295	0
510	20231109	113600	10684975	2295	2295	2295	2295	0
511	20231109	113500	10684975	2295	2295	2295	2295	0
512	20231109	113400	10684975	2295	2295	2295	2295	0
513	20231109	113300	10684975	2295	2295	2295	2295	0
514	20231109	113200	10684975	2295	2295	2295	2295	0
515	20231109	113100	10684975	2295	2295	2295	2295	0
516	20231109	113000	10684975	2295	2295	2295	2295	0
517	20231109	112900	10684975	2295	2295	2295	2295	0
518	20231109	112800	10684975	2295	2295	2295	2295	0
519	20231109	112700	10684975	2295	2295	2295	2295	0
520	20231109	112600	10684975	2295	2295	2295	2295	0
521	20231109	112500	10684975	2295	2295	2295	2295	0
522	20231109	112400	10684975	2295	2295	2295	2295	0
523	20231109	112300	10684975	2295	2295	2295	2295	0
524	20231109	112200	10684975	2295	2295	2295	2295	0
525	20231109	112100	10684975	2295	2295	2295	2295	0
526	20231109	112000	10684975	2295	2295	2295	2295	0
527	20231109	111900	10684975	2295	2295	2295	2295	0
528	20231109	111800	10684975	2295	2295	2295	2295	0
529	20231109	111700	10684975	2295	2295	2295	2295	0
530	20231109	111600	10684975	2295	2295	2295	2295	0
531	20231109	111500	10684975	2295	2295	2295	2295	0
532	20231109	111400	10684975	2295	2295	2295	2295	0
533	20231109	111300	10684975	2295	2295	2295	2295	0
534	20231109	111200	10684975	2295	2295	2295	2295	0
535	20231109	111100	10684975	2295	2295	2295	2295	0
536	20231109	111000	10684975	2295	2295	2295	2295	0
537	20231109	110900	10684975	2295	2295	2295	2295	0
538	20231109	110800	10684975	2295	2295	2295	2295	0
539	20231109	110700	10684975	2295	2295	2295	2295	0
540	20231109	110600	10684975	2295	2295	2295	2295	0
541	20231109	110500	10684975	2295	2295	2295	2295	0
542	20231109	110400	10684975	2295	2295	2295	2295	0
543	20231109	110300	10684975	2295	2295	2295	2295	0
544	20231109	110200	10684975	2295	2295	2295	2295	0
545	20231109	110100	10684975	2295	2295	2295	2295	0
546	20231109	110000	10684975	2295	2295	2295	2295	0
547	20231109	105900	10684975	2295	2295	2295	2295	0
548	20231109	105800	10684975	2295	2295	2295	2295	0
549	20231109	105700	10684975	2295	2295	2295	2295	0
550	20231109	105600	10684975	2295	2295	2295	2295	0
551	20231109	105500	10684975	2295	2295	2295	2295	0
552	20231109	105400	10684975	2295	2295	2295	2295	0
553	20231109	105300	10684975	2295	2295	2295	2295	0
554	20231109	105200	10684975	2295	2295	2295	2295	0
555	20231109	105100	10684975	2295	2295	2295	2295	0
556	20231109	105000	10684975	2295	2295	2295	2295	0
557	20231109	104900	10684975	2295	2295	2295	2295	0
558	20231109	104800	10684975	2295	2295	2295	2295	28
559	20231109	104700	10620715	2295	2295	2295	2295	0
560	20231109	104600	10620715	2295	2295	2295	2295	4
561	20231109	104500	10611535	2265	2265	2265	2265	0
562	20231109	104400	10611535	2265	2265	2265	2265	0
563	20231109	104300	10611535	2265	2265	2265	2265	0
564	20231109	104200	10611535	2265	2265	2265	2265	0
565	20231109	104100	10611535	2265	2265	2265	2265	0
566	20231109	104000	10611535	2265	2265	2265	2265	0
567	20231109	103900	10611535	2265	2265	2265	2265	0
568	20231109	103800	10611535	2265	2265	2265	2265	0
569	20231109	103700	10611535	2265	2265	2265	2265	0
570	20231109	103600	10611535	2265	2265	2265	2265	0
571	20231109	103500	10611535	2265	2265	2265	2265	0
572	20231109	103400	10611535	2265	2260	2265	2260	143
573	20231109	103300	10288105	2260	2260	2260	2260	5
574	20231109	103200	10276805	2255	2255	2255	2255	0
575	20231109	103100	10276805	2255	2255	2255	2255	0
576	20231109	103000	10276805	2255	2255	2255	2255	0
577	20231109	102900	10276805	2255	2255	2255	2255	0
578	20231109	102800	10276805	2255	2255	2255	2255	0
579	20231109	102700	10276805	2255	2255	2255	2255	0
580	20231109	102600	10276805	2255	2255	2255	2255	0
581	20231109	102500	10276805	2255	2255	2255	2255	0
582	20231109	102400	10276805	2255	2255	2255	2255	14
583	20231109	102300	10245235	2260	2260	2260	2260	0
584	20231109	102200	10245235	2260	2260	2260	2260	44
585	20231109	102100	10145795	2260	2260	2260	2260	4
586	20231109	102000	10136755	2260	2260	2260	2260	0
587	20231109	101900	10136755	2260	2260	2260	2260	12
588	20231109	101800	10109635	2260	2260	2260	2260	0
589	20231109	101700	10109635	2260	2260	2260	2260	0
590	20231109	101600	10109635	2260	2260	2260	2260	0
591	20231109	101500	10109635	2260	2260	2260	2260	39
592	20231109	101400	10021495	2260	2260	2260	2260	0
593	20231109	101300	10021495	2260	2260	2260	2260	61
594	20231109	101200	9883635	2255	2255	2255	2255	0
595	20231109	101100	9883635	2255	2260	2260	2255	52
596	20231109	101000	9766125	2270	2270	2270	2270	0
597	20231109	100900	9766125	2270	2270	2270	2270	0
598	20231109	100800	9766125	2270	2270	2270	2270	0
599	20231109	100700	9766125	2270	2270	2270	2270	0
600	20231109	100600	9766125	2270	2270	2270	2270	0
601	20231109	100500	9766125	2270	2270	2270	2270	0
602	20231109	100400	9766125	2270	2270	2270	2270	0
603	20231109	100300	9766125	2270	2270	2270	2270	0
604	20231109	100200	9766125	2270	2255	2270	2255	5
605	20231109	100100	9754835	2250	2250	2250	2250	0
606	20231109	100000	9754835	2250	2250	2250	2250	0
607	20231109	095900	9754835	2250	2250	2250	2250	0
608	20231109	095800	9754835	2250	2250	2250	2250	52
609	20231109	095700	9637835	2255	2255	2255	2255	0
610	20231109	095600	9637835	2255	2255	2255	2255	0
611	20231109	095500	9637835	2255	2255	2255	2255	0
612	20231109	095400	9637835	2255	2255	2255	2255	2
613	20231109	095300	9633325	2255	2255	2255	2255	0
614	20231109	095200	9633325	2255	2255	2255	2255	8
615	20231109	095100	9615285	2255	2255	2255	2255	19
616	20231109	095000	9572440	2250	2250	2250	2250	0
617	20231109	094900	9572440	2250	2250	2250	2250	0
618	20231109	094800	9572440	2250	2255	2255	2250	154
619	20231109	094700	9225440	2275	2275	2275	2275	0
620	20231109	094600	9225440	2275	2275	2275	2275	0
621	20231109	094500	9225440	2275	2275	2275	2275	0
622	20231109	094400	9225440	2275	2275	2275	2275	0
623	20231109	094300	9225440	2275	2275	2275	2275	0
624	20231109	094200	9225440	2275	2275	2275	2275	0
625	20231109	094100	9225440	2275	2275	2275	2275	0
626	20231109	094000	9225440	2275	2275	2275	2275	0
627	20231109	093900	9225440	2275	2275	2275	2275	0
628	20231109	093800	9225440	2275	2275	2275	2275	10
629	20231109	093700	9202690	2275	2275	2275	2275	0
630	20231109	093600	9202690	2275	2275	2275	2275	4
631	20231109	093500	9193590	2275	2275	2275	2275	0
632	20231109	093400	9193590	2275	2275	2275	2275	50
633	20231109	093300	9079840	2275	2275	2275	2275	0
634	20231109	093200	9079840	2275	2275	2275	2275	0
635	20231109	093100	9079840	2275	2275	2275	2275	0
636	20231109	093000	9079840	2275	2275	2275	2275	0
637	20231109	092900	9079840	2275	2275	2275	2275	0
638	20231109	092800	9079840	2275	2275	2275	2275	0
639	20231109	092700	9079840	2275	2275	2275	2275	0
640	20231109	092600	9079840	2275	2275	2275	2275	0
641	20231109	092500	9079840	2275	2275	2275	2275	0
642	20231109	092400	9079840	2275	2275	2275	2275	0
643	20231109	092300	9079840	2275	2275	2275	2275	0
644	20231109	092200	9079840	2275	2275	2275	2275	0
645	20231109	092100	9079840	2275	2275	2275	2275	0
646	20231109	092000	9079840	2275	2275	2275	2275	0
647	20231109	091900	9079840	2275	2275	2275	2275	0
648	20231109	091800	9079840	2275	2275	2275	2275	43
649	20231109	091700	8982015	2275	2275	2275	2275	0
650	20231109	091600	8982015	2275	2275	2275	2275	0
651	20231109	091500	8982015	2275	2275	2275	2275	0
652	20231109	091400	8982015	2275	2275	2275	2275	0
653	20231109	091300	8982015	2275	2275	2275	2245	1155
654	20231109	091200	6371780	2280	2280	2280	2280	0
655	20231109	091100	6371780	2280	2280	2280	2280	0
656	20231109	091000	6371780	2280	2280	2280	2280	0
657	20231109	090900	6371780	2280	2280	2280	2280	0
658	20231109	090800	6371780	2280	2280	2280	2280	14
659	20231109	090700	6339860	2280	2295	2295	2280	463
660	20231109	090600	5277525	2290	2290	2290	2290	0
661	20231109	090500	5277525	2290	2295	2295	2290	139
662	20231109	090400	4958560	2295	2295	2295	2295	0
663	20231109	090300	4958560	2295	2295	2295	2295	0
664	20231109	090200	4958560	2295	2295	2295	2295	0
665	20231109	090100	4958560	2295	2310	2315	2295	1154
666	20231109	090000	2288350	2305	2320	2320	2305	988