KissMeData/027970/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191000	22738675	1153	1153	1153	1153	269
3	20231109	190900	22738675	1153	1153	1153	1153	0
4	20231109	190800	22738675	1153	1153	1153	1153	0
5	20231109	190700	22738675	1153	1153	1153	1153	0
6	20231109	190600	22738675	1153	1153	1153	1153	0
7	20231109	190500	22738675	1153	1153	1153	1153	0
8	20231109	190400	22738675	1153	1153	1153	1153	0
9	20231109	190300	22738675	1153	1153	1153	1153	0
10	20231109	190200	22738675	1153	1153	1153	1153	0
11	20231109	190100	22738675	1153	1153	1153	1153	0
12	20231109	190000	22738675	1153	1153	1153	1153	0
13	20231109	185900	22738675	1153	1153	1153	1153	0
14	20231109	185800	22738675	1153	1153	1153	1153	0
15	20231109	185700	22738675	1153	1153	1153	1153	0
16	20231109	185600	22738675	1153	1153	1153	1153	0
17	20231109	185500	22738675	1153	1153	1153	1153	0
18	20231109	185400	22738675	1153	1153	1153	1153	0
19	20231109	185300	22738675	1153	1153	1153	1153	0
20	20231109	185200	22738675	1153	1153	1153	1153	0
21	20231109	185100	22738675	1153	1153	1153	1153	0
22	20231109	185000	22738675	1153	1153	1153	1153	0
23	20231109	184900	22738675	1153	1153	1153	1153	0
24	20231109	184800	22738675	1153	1153	1153	1153	0
25	20231109	184700	22738675	1153	1153	1153	1153	0
26	20231109	184600	22738675	1153	1153	1153	1153	0
27	20231109	184500	22738675	1153	1153	1153	1153	0
28	20231109	184400	22738675	1153	1153	1153	1153	0
29	20231109	184300	22738675	1153	1153	1153	1153	0
30	20231109	184200	22738675	1153	1153	1153	1153	0
31	20231109	184100	22738675	1153	1153	1153	1153	0
32	20231109	184000	22738675	1153	1153	1153	1153	269
33	20231109	183900	22738675	1153	1153	1153	1153	0
34	20231109	183800	22738675	1153	1153	1153	1153	0
35	20231109	183700	22738675	1153	1153	1153	1153	0
36	20231109	183600	22738675	1153	1153	1153	1153	0
37	20231109	183500	22738675	1153	1153	1153	1153	0
38	20231109	183400	22738675	1153	1153	1153	1153	0
39	20231109	183300	22738675	1153	1153	1153	1153	0
40	20231109	183200	22738675	1153	1153	1153	1153	0
41	20231109	183100	22738675	1153	1153	1153	1153	0
42	20231109	183000	22738675	1153	1153	1153	1153	0
43	20231109	182900	22738675	1153	1153	1153	1153	0
44	20231109	182800	22738675	1153	1153	1153	1153	0
45	20231109	182700	22738675	1153	1153	1153	1153	0
46	20231109	182600	22738675	1153	1153	1153	1153	0
47	20231109	182500	22738675	1153	1153	1153	1153	0
48	20231109	182400	22738675	1153	1153	1153	1153	0
49	20231109	182300	22738675	1153	1153	1153	1153	0
50	20231109	182200	22738675	1153	1153	1153	1153	0
51	20231109	182100	22738675	1153	1153	1153	1153	0
52	20231109	182000	22738675	1153	1153	1153	1153	0
53	20231109	181900	22738675	1153	1153	1153	1153	0
54	20231109	181800	22738675	1153	1153	1153	1153	0
55	20231109	181700	22738675	1153	1153	1153	1153	0
56	20231109	181600	22738675	1153	1153	1153	1153	0
57	20231109	181500	22738675	1153	1153	1153	1153	0
58	20231109	181400	22738675	1153	1153	1153	1153	0
59	20231109	181300	22738675	1153	1153	1153	1153	0
60	20231109	181200	22738675	1153	1153	1153	1153	0
61	20231109	181100	22738675	1153	1153	1153	1153	0
62	20231109	181000	22738675	1153	1153	1153	1153	269
63	20231109	180900	22738675	1153	1153	1153	1153	0
64	20231109	180800	22738675	1153	1153	1153	1153	0
65	20231109	180700	22738675	1153	1153	1153	1153	0
66	20231109	180600	22738675	1153	1153	1153	1153	0
67	20231109	180500	22738675	1153	1153	1153	1153	0
68	20231109	180400	22738675	1153	1153	1153	1153	0
69	20231109	180300	22738675	1153	1153	1153	1153	0
70	20231109	180200	22738675	1153	1153	1153	1153	0
71	20231109	180100	22738675	1153	1153	1153	1153	0
72	20231109	180000	22738675	1153	1153	1153	1153	0
73	20231109	175900	22738675	1153	1153	1153	1153	0
74	20231109	175800	22738675	1153	1153	1153	1153	0
75	20231109	175700	22738675	1153	1153	1153	1153	0
76	20231109	175600	22738675	1153	1153	1153	1153	0
77	20231109	175500	22738675	1153	1153	1153	1153	0
78	20231109	175400	22738675	1153	1153	1153	1153	0
79	20231109	175300	22738675	1153	1153	1153	1153	0
80	20231109	175200	22738675	1153	1153	1153	1153	0
81	20231109	175100	22738675	1153	1153	1153	1153	0
82	20231109	175000	22738675	1153	1153	1153	1153	0
83	20231109	174900	22738675	1153	1153	1153	1153	0
84	20231109	174800	22738675	1153	1153	1153	1153	0
85	20231109	174700	22738675	1153	1153	1153	1153	0
86	20231109	174600	22738675	1153	1153	1153	1153	0
87	20231109	174500	22738675	1153	1153	1153	1153	0
88	20231109	174400	22738675	1153	1153	1153	1153	0
89	20231109	174300	22738675	1153	1153	1153	1153	0
90	20231109	174200	22738675	1153	1153	1153	1153	0
91	20231109	174100	22738675	1153	1153	1153	1153	0
92	20231109	174000	22738675	1153	1153	1153	1153	269
93	20231109	173900	22738675	1153	1153	1153	1153	0
94	20231109	173800	22738675	1153	1153	1153	1153	0
95	20231109	173700	22738675	1153	1153	1153	1153	0
96	20231109	173600	22738675	1153	1153	1153	1153	0
97	20231109	173500	22738675	1153	1153	1153	1153	0
98	20231109	173400	22738675	1153	1153	1153	1153	0
99	20231109	173300	22738675	1153	1153	1153	1153	0
100	20231109	173200	22738675	1153	1153	1153	1153	0
101	20231109	173100	22738675	1153	1153	1153	1153	0
102	20231109	173000	22738675	1153	1153	1153	1153	0
103	20231109	172900	22738675	1153	1153	1153	1153	0
104	20231109	172800	22738675	1153	1153	1153	1153	0
105	20231109	172700	22738675	1153	1153	1153	1153	0
106	20231109	172600	22738675	1153	1153	1153	1153	0
107	20231109	172500	22738675	1153	1153	1153	1153	0
108	20231109	172400	22738675	1153	1153	1153	1153	0
109	20231109	172300	22738675	1153	1153	1153	1153	0
110	20231109	172200	22738675	1153	1153	1153	1153	0
111	20231109	172100	22738675	1153	1153	1153	1153	0
112	20231109	172000	22738675	1153	1153	1153	1153	0
113	20231109	171900	22738675	1153	1153	1153	1153	0
114	20231109	171800	22738675	1153	1153	1153	1153	0
115	20231109	171700	22738675	1153	1153	1153	1153	0
116	20231109	171600	22738675	1153	1153	1153	1153	0
117	20231109	171500	22738675	1153	1153	1153	1153	0
118	20231109	171400	22738675	1153	1153	1153	1153	0
119	20231109	171300	22738675	1153	1153	1153	1153	0
120	20231109	171200	22738675	1153	1153	1153	1153	0
121	20231109	171100	22738675	1153	1153	1153	1153	0
122	20231109	171000	22738675	1153	1153	1153	1153	269
123	20231109	170900	22738675	1153	1153	1153	1153	0
124	20231109	170800	22738675	1153	1153	1153	1153	0
125	20231109	170700	22738675	1153	1153	1153	1153	0
126	20231109	170600	22738675	1153	1153	1153	1153	0
127	20231109	170500	22738675	1153	1153	1153	1153	0
128	20231109	170400	22738675	1153	1153	1153	1153	0
129	20231109	170300	22738675	1153	1153	1153	1153	0
130	20231109	170200	22738675	1153	1153	1153	1153	0
131	20231109	170100	22738675	1153	1153	1153	1153	0
132	20231109	170000	22738675	1153	1153	1153	1153	0
133	20231109	165900	22738675	1153	1153	1153	1153	0
134	20231109	165800	22738675	1153	1153	1153	1153	0
135	20231109	165700	22738675	1153	1153	1153	1153	0
136	20231109	165600	22738675	1153	1153	1153	1153	0
137	20231109	165500	22738675	1153	1153	1153	1153	0
138	20231109	165400	22738675	1153	1153	1153	1153	0
139	20231109	165300	22738675	1153	1153	1153	1153	0
140	20231109	165200	22738675	1153	1153	1153	1153	0
141	20231109	165100	22738675	1153	1153	1153	1153	0
142	20231109	165000	22738675	1153	1153	1153	1153	0
143	20231109	164900	22738675	1153	1153	1153	1153	0
144	20231109	164800	22738675	1153	1153	1153	1153	0
145	20231109	164700	22738675	1153	1153	1153	1153	0
146	20231109	164600	22738675	1153	1153	1153	1153	0
147	20231109	164500	22738675	1153	1153	1153	1153	0
148	20231109	164400	22738675	1153	1153	1153	1153	0
149	20231109	164300	22738675	1153	1153	1153	1153	0
150	20231109	164200	22738675	1153	1153	1153	1153	0
151	20231109	164100	22738675	1153	1153	1153	1153	0
152	20231109	164000	22738675	1153	1153	1153	1153	269
153	20231109	163900	22738675	1153	1153	1153	1153	0
154	20231109	163800	22738675	1153	1153	1153	1153	0
155	20231109	163700	22738675	1153	1153	1153	1153	0
156	20231109	163600	22738675	1153	1153	1153	1153	0
157	20231109	163500	22738675	1153	1153	1153	1153	0
158	20231109	163400	22738675	1153	1153	1153	1153	0
159	20231109	163300	22738675	1153	1153	1153	1153	0
160	20231109	163200	22738675	1153	1153	1153	1153	0
161	20231109	163100	22738675	1153	1153	1153	1153	0
162	20231109	163000	22738675	1153	1153	1153	1153	0
163	20231109	162900	22738675	1153	1153	1153	1153	0
164	20231109	162800	22738675	1153	1153	1153	1153	0
165	20231109	162700	22738675	1153	1153	1153	1153	0
166	20231109	162600	22738675	1153	1153	1153	1153	0
167	20231109	162500	22738675	1153	1153	1153	1153	0
168	20231109	162400	22738675	1153	1153	1153	1153	0
169	20231109	162300	22738675	1153	1153	1153	1153	0
170	20231109	162200	22738675	1153	1153	1153	1153	0
171	20231109	162100	22738675	1153	1153	1153	1153	0
172	20231109	162000	22738675	1153	1153	1153	1153	0
173	20231109	161900	22738675	1153	1153	1153	1153	0
174	20231109	161800	22738675	1153	1153	1153	1153	0
175	20231109	161700	22738675	1153	1153	1153	1153	0
176	20231109	161600	22738675	1153	1153	1153	1153	0
177	20231109	161500	22738675	1153	1153	1153	1153	0
178	20231109	161400	22738675	1153	1153	1153	1153	0
179	20231109	161300	22738675	1153	1153	1153	1153	0
180	20231109	161200	22738675	1153	1153	1153	1153	0
181	20231109	161100	22738675	1153	1153	1153	1153	0
182	20231109	161000	22738675	1153	1153	1153	1153	269
183	20231109	160900	22738675	1153	1153	1153	1153	0
184	20231109	160800	22738675	1153	1153	1153	1153	0
185	20231109	160700	22738675	1153	1153	1153	1153	0
186	20231109	160600	22738675	1153	1153	1153	1153	0
187	20231109	160500	22738675	1153	1153	1153	1153	0
188	20231109	160400	22738675	1153	1153	1153	1153	0
189	20231109	160300	22738675	1153	1153	1153	1153	0
190	20231109	160200	22738675	1153	1153	1153	1153	0
191	20231109	160100	22738675	1153	1153	1153	1153	0
192	20231109	160000	22738675	1153	1153	1153	1153	0
193	20231109	155900	22738675	1153	1153	1153	1153	0
194	20231109	155800	22738675	1153	1153	1153	1153	0
195	20231109	155700	22738675	1153	1153	1153	1153	0
196	20231109	155600	22738675	1153	1153	1153	1153	0
197	20231109	155500	22738675	1153	1153	1153	1153	0
198	20231109	155400	22738675	1153	1153	1153	1153	0
199	20231109	155300	22738675	1153	1153	1153	1153	0
200	20231109	155200	22738675	1153	1153	1153	1153	0
201	20231109	155100	22738675	1153	1153	1153	1153	0
202	20231109	155000	22738675	1153	1153	1153	1153	0
203	20231109	154900	22738675	1153	1153	1153	1153	0
204	20231109	154800	22738675	1153	1153	1153	1153	0
205	20231109	154700	22738675	1153	1153	1153	1153	0
206	20231109	154600	22738675	1153	1153	1153	1153	0
207	20231109	154500	22738675	1153	1153	1153	1153	0
208	20231109	154400	22738675	1153	1153	1153	1153	0
209	20231109	154300	22738675	1153	1153	1153	1153	0
210	20231109	154200	22738675	1153	1153	1153	1153	0
211	20231109	154100	22738675	1153	1153	1153	1153	0
212	20231109	154000	22738675	1153	1153	1153	1153	269
213	20231109	153900	22738675	1153	1153	1153	1153	0
214	20231109	153800	22738675	1153	1153	1153	1153	0
215	20231109	153700	22738675	1153	1153	1153	1153	0
216	20231109	153600	22738675	1153	1153	1153	1153	0
217	20231109	153500	22738675	1153	1153	1153	1153	0
218	20231109	153400	22738675	1153	1153	1153	1153	0
219	20231109	153300	22738675	1153	1153	1153	1153	0
220	20231109	153200	22738675	1153	1153	1153	1153	0
221	20231109	153100	22738675	1153	1153	1153	1153	0
222	20231109	153000	22738675	1153	1153	1153	1153	269
223	20231109	152900	22428518	1153	1153	1153	1153	0
224	20231109	152800	22428518	1153	1153	1153	1153	0
225	20231109	152700	22428518	1153	1153	1153	1153	0
226	20231109	152600	22428518	1153	1153	1153	1153	0
227	20231109	152500	22428518	1153	1153	1153	1153	0
228	20231109	152400	22428518	1153	1153	1153	1153	0
229	20231109	152300	22428518	1153	1153	1153	1153	0
230	20231109	152200	22428518	1153	1153	1153	1153	0
231	20231109	152100	22428518	1153	1153	1153	1153	0
232	20231109	152000	22428518	1153	1153	1153	1153	0
233	20231109	151900	22428518	1153	1153	1153	1153	0
234	20231109	151800	22428518	1153	1153	1153	1153	692
235	20231109	151700	21630642	1152	1152	1152	1152	1000
236	20231109	151600	20478642	1152	1152	1152	1152	0
237	20231109	151500	20478642	1152	1152	1152	1152	0
238	20231109	151400	20478642	1152	1152	1152	1152	0
239	20231109	151300	20478642	1152	1152	1152	1152	0
240	20231109	151200	20478642	1152	1152	1152	1152	0
241	20231109	151100	20478642	1152	1152	1152	1152	0
242	20231109	151000	20478642	1152	1152	1152	1152	1
243	20231109	150900	20477490	1151	1151	1151	1151	500
244	20231109	150800	19901990	1151	1148	1151	1148	73
245	20231109	150700	19818183	1148	1147	1148	1147	2102
246	20231109	150600	17406097	1147	1147	1147	1147	0
247	20231109	150500	17406097	1147	1145	1147	1145	231
248	20231109	150400	17141600	1145	1145	1145	1145	264
249	20231109	150300	16839320	1145	1145	1145	1145	0
250	20231109	150200	16839320	1145	1145	1145	1145	0
251	20231109	150100	16839320	1145	1145	1145	1145	0
252	20231109	150000	16839320	1145	1145	1145	1145	0
253	20231109	145900	16839320	1145	1145	1145	1145	0
254	20231109	145800	16839320	1145	1145	1145	1145	0
255	20231109	145700	16839320	1145	1145	1145	1145	0
256	20231109	145600	16839320	1145	1145	1145	1145	0
257	20231109	145500	16839320	1145	1139	1145	1139	1175
258	20231109	145400	15500989	1140	1141	1141	1140	590
259	20231109	145300	14828102	1141	1141	1141	1141	15
260	20231109	145200	14810987	1146	1146	1146	1146	0
261	20231109	145100	14810987	1146	1146	1146	1146	0
262	20231109	145000	14810987	1146	1146	1146	1146	0
263	20231109	144900	14810987	1146	1146	1146	1146	0
264	20231109	144800	14810987	1146	1146	1146	1146	0
265	20231109	144700	14810987	1146	1146	1146	1146	0
266	20231109	144600	14810987	1146	1146	1146	1146	0
267	20231109	144500	14810987	1146	1146	1146	1146	0
268	20231109	144400	14810987	1146	1146	1146	1146	0
269	20231109	144300	14810987	1146	1146	1146	1146	0
270	20231109	144200	14810987	1146	1146	1146	1146	0
271	20231109	144100	14810987	1146	1146	1146	1146	0
272	20231109	144000	14810987	1146	1146	1146	1146	0
273	20231109	143900	14810987	1146	1146	1146	1146	0
274	20231109	143800	14810987	1146	1146	1146	1146	5
275	20231109	143700	14805257	1148	1148	1148	1148	0
276	20231109	143600	14805257	1148	1148	1148	1148	0
277	20231109	143500	14805257	1148	1148	1148	1148	0
278	20231109	143400	14805257	1148	1148	1148	1148	0
279	20231109	143300	14805257	1148	1148	1148	1148	0
280	20231109	143200	14805257	1148	1148	1148	1148	0
281	20231109	143100	14805257	1148	1148	1148	1148	1
282	20231109	143000	14804109	1131	1149	1149	1131	9433
283	20231109	142900	4035821	1150	1151	1151	1150	439
284	20231109	142800	3530968	1151	1151	1151	1151	549
285	20231109	142700	2899069	1152	1152	1152	1152	0
286	20231109	142600	2899069	1152	1152	1152	1152	0
287	20231109	142500	2899069	1152	1152	1152	1152	0
288	20231109	142400	2899069	1152	1152	1152	1152	0
289	20231109	142300	2899069	1152	1152	1152	1152	0
290	20231109	142200	2899069	1152	1152	1152	1152	0
291	20231109	142100	2899069	1152	1152	1152	1152	0
292	20231109	142000	2899069	1152	1152	1152	1152	0
293	20231109	141900	2899069	1152	1152	1152	1152	0
294	20231109	141800	2899069	1152	1152	1152	1152	0
295	20231109	141700	2899069	1152	1152	1152	1152	0
296	20231109	141600	2899069	1152	1152	1152	1152	2
297	20231109	141500	2896765	1155	1155	1155	1155	0
298	20231109	141400	2896765	1155	1155	1155	1155	0
299	20231109	141300	2896765	1155	1155	1155	1155	0
300	20231109	141200	2896765	1155	1155	1155	1155	0
301	20231109	141100	2896765	1155	1155	1155	1155	0
302	20231109	141000	2896765	1155	1155	1155	1155	0
303	20231109	140900	2896765	1155	1155	1155	1155	0
304	20231109	140800	2896765	1155	1154	1155	1154	103
305	20231109	140700	2777902	1156	1156	1156	1156	0
306	20231109	140600	2777902	1156	1156	1156	1156	0
307	20231109	140500	2777902	1156	1156	1156	1156	0
308	20231109	140400	2777902	1156	1156	1156	1156	0
309	20231109	140300	2777902	1156	1156	1156	1156	0
310	20231109	140200	2777902	1156	1156	1156	1156	0
311	20231109	140100	2777902	1156	1156	1156	1156	0
312	20231109	140000	2777902	1156	1156	1156	1156	0
313	20231109	135900	2777902	1156	1156	1156	1156	0
314	20231109	135800	2777902	1156	1156	1156	1156	0
315	20231109	135700	2777902	1156	1156	1156	1156	4
316	20231109	135600	2773278	1156	1156	1156	1156	10
317	20231109	135500	2761718	1157	1157	1157	1157	0
318	20231109	135400	2761718	1157	1157	1157	1157	0
319	20231109	135300	2761718	1157	1157	1157	1157	0
320	20231109	135200	2761718	1157	1157	1157	1157	0
321	20231109	135100	2761718	1157	1157	1157	1157	0
322	20231109	135000	2761718	1157	1157	1157	1157	0
323	20231109	134900	2761718	1157	1157	1157	1157	0
324	20231109	134800	2761718	1157	1157	1157	1157	0
325	20231109	134700	2761718	1157	1157	1157	1157	14
326	20231109	134600	2745520	1158	1158	1158	1158	0
327	20231109	134500	2745520	1158	1158	1158	1158	0
328	20231109	134400	2745520	1158	1158	1158	1158	0
329	20231109	134300	2745520	1158	1158	1158	1158	0
330	20231109	134200	2745520	1158	1158	1158	1158	0
331	20231109	134100	2745520	1158	1158	1158	1158	0
332	20231109	134000	2745520	1158	1156	1158	1156	650
333	20231109	133900	1993012	1158	1157	1158	1157	4
334	20231109	133800	1988383	1158	1158	1158	1158	1
335	20231109	133700	1987225	1157	1157	1157	1157	130
336	20231109	133600	1836815	1157	1157	1157	1157	0
337	20231109	133500	1836815	1157	1157	1157	1157	0
338	20231109	133400	1836815	1157	1157	1157	1157	0
339	20231109	133300	1836815	1157	1156	1157	1156	18
340	20231109	133200	1815990	1151	1151	1151	1151	0
341	20231109	133100	1815990	1151	1151	1151	1151	0
342	20231109	133000	1815990	1151	1151	1151	1151	0
343	20231109	132900	1815990	1151	1155	1155	1151	50
344	20231109	132800	1758424	1155	1155	1155	1155	1
345	20231109	132700	1757269	1159	1159	1159	1159	0
346	20231109	132600	1757269	1159	1159	1159	1159	0
347	20231109	132500	1757269	1159	1159	1159	1159	0
348	20231109	132400	1757269	1159	1159	1159	1159	0
349	20231109	132300	1757269	1159	1159	1159	1159	0
350	20231109	132200	1757269	1159	1159	1159	1159	0
351	20231109	132100	1757269	1159	1159	1159	1159	0
352	20231109	132000	1757269	1159	1159	1159	1159	0
353	20231109	131900	1757269	1159	1159	1159	1159	0
354	20231109	131800	1757269	1159	1159	1159	1159	0
355	20231109	131700	1757269	1159	1159	1159	1159	0
356	20231109	131600	1757269	1159	1159	1159	1159	0
357	20231109	131500	1757269	1159	1159	1159	1159	0
358	20231109	131400	1757269	1159	1159	1159	1159	0
359	20231109	131300	1757269	1159	1159	1159	1159	0
360	20231109	131200	1757269	1159	1156	1159	1156	40
361	20231109	131100	1711021	1156	1156	1156	1156	0
362	20231109	131000	1711021	1156	1156	1156	1156	0
363	20231109	130900	1711021	1156	1156	1156	1156	0
364	20231109	130800	1711021	1156	1156	1156	1156	0
365	20231109	130700	1711021	1156	1156	1156	1156	0
366	20231109	130600	1711021	1156	1156	1156	1156	0
367	20231109	130500	1711021	1156	1156	1156	1156	0
368	20231109	130400	1711021	1156	1156	1156	1156	0
369	20231109	130300	1711021	1156	1156	1156	1156	0
370	20231109	130200	1711021	1156	1156	1156	1156	0
371	20231109	130100	1711021	1156	1156	1156	1156	0
372	20231109	130000	1711021	1156	1156	1156	1156	0
373	20231109	125900	1711021	1156	1156	1156	1156	0
374	20231109	125800	1711021	1156	1156	1156	1156	2
375	20231109	125700	1708709	1156	1156	1156	1156	1
376	20231109	125600	1707553	1155	1155	1155	1155	0
377	20231109	125500	1707553	1155	1155	1155	1155	0
378	20231109	125400	1707553	1155	1155	1155	1155	0
379	20231109	125300	1707553	1155	1155	1155	1155	0
380	20231109	125200	1707553	1155	1155	1155	1155	0
381	20231109	125100	1707553	1155	1155	1155	1155	0
382	20231109	125000	1707553	1155	1155	1155	1155	0
383	20231109	124900	1707553	1155	1155	1155	1155	0
384	20231109	124800	1707553	1155	1155	1155	1155	0
385	20231109	124700	1707553	1155	1155	1155	1155	0
386	20231109	124600	1707553	1155	1155	1155	1155	0
387	20231109	124500	1707553	1155	1155	1155	1155	0
388	20231109	124400	1707553	1155	1155	1155	1155	0
389	20231109	124300	1707553	1155	1155	1155	1155	0
390	20231109	124200	1707553	1155	1155	1155	1155	0
391	20231109	124100	1707553	1155	1155	1155	1155	0
392	20231109	124000	1707553	1155	1155	1155	1155	0
393	20231109	123900	1707553	1155	1155	1155	1155	0
394	20231109	123800	1707553	1155	1155	1155	1155	0
395	20231109	123700	1707553	1155	1155	1155	1155	0
396	20231109	123600	1707553	1155	1155	1155	1155	0
397	20231109	123500	1707553	1155	1155	1155	1155	0
398	20231109	123400	1707553	1155	1155	1155	1155	0
399	20231109	123300	1707553	1155	1155	1155	1155	0
400	20231109	123200	1707553	1155	1155	1155	1155	0
401	20231109	123100	1707553	1155	1155	1155	1155	15
402	20231109	123000	1690228	1159	1159	1159	1159	0
403	20231109	122900	1690228	1159	1159	1159	1159	0
404	20231109	122800	1690228	1159	1159	1159	1159	0
405	20231109	122700	1690228	1159	1159	1159	1159	0
406	20231109	122600	1690228	1159	1159	1159	1159	0
407	20231109	122500	1690228	1159	1159	1159	1159	0
408	20231109	122400	1690228	1159	1159	1159	1159	0
409	20231109	122300	1690228	1159	1159	1159	1159	0
410	20231109	122200	1690228	1159	1159	1159	1159	0
411	20231109	122100	1690228	1159	1159	1159	1159	0
412	20231109	122000	1690228	1159	1159	1159	1159	0
413	20231109	121900	1690228	1159	1159	1159	1159	0
414	20231109	121800	1690228	1159	1159	1159	1159	0
415	20231109	121700	1690228	1159	1159	1159	1159	0
416	20231109	121600	1690228	1159	1159	1159	1159	0
417	20231109	121500	1690228	1159	1159	1159	1159	0
418	20231109	121400	1690228	1159	1159	1159	1159	0
419	20231109	121300	1690228	1159	1159	1159	1159	0
420	20231109	121200	1690228	1159	1159	1159	1159	0
421	20231109	121100	1690228	1159	1159	1159	1159	0
422	20231109	121000	1690228	1159	1159	1159	1159	0
423	20231109	120900	1690228	1159	1159	1159	1159	0
424	20231109	120800	1690228	1159	1159	1159	1159	0
425	20231109	120700	1690228	1159	1159	1159	1159	0
426	20231109	120600	1690228	1159	1159	1159	1159	0
427	20231109	120500	1690228	1159	1159	1159	1159	0
428	20231109	120400	1690228	1159	1159	1159	1159	0
429	20231109	120300	1690228	1159	1159	1159	1159	0
430	20231109	120200	1690228	1159	1159	1159	1159	0
431	20231109	120100	1690228	1159	1159	1159	1159	0
432	20231109	120000	1690228	1159	1159	1159	1159	0
433	20231109	115900	1690228	1159	1159	1159	1159	0
434	20231109	115800	1690228	1159	1159	1159	1159	1
435	20231109	115700	1689069	1159	1159	1159	1159	0
436	20231109	115600	1689069	1159	1159	1159	1159	0
437	20231109	115500	1689069	1159	1159	1159	1159	0
438	20231109	115400	1689069	1159	1159	1159	1159	0
439	20231109	115300	1689069	1159	1159	1159	1159	0
440	20231109	115200	1689069	1159	1159	1159	1159	0
441	20231109	115100	1689069	1159	1159	1159	1159	0
442	20231109	115000	1689069	1159	1159	1159	1159	1
443	20231109	114900	1687910	1159	1159	1159	1159	0
444	20231109	114800	1687910	1159	1159	1159	1159	0
445	20231109	114700	1687910	1159	1159	1159	1159	0
446	20231109	114600	1687910	1159	1159	1159	1159	0
447	20231109	114500	1687910	1159	1159	1159	1159	0
448	20231109	114400	1687910	1159	1159	1159	1159	0
449	20231109	114300	1687910	1159	1159	1159	1159	0
450	20231109	114200	1687910	1159	1159	1159	1159	0
451	20231109	114100	1687910	1159	1159	1159	1159	0
452	20231109	114000	1687910	1159	1159	1159	1159	0
453	20231109	113900	1687910	1159	1159	1159	1159	0
454	20231109	113800	1687910	1159	1159	1159	1159	0
455	20231109	113700	1687910	1159	1159	1159	1159	0
456	20231109	113600	1687910	1159	1159	1159	1159	0
457	20231109	113500	1687910	1159	1159	1159	1159	0
458	20231109	113400	1687910	1159	1159	1159	1159	1
459	20231109	113300	1686751	1150	1150	1150	1150	0
460	20231109	113200	1686751	1150	1150	1150	1150	0
461	20231109	113100	1686751	1150	1150	1150	1150	0
462	20231109	113000	1686751	1150	1150	1150	1150	0
463	20231109	112900	1686751	1150	1150	1150	1150	20
464	20231109	112800	1663751	1159	1159	1159	1159	0
465	20231109	112700	1663751	1159	1159	1159	1159	0
466	20231109	112600	1663751	1159	1158	1159	1158	4
467	20231109	112500	1659118	1150	1150	1150	1150	0
468	20231109	112400	1659118	1150	1150	1150	1150	0
469	20231109	112300	1659118	1150	1150	1150	1150	0
470	20231109	112200	1659118	1150	1150	1150	1150	0
471	20231109	112100	1659118	1150	1150	1150	1150	0
472	20231109	112000	1659118	1150	1150	1150	1150	0
473	20231109	111900	1659118	1150	1150	1150	1150	0
474	20231109	111800	1659118	1150	1150	1150	1150	88
475	20231109	111700	1557918	1159	1159	1159	1159	0
476	20231109	111600	1557918	1159	1159	1159	1159	0
477	20231109	111500	1557918	1159	1159	1159	1159	0
478	20231109	111400	1557918	1159	1159	1159	1159	0
479	20231109	111300	1557918	1159	1159	1159	1159	0
480	20231109	111200	1557918	1159	1159	1159	1159	0
481	20231109	111100	1557918	1159	1159	1159	1159	10
482	20231109	111000	1546328	1150	1150	1150	1150	0
483	20231109	110900	1546328	1150	1150	1150	1150	0
484	20231109	110800	1546328	1150	1150	1150	1150	0
485	20231109	110700	1546328	1150	1150	1150	1150	0
486	20231109	110600	1546328	1150	1150	1150	1150	0
487	20231109	110500	1546328	1150	1150	1150	1150	0
488	20231109	110400	1546328	1150	1150	1150	1150	1
489	20231109	110300	1545178	1150	1150	1150	1150	0
490	20231109	110200	1545178	1150	1150	1150	1150	0
491	20231109	110100	1545178	1150	1150	1150	1150	0
492	20231109	110000	1545178	1150	1150	1150	1150	0
493	20231109	105900	1545178	1150	1150	1150	1150	0
494	20231109	105800	1545178	1150	1150	1150	1150	0
495	20231109	105700	1545178	1150	1150	1150	1150	0
496	20231109	105600	1545178	1150	1150	1150	1150	0
497	20231109	105500	1545178	1150	1150	1150	1150	0
498	20231109	105400	1545178	1150	1150	1150	1150	0
499	20231109	105300	1545178	1150	1150	1150	1150	0
500	20231109	105200	1545178	1150	1150	1150	1150	0
501	20231109	105100	1545178	1150	1150	1150	1150	0
502	20231109	105000	1545178	1150	1150	1150	1150	0
503	20231109	104900	1545178	1150	1150	1150	1150	0
504	20231109	104800	1545178	1150	1150	1150	1150	0
505	20231109	104700	1545178	1150	1150	1150	1150	0
506	20231109	104600	1545178	1150	1150	1150	1150	0
507	20231109	104500	1545178	1150	1150	1150	1150	0
508	20231109	104400	1545178	1150	1150	1150	1150	0
509	20231109	104300	1545178	1150	1154	1154	1150	58
510	20231109	104200	1478444	1160	1160	1160	1160	0
511	20231109	104100	1478444	1160	1160	1160	1160	0
512	20231109	104000	1478444	1160	1160	1160	1160	0
513	20231109	103900	1478444	1160	1160	1160	1160	0
514	20231109	103800	1478444	1160	1160	1160	1160	0
515	20231109	103700	1478444	1160	1160	1160	1160	0
516	20231109	103600	1478444	1160	1160	1160	1160	0
517	20231109	103500	1478444	1160	1160	1160	1160	0
518	20231109	103400	1478444	1160	1160	1160	1160	0
519	20231109	103300	1478444	1160	1160	1160	1160	0
520	20231109	103200	1478444	1160	1160	1160	1160	0
521	20231109	103100	1478444	1160	1160	1160	1160	0
522	20231109	103000	1478444	1160	1160	1160	1160	0
523	20231109	102900	1478444	1160	1160	1160	1160	1
524	20231109	102800	1477284	1162	1162	1162	1162	0
525	20231109	102700	1477284	1162	1162	1162	1162	0
526	20231109	102600	1477284	1162	1162	1162	1162	0
527	20231109	102500	1477284	1162	1162	1162	1162	0
528	20231109	102400	1477284	1162	1162	1162	1162	0
529	20231109	102300	1477284	1162	1162	1162	1162	0
530	20231109	102200	1477284	1162	1162	1162	1162	0
531	20231109	102100	1477284	1162	1162	1162	1162	0
532	20231109	102000	1477284	1162	1162	1162	1162	0
533	20231109	101900	1477284	1162	1162	1162	1162	0
534	20231109	101800	1477284	1162	1162	1162	1162	0
535	20231109	101700	1477284	1162	1162	1162	1162	0
536	20231109	101600	1477284	1162	1162	1162	1162	0
537	20231109	101500	1477284	1162	1162	1162	1162	0
538	20231109	101400	1477284	1162	1162	1162	1162	0
539	20231109	101300	1477284	1162	1162	1162	1162	0
540	20231109	101200	1477284	1162	1162	1162	1162	0
541	20231109	101100	1477284	1162	1162	1162	1162	0
542	20231109	101000	1477284	1162	1162	1162	1162	0
543	20231109	100900	1477284	1162	1162	1162	1162	0
544	20231109	100800	1477284	1162	1162	1162	1162	0
545	20231109	100700	1477284	1162	1162	1162	1162	0
546	20231109	100600	1477284	1162	1162	1162	1162	0
547	20231109	100500	1477284	1162	1162	1162	1162	0
548	20231109	100400	1477284	1162	1162	1162	1162	0
549	20231109	100300	1477284	1162	1162	1162	1162	0
550	20231109	100200	1477284	1162	1162	1162	1162	0
551	20231109	100100	1477284	1162	1162	1162	1162	1
552	20231109	100000	1476122	1161	1161	1161	1161	0
553	20231109	095900	1476122	1161	1161	1161	1161	0
554	20231109	095800	1476122	1161	1162	1162	1161	6
555	20231109	095700	1469151	1164	1164	1164	1164	0
556	20231109	095600	1469151	1164	1164	1164	1164	1
557	20231109	095500	1467987	1162	1162	1162	1162	1
558	20231109	095400	1466825	1162	1162	1162	1162	0
559	20231109	095300	1466825	1162	1162	1162	1162	0
560	20231109	095200	1466825	1162	1162	1162	1162	0
561	20231109	095100	1466825	1162	1162	1162	1162	1
562	20231109	095000	1465663	1164	1164	1164	1164	0
563	20231109	094900	1465663	1164	1164	1164	1164	0
564	20231109	094800	1465663	1164	1164	1164	1164	0
565	20231109	094700	1465663	1164	1164	1164	1164	0
566	20231109	094600	1465663	1164	1164	1164	1164	0
567	20231109	094500	1465663	1164	1164	1164	1164	0
568	20231109	094400	1465663	1164	1164	1164	1164	0
569	20231109	094300	1465663	1164	1164	1164	1164	0
570	20231109	094200	1465663	1164	1164	1164	1164	0
571	20231109	094100	1465663	1164	1164	1164	1164	0
572	20231109	094000	1465663	1164	1164	1164	1164	0
573	20231109	093900	1465663	1164	1164	1164	1164	0
574	20231109	093800	1465663	1164	1164	1164	1164	0
575	20231109	093700	1465663	1164	1164	1164	1164	0
576	20231109	093600	1465663	1164	1164	1164	1164	0
577	20231109	093500	1465663	1164	1164	1164	1164	0
578	20231109	093400	1465663	1164	1164	1164	1164	0
579	20231109	093300	1465663	1164	1164	1164	1164	1
580	20231109	093200	1464499	1164	1164	1164	1164	0
581	20231109	093100	1464499	1164	1161	1164	1161	4
582	20231109	093000	1459849	1164	1162	1164	1162	6
583	20231109	092900	1452875	1164	1164	1164	1163	203
584	20231109	092800	1216585	1165	1165	1165	1165	0
585	20231109	092700	1216585	1165	1164	1165	1164	10
586	20231109	092600	1204938	1165	1165	1165	1165	0
587	20231109	092500	1204938	1165	1165	1165	1165	0
588	20231109	092400	1204938	1165	1165	1165	1165	0
589	20231109	092300	1204938	1165	1165	1165	1165	0
590	20231109	092200	1204938	1165	1165	1165	1165	0
591	20231109	092100	1204938	1165	1165	1165	1165	215
592	20231109	092000	954463	1166	1166	1166	1166	0
593	20231109	091900	954463	1166	1166	1166	1166	0
594	20231109	091800	954463	1166	1166	1166	1166	0
595	20231109	091700	954463	1166	1166	1166	1166	0
596	20231109	091600	954463	1166	1166	1166	1166	0
597	20231109	091500	954463	1166	1166	1166	1166	0
598	20231109	091400	954463	1166	1166	1166	1166	0
599	20231109	091300	954463	1166	1166	1166	1166	0
600	20231109	091200	954463	1166	1166	1166	1166	0
601	20231109	091100	954463	1166	1166	1166	1152	5
602	20231109	091000	948659	1167	1167	1167	1167	0
603	20231109	090900	948659	1167	1167	1167	1167	0
604	20231109	090800	948659	1167	1167	1167	1167	0
605	20231109	090700	948659	1167	1166	1167	1166	2
606	20231109	090600	946326	1168	1168	1168	1168	0
607	20231109	090500	946326	1168	1168	1168	1168	2
608	20231109	090400	943990	1168	1168	1168	1168	51
609	20231109	090300	884422	1168	1168	1168	1168	3
610	20231109	090200	880918	1156	1156	1156	1156	2
611	20231109	090100	878606	1150	1156	1156	1150	754
612	20231109	090000	11500	1150	1150	1150	1150	10