KissMeData/001380/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183400	127740664	1401	1401	1401	1401	3713
3	20231108	183300	127740664	1401	1401	1401	1401	0
4	20231108	183200	127740664	1401	1401	1401	1401	0
5	20231108	183100	127740664	1401	1401	1401	1401	0
6	20231108	183000	127740664	1401	1401	1401	1401	0
7	20231108	182900	127740664	1401	1401	1401	1401	0
8	20231108	182800	127740664	1401	1401	1401	1401	0
9	20231108	182700	127740664	1401	1401	1401	1401	0
10	20231108	182600	127740664	1401	1401	1401	1401	0
11	20231108	182500	127740664	1401	1401	1401	1401	0
12	20231108	182400	127740664	1401	1401	1401	1401	0
13	20231108	182300	127740664	1401	1401	1401	1401	0
14	20231108	182200	127740664	1401	1401	1401	1401	0
15	20231108	182100	127740664	1401	1401	1401	1401	0
16	20231108	182000	127740664	1401	1401	1401	1401	0
17	20231108	181900	127740664	1401	1401	1401	1401	0
18	20231108	181800	127740664	1401	1401	1401	1401	0
19	20231108	181700	127740664	1401	1401	1401	1401	0
20	20231108	181600	127740664	1401	1401	1401	1401	0
21	20231108	181500	127740664	1401	1401	1401	1401	0
22	20231108	181400	127740664	1401	1401	1401	1401	0
23	20231108	181300	127740664	1401	1401	1401	1401	0
24	20231108	181200	127740664	1401	1401	1401	1401	0
25	20231108	181100	127740664	1401	1401	1401	1401	0
26	20231108	181000	127740664	1401	1401	1401	1401	0
27	20231108	180900	127740664	1401	1401	1401	1401	0
28	20231108	180800	127740664	1401	1401	1401	1401	0
29	20231108	180700	127740664	1401	1401	1401	1401	0
30	20231108	180600	127740664	1401	1401	1401	1401	0
31	20231108	180500	127740664	1401	1401	1401	1401	0
32	20231108	180400	127740664	1401	1401	1401	1401	3713
33	20231108	180300	127740664	1401	1401	1401	1401	0
34	20231108	180200	127740664	1401	1401	1401	1401	0
35	20231108	180100	127740664	1401	1401	1401	1401	0
36	20231108	180000	127740664	1401	1401	1401	1401	0
37	20231108	175900	127740664	1401	1401	1401	1401	0
38	20231108	175800	127740664	1401	1401	1401	1401	0
39	20231108	175700	127740664	1401	1401	1401	1401	0
40	20231108	175600	127740664	1401	1401	1401	1401	0
41	20231108	175500	127740664	1401	1401	1401	1401	0
42	20231108	175400	127740664	1401	1401	1401	1401	0
43	20231108	175300	127740664	1401	1401	1401	1401	0
44	20231108	175200	127740664	1401	1401	1401	1401	0
45	20231108	175100	127740664	1401	1401	1401	1401	0
46	20231108	175000	127740664	1401	1401	1401	1401	0
47	20231108	174900	127740664	1401	1401	1401	1401	0
48	20231108	174800	127740664	1401	1401	1401	1401	0
49	20231108	174700	127740664	1401	1401	1401	1401	0
50	20231108	174600	127740664	1401	1401	1401	1401	0
51	20231108	174500	127740664	1401	1401	1401	1401	0
52	20231108	174400	127740664	1401	1401	1401	1401	0
53	20231108	174300	127740664	1401	1401	1401	1401	0
54	20231108	174200	127740664	1401	1401	1401	1401	0
55	20231108	174100	127740664	1401	1401	1401	1401	0
56	20231108	174000	127740664	1401	1401	1401	1401	0
57	20231108	173900	127740664	1401	1401	1401	1401	0
58	20231108	173800	127740664	1401	1401	1401	1401	0
59	20231108	173700	127740664	1401	1401	1401	1401	0
60	20231108	173600	127740664	1401	1401	1401	1401	0
61	20231108	173500	127740664	1401	1401	1401	1401	0
62	20231108	173400	127740664	1401	1401	1401	1401	3713
63	20231108	173300	127740664	1401	1401	1401	1401	0
64	20231108	173200	127740664	1401	1401	1401	1401	0
65	20231108	173100	127740664	1401	1401	1401	1401	0
66	20231108	173000	127740664	1401	1401	1401	1401	0
67	20231108	172900	127740664	1401	1401	1401	1401	0
68	20231108	172800	127740664	1401	1401	1401	1401	0
69	20231108	172700	127740664	1401	1401	1401	1401	0
70	20231108	172600	127740664	1401	1401	1401	1401	0
71	20231108	172500	127740664	1401	1401	1401	1401	0
72	20231108	172400	127740664	1401	1401	1401	1401	0
73	20231108	172300	127740664	1401	1401	1401	1401	0
74	20231108	172200	127740664	1401	1401	1401	1401	0
75	20231108	172100	127740664	1401	1401	1401	1401	0
76	20231108	172000	127740664	1401	1401	1401	1401	0
77	20231108	171900	127740664	1401	1401	1401	1401	0
78	20231108	171800	127740664	1401	1401	1401	1401	0
79	20231108	171700	127740664	1401	1401	1401	1401	0
80	20231108	171600	127740664	1401	1401	1401	1401	0
81	20231108	171500	127740664	1401	1401	1401	1401	0
82	20231108	171400	127740664	1401	1401	1401	1401	0
83	20231108	171300	127740664	1401	1401	1401	1401	0
84	20231108	171200	127740664	1401	1401	1401	1401	0
85	20231108	171100	127740664	1401	1401	1401	1401	0
86	20231108	171000	127740664	1401	1401	1401	1401	0
87	20231108	170900	127740664	1401	1401	1401	1401	0
88	20231108	170800	127740664	1401	1401	1401	1401	0
89	20231108	170700	127740664	1401	1401	1401	1401	0
90	20231108	170600	127740664	1401	1401	1401	1401	0
91	20231108	170500	127740664	1401	1401	1401	1401	0
92	20231108	170400	127740664	1401	1401	1401	1401	3713
93	20231108	170300	127740664	1401	1401	1401	1401	0
94	20231108	170200	127740664	1401	1401	1401	1401	0
95	20231108	170100	127740664	1401	1401	1401	1401	0
96	20231108	170000	127740664	1401	1401	1401	1401	0
97	20231108	165900	127740664	1401	1401	1401	1401	0
98	20231108	165800	127740664	1401	1401	1401	1401	0
99	20231108	165700	127740664	1401	1401	1401	1401	0
100	20231108	165600	127740664	1401	1401	1401	1401	0
101	20231108	165500	127740664	1401	1401	1401	1401	0
102	20231108	165400	127740664	1401	1401	1401	1401	0
103	20231108	165300	127740664	1401	1401	1401	1401	0
104	20231108	165200	127740664	1401	1401	1401	1401	0
105	20231108	165100	127740664	1401	1401	1401	1401	0
106	20231108	165000	127740664	1401	1401	1401	1401	0
107	20231108	164900	127740664	1401	1401	1401	1401	0
108	20231108	164800	127740664	1401	1401	1401	1401	0
109	20231108	164700	127740664	1401	1401	1401	1401	0
110	20231108	164600	127740664	1401	1401	1401	1401	0
111	20231108	164500	127740664	1401	1401	1401	1401	0
112	20231108	164400	127740664	1401	1401	1401	1401	0
113	20231108	164300	127740664	1401	1401	1401	1401	0
114	20231108	164200	127740664	1401	1401	1401	1401	0
115	20231108	164100	127740664	1401	1401	1401	1401	0
116	20231108	164000	127740664	1401	1401	1401	1401	0
117	20231108	163900	127740664	1401	1401	1401	1401	0
118	20231108	163800	127740664	1401	1401	1401	1401	0
119	20231108	163700	127740664	1401	1401	1401	1401	0
120	20231108	163600	127740664	1401	1401	1401	1401	0
121	20231108	163500	127740664	1401	1401	1401	1401	0
122	20231108	163400	127740664	1401	1401	1401	1401	3713
123	20231108	163300	127740664	1401	1401	1401	1401	0
124	20231108	163200	127740664	1401	1401	1401	1401	0
125	20231108	163100	127740664	1401	1401	1401	1401	0
126	20231108	163000	127740664	1401	1401	1401	1401	0
127	20231108	162900	127740664	1401	1401	1401	1401	0
128	20231108	162800	127740664	1401	1401	1401	1401	0
129	20231108	162700	127740664	1401	1401	1401	1401	0
130	20231108	162600	127740664	1401	1401	1401	1401	0
131	20231108	162500	127740664	1401	1401	1401	1401	0
132	20231108	162400	127740664	1401	1401	1401	1401	0
133	20231108	162300	127740664	1401	1401	1401	1401	0
134	20231108	162200	127740664	1401	1401	1401	1401	0
135	20231108	162100	127740664	1401	1401	1401	1401	0
136	20231108	162000	127740664	1401	1401	1401	1401	0
137	20231108	161900	127740664	1401	1401	1401	1401	0
138	20231108	161800	127740664	1401	1401	1401	1401	0
139	20231108	161700	127740664	1401	1401	1401	1401	0
140	20231108	161600	127740664	1401	1401	1401	1401	0
141	20231108	161500	127740664	1401	1401	1401	1401	0
142	20231108	161400	127740664	1401	1401	1401	1401	0
143	20231108	161300	127740664	1401	1401	1401	1401	0
144	20231108	161200	127740664	1401	1401	1401	1401	0
145	20231108	161100	127740664	1401	1401	1401	1401	0
146	20231108	161000	127740664	1401	1401	1401	1401	0
147	20231108	160900	127740664	1401	1401	1401	1401	0
148	20231108	160800	127740664	1401	1401	1401	1401	0
149	20231108	160700	127740664	1401	1401	1401	1401	0
150	20231108	160600	127740664	1401	1401	1401	1401	0
151	20231108	160500	127740664	1401	1401	1401	1401	0
152	20231108	160400	127740664	1401	1401	1401	1401	3713
153	20231108	160300	127740664	1401	1401	1401	1401	0
154	20231108	160200	127740664	1401	1401	1401	1401	0
155	20231108	160100	127740664	1401	1401	1401	1401	0
156	20231108	160000	127740664	1401	1401	1401	1401	0
157	20231108	155900	127740664	1401	1401	1401	1401	0
158	20231108	155800	127740664	1401	1401	1401	1401	0
159	20231108	155700	127740664	1401	1401	1401	1401	0
160	20231108	155600	127740664	1401	1401	1401	1401	0
161	20231108	155500	127740664	1401	1401	1401	1401	0
162	20231108	155400	127740664	1401	1401	1401	1401	0
163	20231108	155300	127740664	1401	1401	1401	1401	0
164	20231108	155200	127740664	1401	1401	1401	1401	0
165	20231108	155100	127740664	1401	1401	1401	1401	0
166	20231108	155000	127740664	1401	1401	1401	1401	0
167	20231108	154900	127740664	1401	1401	1401	1401	0
168	20231108	154800	127740664	1401	1401	1401	1401	0
169	20231108	154700	127740664	1401	1401	1401	1401	0
170	20231108	154600	127740664	1401	1401	1401	1401	0
171	20231108	154500	127740664	1401	1401	1401	1401	0
172	20231108	154400	127740664	1401	1401	1401	1401	0
173	20231108	154300	127740664	1401	1401	1401	1401	0
174	20231108	154200	127740664	1401	1401	1401	1401	0
175	20231108	154100	127740664	1401	1401	1401	1401	0
176	20231108	154000	127740664	1401	1401	1401	1401	0
177	20231108	153900	127740664	1401	1401	1401	1401	0
178	20231108	153800	127740664	1401	1401	1401	1401	0
179	20231108	153700	127740664	1401	1401	1401	1401	0
180	20231108	153600	127740664	1401	1401	1401	1401	0
181	20231108	153500	127740664	1401	1401	1401	1401	0
182	20231108	153400	127740664	1401	1401	1401	1401	3713
183	20231108	153300	127740664	1401	1401	1401	1401	0
184	20231108	153200	127740664	1401	1401	1401	1401	0
185	20231108	153100	127740664	1401	1401	1401	1401	0
186	20231108	153000	127740664	1401	1401	1401	1401	3713
187	20231108	152900	122538751	1406	1406	1406	1406	0
188	20231108	152800	122538751	1406	1406	1406	1406	0
189	20231108	152700	122538751	1406	1406	1406	1406	0
190	20231108	152600	122538751	1406	1406	1406	1406	0
191	20231108	152500	122538751	1406	1406	1406	1406	0
192	20231108	152400	122538751	1406	1406	1406	1406	0
193	20231108	152300	122538751	1406	1406	1406	1406	0
194	20231108	152200	122538751	1406	1406	1406	1406	0
195	20231108	152100	122538751	1406	1406	1406	1406	0
196	20231108	152000	122538751	1406	1406	1406	1406	0
197	20231108	151900	122538751	1406	1406	1406	1406	375
198	20231108	151800	122011501	1399	1398	1399	1398	1229
199	20231108	151700	120293249	1394	1394	1394	1394	0
200	20231108	151600	120293249	1394	1397	1397	1394	2228
201	20231108	151500	117186247	1397	1397	1397	1397	0
202	20231108	151400	117186247	1397	1394	1397	1394	1610
203	20231108	151300	114941577	1394	1395	1398	1394	1321
204	20231108	151200	113100091	1395	1395	1395	1395	329
205	20231108	151100	112641136	1398	1398	1398	1398	0
206	20231108	151000	112641136	1398	1398	1398	1398	0
207	20231108	150900	112641136	1398	1398	1398	1398	1
208	20231108	150800	112639738	1395	1395	1395	1395	0
209	20231108	150700	112639738	1395	1395	1395	1395	0
210	20231108	150600	112639738	1395	1395	1395	1395	0
211	20231108	150500	112639738	1395	1395	1395	1395	0
212	20231108	150400	112639738	1395	1395	1395	1395	0
213	20231108	150300	112639738	1395	1395	1395	1395	0
214	20231108	150200	112639738	1395	1395	1395	1395	0
215	20231108	150100	112639738	1395	1395	1395	1395	0
216	20231108	150000	112639738	1395	1395	1395	1395	0
217	20231108	145900	112639738	1395	1395	1395	1395	0
218	20231108	145800	112639738	1395	1395	1395	1395	65
219	20231108	145700	112549063	1395	1395	1395	1395	139
220	20231108	145600	112355158	1396	1396	1396	1396	30
221	20231108	145500	112313278	1399	1399	1399	1399	0
222	20231108	145400	112313278	1399	1399	1399	1399	0
223	20231108	145300	112313278	1399	1399	1399	1399	0
224	20231108	145200	112313278	1399	1399	1399	1399	0
225	20231108	145100	112313278	1399	1399	1399	1399	0
226	20231108	145000	112313278	1399	1399	1399	1399	0
227	20231108	144900	112313278	1399	1399	1399	1399	1
228	20231108	144800	112311879	1396	1396	1396	1396	0
229	20231108	144700	112311879	1396	1396	1396	1396	0
230	20231108	144600	112311879	1396	1396	1396	1396	0
231	20231108	144500	112311879	1396	1396	1396	1396	0
232	20231108	144400	112311879	1396	1396	1396	1396	89
233	20231108	144300	112187635	1399	1399	1399	1399	0
234	20231108	144200	112187635	1399	1396	1399	1396	948
235	20231108	144100	110864224	1395	1395	1395	1395	61
236	20231108	144000	110779129	1395	1395	1395	1395	10
237	20231108	143900	110765179	1393	1393	1393	1393	2876
238	20231108	143800	106758911	1393	1393	1393	1393	3674
239	20231108	143700	101641029	1394	1396	1396	1394	4935
240	20231108	143600	94758098	1399	1399	1399	1399	1
241	20231108	143500	94756699	1397	1400	1400	1397	6060
242	20231108	143400	86281019	1401	1401	1401	1401	0
243	20231108	143300	86281019	1401	1401	1401	1401	0
244	20231108	143200	86281019	1401	1401	1401	1401	0
245	20231108	143100	86281019	1401	1401	1401	1401	0
246	20231108	143000	86281019	1401	1401	1401	1401	0
247	20231108	142900	86281019	1401	1401	1401	1401	0
248	20231108	142800	86281019	1401	1401	1401	1401	0
249	20231108	142700	86281019	1401	1401	1401	1401	0
250	20231108	142600	86281019	1401	1401	1401	1401	1
251	20231108	142500	86279618	1400	1400	1400	1400	0
252	20231108	142400	86279618	1400	1400	1400	1400	2500
253	20231108	142300	82779618	1402	1402	1402	1402	0
254	20231108	142200	82779618	1402	1402	1402	1402	0
255	20231108	142100	82779618	1402	1402	1402	1402	0
256	20231108	142000	82779618	1402	1402	1402	1402	0
257	20231108	141900	82779618	1402	1402	1402	1402	0
258	20231108	141800	82779618	1402	1402	1402	1402	0
259	20231108	141700	82779618	1402	1402	1402	1402	0
260	20231108	141600	82779618	1402	1402	1402	1402	0
261	20231108	141500	82779618	1402	1401	1402	1401	37
262	20231108	141400	82727746	1398	1399	1399	1398	3000
263	20231108	141300	78532674	1400	1400	1400	1400	0
264	20231108	141200	78532674	1400	1400	1400	1400	0
265	20231108	141100	78532674	1400	1400	1400	1400	0
266	20231108	141000	78532674	1400	1400	1400	1400	29
267	20231108	140900	78492074	1401	1402	1402	1401	1618
268	20231108	140800	76224641	1403	1403	1403	1403	140
269	20231108	140700	76028221	1407	1407	1407	1407	0
270	20231108	140600	76028221	1407	1407	1407	1407	0
271	20231108	140500	76028221	1407	1407	1407	1407	0
272	20231108	140400	76028221	1407	1407	1407	1407	1
273	20231108	140300	76026814	1403	1403	1403	1403	60
274	20231108	140200	75942634	1403	1403	1403	1403	0
275	20231108	140100	75942634	1403	1403	1403	1403	10
276	20231108	140000	75928604	1408	1408	1408	1408	0
277	20231108	135900	75928604	1408	1408	1408	1408	0
278	20231108	135800	75928604	1408	1408	1408	1408	0
279	20231108	135700	75928604	1408	1408	1408	1408	0
280	20231108	135600	75928604	1408	1408	1408	1408	0
281	20231108	135500	75928604	1408	1408	1408	1408	0
282	20231108	135400	75928604	1408	1408	1408	1408	10
283	20231108	135300	75914524	1407	1407	1407	1407	0
284	20231108	135200	75914524	1407	1407	1407	1407	0
285	20231108	135100	75914524	1407	1407	1407	1407	0
286	20231108	135000	75914524	1407	1407	1407	1407	0
287	20231108	134900	75914524	1407	1407	1407	1407	0
288	20231108	134800	75914524	1407	1407	1407	1407	0
289	20231108	134700	75914524	1407	1409	1409	1407	125
290	20231108	134600	75738613	1410	1410	1410	1410	0
291	20231108	134500	75738613	1410	1410	1410	1410	0
292	20231108	134400	75738613	1410	1410	1410	1410	0
293	20231108	134300	75738613	1410	1410	1410	1410	0
294	20231108	134200	75738613	1410	1410	1410	1410	0
295	20231108	134100	75738613	1410	1410	1410	1410	0
296	20231108	134000	75738613	1410	1410	1410	1410	0
297	20231108	133900	75738613	1410	1409	1410	1409	139
298	20231108	133800	75542761	1409	1409	1409	1409	0
299	20231108	133700	75542761	1409	1409	1409	1409	0
300	20231108	133600	75542761	1409	1409	1409	1409	0
301	20231108	133500	75542761	1409	1409	1409	1409	0
302	20231108	133400	75542761	1409	1409	1409	1409	0
303	20231108	133300	75542761	1409	1409	1409	1409	0
304	20231108	133200	75542761	1409	1409	1409	1409	0
305	20231108	133100	75542761	1409	1409	1409	1409	8
306	20231108	133000	75531489	1411	1411	1411	1411	0
307	20231108	132900	75531489	1411	1411	1411	1411	0
308	20231108	132800	75531489	1411	1411	1411	1411	0
309	20231108	132700	75531489	1411	1411	1411	1411	0
310	20231108	132600	75531489	1411	1411	1411	1411	0
311	20231108	132500	75531489	1411	1411	1411	1411	0
312	20231108	132400	75531489	1411	1411	1411	1411	1
313	20231108	132300	75530078	1403	1412	1412	1403	2
314	20231108	132200	75527263	1403	1403	1403	1403	0
315	20231108	132100	75527263	1403	1403	1403	1403	0
316	20231108	132000	75527263	1403	1403	1403	1403	0
317	20231108	131900	75527263	1403	1403	1403	1403	0
318	20231108	131800	75527263	1403	1413	1413	1403	56
319	20231108	131700	75448167	1414	1414	1414	1414	0
320	20231108	131600	75448167	1414	1414	1414	1414	0
321	20231108	131500	75448167	1414	1414	1414	1414	0
322	20231108	131400	75448167	1414	1414	1414	1414	0
323	20231108	131300	75448167	1414	1414	1414	1414	0
324	20231108	131200	75448167	1414	1414	1414	1414	0
325	20231108	131100	75448167	1414	1414	1414	1414	0
326	20231108	131000	75448167	1414	1414	1414	1414	0
327	20231108	130900	75448167	1414	1414	1414	1414	0
328	20231108	130800	75448167	1414	1414	1414	1414	0
329	20231108	130700	75448167	1414	1414	1414	1414	0
330	20231108	130600	75448167	1414	1414	1414	1414	0
331	20231108	130500	75448167	1414	1414	1414	1414	0
332	20231108	130400	75448167	1414	1414	1414	1414	0
333	20231108	130300	75448167	1414	1414	1414	1414	0
334	20231108	130200	75448167	1414	1414	1414	1414	0
335	20231108	130100	75448167	1414	1414	1414	1414	0
336	20231108	130000	75448167	1414	1414	1414	1414	0
337	20231108	125900	75448167	1414	1414	1414	1414	0
338	20231108	125800	75448167	1414	1414	1414	1414	0
339	20231108	125700	75448167	1414	1414	1414	1414	0
340	20231108	125600	75448167	1414	1414	1414	1414	0
341	20231108	125500	75448167	1414	1414	1414	1414	355
342	20231108	125400	74946197	1402	1402	1402	1402	2885
343	20231108	125300	70901427	1402	1402	1402	1402	0
344	20231108	125200	70901427	1402	1405	1405	1402	1155
345	20231108	125100	69281655	1408	1408	1408	1408	0
346	20231108	125000	69281655	1408	1408	1408	1408	0
347	20231108	124900	69281655	1408	1413	1413	1408	1458
348	20231108	124800	67227156	1413	1413	1413	1413	0
349	20231108	124700	67227156	1413	1413	1413	1413	0
350	20231108	124600	67227156	1413	1413	1413	1413	0
351	20231108	124500	67227156	1413	1413	1413	1413	0
352	20231108	124400	67227156	1413	1413	1413	1413	1
353	20231108	124300	67225743	1413	1413	1413	1413	0
354	20231108	124200	67225743	1413	1413	1413	1413	0
355	20231108	124100	67225743	1413	1413	1413	1413	0
356	20231108	124000	67225743	1413	1409	1413	1409	6
357	20231108	123900	67217285	1413	1413	1413	1413	0
358	20231108	123800	67217285	1413	1413	1413	1413	0
359	20231108	123700	67217285	1413	1413	1413	1413	1
360	20231108	123600	67215872	1409	1409	1409	1409	0
361	20231108	123500	67215872	1409	1409	1409	1409	1464
362	20231108	123400	65153096	1414	1414	1414	1414	0
363	20231108	123300	65153096	1414	1414	1414	1414	0
364	20231108	123200	65153096	1414	1414	1414	1414	0
365	20231108	123100	65153096	1414	1414	1414	1414	0
366	20231108	123000	65153096	1414	1414	1414	1414	0
367	20231108	122900	65153096	1414	1414	1414	1414	0
368	20231108	122800	65153096	1414	1414	1414	1414	0
369	20231108	122700	65153096	1414	1414	1414	1414	0
370	20231108	122600	65153096	1414	1414	1414	1414	100
371	20231108	122500	65011696	1414	1414	1414	1414	0
372	20231108	122400	65011696	1414	1414	1414	1414	0
373	20231108	122300	65011696	1414	1414	1414	1414	1
374	20231108	122200	65010282	1409	1409	1409	1409	0
375	20231108	122100	65010282	1409	1409	1409	1409	0
376	20231108	122000	65010282	1409	1409	1409	1409	0
377	20231108	121900	65010282	1409	1409	1409	1409	0
378	20231108	121800	65010282	1409	1409	1409	1409	0
379	20231108	121700	65010282	1409	1409	1409	1409	70
380	20231108	121600	64911652	1408	1408	1408	1408	0
381	20231108	121500	64911652	1408	1408	1408	1408	0
382	20231108	121400	64911652	1408	1408	1408	1408	0
383	20231108	121300	64911652	1408	1409	1409	1408	3147
384	20231108	121200	60480598	1414	1414	1414	1414	0
385	20231108	121100	60480598	1414	1414	1414	1414	0
386	20231108	121000	60480598	1414	1414	1414	1414	0
387	20231108	120900	60480598	1414	1414	1414	1414	1
388	20231108	120800	60479184	1411	1409	1411	1409	27
389	20231108	120700	60441139	1409	1408	1409	1408	1637
390	20231108	120600	58134615	1408	1408	1408	1408	0
391	20231108	120500	58134615	1408	1408	1408	1408	0
392	20231108	120400	58134615	1408	1408	1408	1408	0
393	20231108	120300	58134615	1408	1406	1408	1406	901
394	20231108	120200	56867807	1406	1405	1406	1405	1014
395	20231108	120100	55443033	1405	1405	1405	1405	1544
396	20231108	120000	53273713	1405	1403	1405	1403	6256
397	20231108	115900	44485528	1403	1403	1403	1403	0
398	20231108	115800	44485528	1403	1403	1403	1403	1
399	20231108	115700	44484125	1400	1400	1400	1400	1871
400	20231108	115600	41864725	1400	1400	1400	1400	1
401	20231108	115500	41863325	1398	1398	1398	1398	1193
402	20231108	115400	40195511	1398	1398	1398	1398	0
403	20231108	115300	40195511	1398	1398	1398	1398	0
404	20231108	115200	40195511	1398	1398	1398	1398	0
405	20231108	115100	40195511	1398	1399	1399	1398	1518
406	20231108	115000	38072837	1400	1400	1400	1400	0
407	20231108	114900	38072837	1400	1400	1400	1400	0
408	20231108	114800	38072837	1400	1400	1400	1400	0
409	20231108	114700	38072837	1400	1400	1400	1400	0
410	20231108	114600	38072837	1400	1400	1400	1400	500
411	20231108	114500	37372837	1400	1401	1401	1400	2128
412	20231108	114400	34393013	1401	1401	1401	1401	0
413	20231108	114300	34393013	1401	1401	1401	1401	0
414	20231108	114200	34393013	1401	1401	1401	1401	0
415	20231108	114100	34393013	1401	1401	1401	1401	0
416	20231108	114000	34393013	1401	1401	1401	1401	1
417	20231108	113900	34391612	1404	1404	1404	1404	0
418	20231108	113800	34391612	1404	1404	1404	1404	0
419	20231108	113700	34391612	1404	1404	1404	1404	0
420	20231108	113600	34391612	1404	1404	1404	1404	0
421	20231108	113500	34391612	1404	1404	1404	1404	0
422	20231108	113400	34391612	1404	1404	1404	1404	0
423	20231108	113300	34391612	1404	1404	1404	1404	1
424	20231108	113200	34390208	1401	1401	1401	1401	0
425	20231108	113100	34390208	1401	1401	1401	1401	0
426	20231108	113000	34390208	1401	1401	1401	1401	0
427	20231108	112900	34390208	1401	1401	1401	1401	1
428	20231108	112800	34388807	1404	1404	1404	1404	0
429	20231108	112700	34388807	1404	1404	1404	1404	0
430	20231108	112600	34388807	1404	1404	1404	1404	0
431	20231108	112500	34388807	1404	1404	1404	1404	0
432	20231108	112400	34388807	1404	1404	1404	1404	1
433	20231108	112300	34387403	1404	1404	1404	1404	0
434	20231108	112200	34387403	1404	1404	1404	1404	0
435	20231108	112100	34387403	1404	1404	1404	1404	1
436	20231108	112000	34385999	1405	1405	1405	1405	0
437	20231108	111900	34385999	1405	1405	1405	1405	0
438	20231108	111800	34385999	1405	1405	1405	1405	1
439	20231108	111700	34384594	1405	1405	1405	1405	0
440	20231108	111600	34384594	1405	1405	1405	1405	0
441	20231108	111500	34384594	1405	1405	1405	1405	1
442	20231108	111400	34383189	1402	1402	1402	1402	0
443	20231108	111300	34383189	1402	1402	1402	1402	4401
444	20231108	111200	28212987	1402	1402	1402	1402	0
445	20231108	111100	28212987	1402	1402	1402	1402	96
446	20231108	111000	28078395	1402	1402	1402	1402	2
447	20231108	110900	28075591	1402	1402	1402	1402	1
448	20231108	110800	28074189	1403	1403	1403	1403	0
449	20231108	110700	28074189	1403	1403	1403	1403	0
450	20231108	110600	28074189	1403	1403	1403	1403	0
451	20231108	110500	28074189	1403	1403	1403	1403	0
452	20231108	110400	28074189	1403	1399	1403	1399	18
453	20231108	110300	28048973	1399	1400	1400	1399	11
454	20231108	110200	28033583	1403	1400	1403	1400	131
455	20231108	110100	27850180	1400	1400	1400	1400	75
456	20231108	110000	27745180	1405	1405	1405	1405	0
457	20231108	105900	27745180	1405	1405	1405	1405	0
458	20231108	105800	27745180	1405	1405	1405	1405	0
459	20231108	105700	27745180	1405	1405	1405	1405	0
460	20231108	105600	27745180	1405	1405	1405	1405	0
461	20231108	105500	27745180	1405	1405	1405	1405	0
462	20231108	105400	27745180	1405	1405	1405	1405	0
463	20231108	105300	27745180	1405	1405	1405	1405	0
464	20231108	105200	27745180	1405	1405	1405	1405	0
465	20231108	105100	27745180	1405	1405	1405	1405	0
466	20231108	105000	27745180	1405	1405	1405	1405	0
467	20231108	104900	27745180	1405	1405	1405	1405	0
468	20231108	104800	27745180	1405	1405	1405	1405	0
469	20231108	104700	27745180	1405	1405	1405	1405	0
470	20231108	104600	27745180	1405	1405	1405	1405	0
471	20231108	104500	27745180	1405	1403	1405	1403	5000
472	20231108	104400	20730178	1403	1403	1403	1403	0
473	20231108	104300	20730178	1403	1403	1403	1403	0
474	20231108	104200	20730178	1403	1403	1403	1403	0
475	20231108	104100	20730178	1403	1403	1403	1403	0
476	20231108	104000	20730178	1403	1403	1403	1403	1
477	20231108	103900	20728775	1400	1401	1401	1400	1200
478	20231108	103800	19048650	1405	1405	1405	1405	0
479	20231108	103700	19048650	1405	1405	1405	1405	0
480	20231108	103600	19048650	1405	1402	1405	1402	103
481	20231108	103500	18904241	1406	1406	1406	1406	0
482	20231108	103400	18904241	1406	1406	1406	1406	0
483	20231108	103300	18904241	1406	1406	1406	1406	1
484	20231108	103200	18902835	1405	1405	1405	1405	1
485	20231108	103100	18901430	1407	1407	1407	1407	1
486	20231108	103000	18900023	1405	1405	1405	1405	1208
487	20231108	102900	17202783	1405	1405	1405	1405	0
488	20231108	102800	17202783	1405	1405	1405	1405	0
489	20231108	102700	17202783	1405	1405	1405	1405	0
490	20231108	102600	17202783	1405	1405	1405	1405	0
491	20231108	102500	17202783	1405	1405	1405	1405	0
492	20231108	102400	17202783	1405	1405	1405	1405	0
493	20231108	102300	17202783	1405	1402	1405	1402	49
494	20231108	102200	17134082	1405	1405	1405	1405	0
495	20231108	102100	17134082	1405	1405	1405	1405	1
496	20231108	102000	17132677	1400	1400	1400	1400	0
497	20231108	101900	17132677	1400	1401	1401	1400	500
498	20231108	101800	16432551	1405	1405	1405	1405	0
499	20231108	101700	16432551	1405	1405	1405	1405	27
500	20231108	101600	16394616	1405	1405	1405	1405	0
501	20231108	101500	16394616	1405	1405	1405	1405	0
502	20231108	101400	16394616	1405	1405	1405	1405	0
503	20231108	101300	16394616	1405	1405	1405	1405	0
504	20231108	101200	16394616	1405	1405	1405	1405	0
505	20231108	101100	16394616	1405	1405	1405	1405	0
506	20231108	101000	16394616	1405	1405	1405	1405	0
507	20231108	100900	16394616	1405	1405	1405	1405	0
508	20231108	100800	16394616	1405	1405	1405	1405	0
509	20231108	100700	16394616	1405	1405	1405	1405	0
510	20231108	100600	16394616	1405	1405	1405	1405	0
511	20231108	100500	16394616	1405	1405	1405	1405	0
512	20231108	100400	16394616	1405	1405	1405	1405	0
513	20231108	100300	16394616	1405	1405	1405	1405	0
514	20231108	100200	16394616	1405	1405	1405	1405	1
515	20231108	100100	16393211	1405	1405	1405	1405	0
516	20231108	100000	16393211	1405	1405	1405	1405	0
517	20231108	095900	16393211	1405	1405	1405	1405	0
518	20231108	095800	16393211	1405	1405	1405	1405	0
519	20231108	095700	16393211	1405	1405	1405	1405	0
520	20231108	095600	16393211	1405	1405	1405	1405	0
521	20231108	095500	16393211	1405	1405	1405	1405	0
522	20231108	095400	16393211	1405	1405	1405	1405	0
523	20231108	095300	16393211	1405	1405	1405	1405	0
524	20231108	095200	16393211	1405	1405	1405	1405	0
525	20231108	095100	16393211	1405	1405	1405	1405	0
526	20231108	095000	16393211	1405	1405	1405	1405	0
527	20231108	094900	16393211	1405	1405	1405	1405	0
528	20231108	094800	16393211	1405	1405	1405	1405	0
529	20231108	094700	16393211	1405	1405	1405	1405	0
530	20231108	094600	16393211	1405	1405	1405	1405	0
531	20231108	094500	16393211	1405	1405	1405	1405	0
532	20231108	094400	16393211	1405	1403	1405	1403	4000
533	20231108	094300	10780055	1400	1400	1400	1400	0
534	20231108	094200	10780055	1400	1402	1402	1400	290
535	20231108	094100	10374053	1402	1402	1402	1402	49
536	20231108	094000	10305355	1403	1403	1403	1403	0
537	20231108	093900	10305355	1403	1403	1403	1403	0
538	20231108	093800	10305355	1403	1404	1404	1403	478
539	20231108	093700	9634680	1404	1404	1404	1404	159
540	20231108	093600	9411444	1404	1404	1404	1404	0
541	20231108	093500	9411444	1404	1404	1404	1404	50
542	20231108	093400	9341244	1405	1405	1405	1405	0
543	20231108	093300	9341244	1405	1405	1405	1405	0
544	20231108	093200	9341244	1405	1405	1405	1405	90
545	20231108	093100	9214794	1405	1405	1405	1405	100
546	20231108	093000	9074294	1405	1405	1405	1405	300
547	20231108	092900	8652794	1405	1405	1405	1405	0
548	20231108	092800	8652794	1405	1405	1405	1403	1066
549	20231108	092700	7156144	1405	1405	1405	1405	1200
550	20231108	092600	5470144	1405	1405	1405	1405	100
551	20231108	092500	5329644	1405	1405	1405	1405	0
552	20231108	092400	5329644	1405	1405	1405	1405	273
553	20231108	092300	4946079	1406	1406	1406	1406	0
554	20231108	092200	4946079	1406	1406	1406	1406	0
555	20231108	092100	4946079	1406	1406	1406	1406	0
556	20231108	092000	4946079	1406	1406	1406	1406	0
557	20231108	091900	4946079	1406	1406	1406	1406	0
558	20231108	091800	4946079	1406	1406	1406	1406	34
559	20231108	091700	4898275	1408	1408	1408	1408	1
560	20231108	091600	4896867	1406	1406	1406	1406	1
561	20231108	091500	4895461	1408	1408	1408	1408	0
562	20231108	091400	4895461	1408	1408	1408	1408	0
563	20231108	091300	4895461	1408	1408	1408	1408	10
564	20231108	091200	4881381	1408	1408	1408	1408	0
565	20231108	091100	4881381	1408	1405	1408	1404	7
566	20231108	091000	4871546	1404	1404	1408	1404	777
567	20231108	090900	3780634	1404	1403	1404	1403	100
568	20231108	090800	3640294	1408	1409	1409	1403	1607
569	20231108	090700	1379668	1409	1405	1409	1401	38
570	20231108	090600	1326263	1407	1417	1417	1407	477
571	20231108	090500	653839	1410	1410	1411	1410	106
572	20231108	090400	504325	1410	1410	1410	1410	0
573	20231108	090300	504325	1410	1419	1421	1410	87
574	20231108	090200	380819	1410	1419	1419	1410	7
575	20231108	090100	370940	1415	1415	1415	1415	76
576	20231108	090000	263400	1423	1415	1423	1415	186