KissMeData/017250/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190200	113531384	1589	1589	1589	1589	3937
3	20231109	190100	113531384	1589	1589	1589	1589	0
4	20231109	190000	113531384	1589	1589	1589	1589	0
5	20231109	185900	113531384	1589	1589	1589	1589	0
6	20231109	185800	113531384	1589	1589	1589	1589	0
7	20231109	185700	113531384	1589	1589	1589	1589	0
8	20231109	185600	113531384	1589	1589	1589	1589	0
9	20231109	185500	113531384	1589	1589	1589	1589	0
10	20231109	185400	113531384	1589	1589	1589	1589	0
11	20231109	185300	113531384	1589	1589	1589	1589	0
12	20231109	185200	113531384	1589	1589	1589	1589	0
13	20231109	185100	113531384	1589	1589	1589	1589	0
14	20231109	185000	113531384	1589	1589	1589	1589	0
15	20231109	184900	113531384	1589	1589	1589	1589	0
16	20231109	184800	113531384	1589	1589	1589	1589	0
17	20231109	184700	113531384	1589	1589	1589	1589	0
18	20231109	184600	113531384	1589	1589	1589	1589	0
19	20231109	184500	113531384	1589	1589	1589	1589	0
20	20231109	184400	113531384	1589	1589	1589	1589	0
21	20231109	184300	113531384	1589	1589	1589	1589	0
22	20231109	184200	113531384	1589	1589	1589	1589	0
23	20231109	184100	113531384	1589	1589	1589	1589	0
24	20231109	184000	113531384	1589	1589	1589	1589	0
25	20231109	183900	113531384	1589	1589	1589	1589	0
26	20231109	183800	113531384	1589	1589	1589	1589	0
27	20231109	183700	113531384	1589	1589	1589	1589	0
28	20231109	183600	113531384	1589	1589	1589	1589	0
29	20231109	183500	113531384	1589	1589	1589	1589	0
30	20231109	183400	113531384	1589	1589	1589	1589	0
31	20231109	183300	113531384	1589	1589	1589	1589	0
32	20231109	183200	113531384	1589	1589	1589	1589	3937
33	20231109	183100	113531384	1589	1589	1589	1589	0
34	20231109	183000	113531384	1589	1589	1589	1589	0
35	20231109	182900	113531384	1589	1589	1589	1589	0
36	20231109	182800	113531384	1589	1589	1589	1589	0
37	20231109	182700	113531384	1589	1589	1589	1589	0
38	20231109	182600	113531384	1589	1589	1589	1589	0
39	20231109	182500	113531384	1589	1589	1589	1589	0
40	20231109	182400	113531384	1589	1589	1589	1589	0
41	20231109	182300	113531384	1589	1589	1589	1589	0
42	20231109	182200	113531384	1589	1589	1589	1589	0
43	20231109	182100	113531384	1589	1589	1589	1589	0
44	20231109	182000	113531384	1589	1589	1589	1589	0
45	20231109	181900	113531384	1589	1589	1589	1589	0
46	20231109	181800	113531384	1589	1589	1589	1589	0
47	20231109	181700	113531384	1589	1589	1589	1589	0
48	20231109	181600	113531384	1589	1589	1589	1589	0
49	20231109	181500	113531384	1589	1589	1589	1589	0
50	20231109	181400	113531384	1589	1589	1589	1589	0
51	20231109	181300	113531384	1589	1589	1589	1589	0
52	20231109	181200	113531384	1589	1589	1589	1589	0
53	20231109	181100	113531384	1589	1589	1589	1589	0
54	20231109	181000	113531384	1589	1589	1589	1589	0
55	20231109	180900	113531384	1589	1589	1589	1589	0
56	20231109	180800	113531384	1589	1589	1589	1589	0
57	20231109	180700	113531384	1589	1589	1589	1589	0
58	20231109	180600	113531384	1589	1589	1589	1589	0
59	20231109	180500	113531384	1589	1589	1589	1589	0
60	20231109	180400	113531384	1589	1589	1589	1589	0
61	20231109	180300	113531384	1589	1589	1589	1589	0
62	20231109	180200	113531384	1589	1589	1589	1589	3937
63	20231109	180100	113531384	1589	1589	1589	1589	0
64	20231109	180000	113531384	1589	1589	1589	1589	0
65	20231109	175900	113531384	1589	1589	1589	1589	0
66	20231109	175800	113531384	1589	1589	1589	1589	0
67	20231109	175700	113531384	1589	1589	1589	1589	0
68	20231109	175600	113531384	1589	1589	1589	1589	0
69	20231109	175500	113531384	1589	1589	1589	1589	0
70	20231109	175400	113531384	1589	1589	1589	1589	0
71	20231109	175300	113531384	1589	1589	1589	1589	0
72	20231109	175200	113531384	1589	1589	1589	1589	0
73	20231109	175100	113531384	1589	1589	1589	1589	0
74	20231109	175000	113531384	1589	1589	1589	1589	0
75	20231109	174900	113531384	1589	1589	1589	1589	0
76	20231109	174800	113531384	1589	1589	1589	1589	0
77	20231109	174700	113531384	1589	1589	1589	1589	0
78	20231109	174600	113531384	1589	1589	1589	1589	0
79	20231109	174500	113531384	1589	1589	1589	1589	0
80	20231109	174400	113531384	1589	1589	1589	1589	0
81	20231109	174300	113531384	1589	1589	1589	1589	0
82	20231109	174200	113531384	1589	1589	1589	1589	0
83	20231109	174100	113531384	1589	1589	1589	1589	0
84	20231109	174000	113531384	1589	1589	1589	1589	0
85	20231109	173900	113531384	1589	1589	1589	1589	0
86	20231109	173800	113531384	1589	1589	1589	1589	0
87	20231109	173700	113531384	1589	1589	1589	1589	0
88	20231109	173600	113531384	1589	1589	1589	1589	0
89	20231109	173500	113531384	1589	1589	1589	1589	0
90	20231109	173400	113531384	1589	1589	1589	1589	0
91	20231109	173300	113531384	1589	1589	1589	1589	0
92	20231109	173200	113531384	1589	1589	1589	1589	3937
93	20231109	173100	113531384	1589	1589	1589	1589	0
94	20231109	173000	113531384	1589	1589	1589	1589	0
95	20231109	172900	113531384	1589	1589	1589	1589	0
96	20231109	172800	113531384	1589	1589	1589	1589	0
97	20231109	172700	113531384	1589	1589	1589	1589	0
98	20231109	172600	113531384	1589	1589	1589	1589	0
99	20231109	172500	113531384	1589	1589	1589	1589	0
100	20231109	172400	113531384	1589	1589	1589	1589	0
101	20231109	172300	113531384	1589	1589	1589	1589	0
102	20231109	172200	113531384	1589	1589	1589	1589	0
103	20231109	172100	113531384	1589	1589	1589	1589	0
104	20231109	172000	113531384	1589	1589	1589	1589	0
105	20231109	171900	113531384	1589	1589	1589	1589	0
106	20231109	171800	113531384	1589	1589	1589	1589	0
107	20231109	171700	113531384	1589	1589	1589	1589	0
108	20231109	171600	113531384	1589	1589	1589	1589	0
109	20231109	171500	113531384	1589	1589	1589	1589	0
110	20231109	171400	113531384	1589	1589	1589	1589	0
111	20231109	171300	113531384	1589	1589	1589	1589	0
112	20231109	171200	113531384	1589	1589	1589	1589	0
113	20231109	171100	113531384	1589	1589	1589	1589	0
114	20231109	171000	113531384	1589	1589	1589	1589	0
115	20231109	170900	113531384	1589	1589	1589	1589	0
116	20231109	170800	113531384	1589	1589	1589	1589	0
117	20231109	170700	113531384	1589	1589	1589	1589	0
118	20231109	170600	113531384	1589	1589	1589	1589	0
119	20231109	170500	113531384	1589	1589	1589	1589	0
120	20231109	170400	113531384	1589	1589	1589	1589	0
121	20231109	170300	113531384	1589	1589	1589	1589	0
122	20231109	170200	113531384	1589	1589	1589	1589	3937
123	20231109	170100	113531384	1589	1589	1589	1589	0
124	20231109	170000	113531384	1589	1589	1589	1589	0
125	20231109	165900	113531384	1589	1589	1589	1589	0
126	20231109	165800	113531384	1589	1589	1589	1589	0
127	20231109	165700	113531384	1589	1589	1589	1589	0
128	20231109	165600	113531384	1589	1589	1589	1589	0
129	20231109	165500	113531384	1589	1589	1589	1589	0
130	20231109	165400	113531384	1589	1589	1589	1589	0
131	20231109	165300	113531384	1589	1589	1589	1589	0
132	20231109	165200	113531384	1589	1589	1589	1589	0
133	20231109	165100	113531384	1589	1589	1589	1589	0
134	20231109	165000	113531384	1589	1589	1589	1589	0
135	20231109	164900	113531384	1589	1589	1589	1589	0
136	20231109	164800	113531384	1589	1589	1589	1589	0
137	20231109	164700	113531384	1589	1589	1589	1589	0
138	20231109	164600	113531384	1589	1589	1589	1589	0
139	20231109	164500	113531384	1589	1589	1589	1589	0
140	20231109	164400	113531384	1589	1589	1589	1589	0
141	20231109	164300	113531384	1589	1589	1589	1589	0
142	20231109	164200	113531384	1589	1589	1589	1589	0
143	20231109	164100	113531384	1589	1589	1589	1589	0
144	20231109	164000	113531384	1589	1589	1589	1589	0
145	20231109	163900	113531384	1589	1589	1589	1589	0
146	20231109	163800	113531384	1589	1589	1589	1589	0
147	20231109	163700	113531384	1589	1589	1589	1589	0
148	20231109	163600	113531384	1589	1589	1589	1589	0
149	20231109	163500	113531384	1589	1589	1589	1589	0
150	20231109	163400	113531384	1589	1589	1589	1589	0
151	20231109	163300	113531384	1589	1589	1589	1589	0
152	20231109	163200	113531384	1589	1589	1589	1589	3937
153	20231109	163100	113531384	1589	1589	1589	1589	0
154	20231109	163000	113531384	1589	1589	1589	1589	0
155	20231109	162900	113531384	1589	1589	1589	1589	0
156	20231109	162800	113531384	1589	1589	1589	1589	0
157	20231109	162700	113531384	1589	1589	1589	1589	0
158	20231109	162600	113531384	1589	1589	1589	1589	0
159	20231109	162500	113531384	1589	1589	1589	1589	0
160	20231109	162400	113531384	1589	1589	1589	1589	0
161	20231109	162300	113531384	1589	1589	1589	1589	0
162	20231109	162200	113531384	1589	1589	1589	1589	0
163	20231109	162100	113531384	1589	1589	1589	1589	0
164	20231109	162000	113531384	1589	1589	1589	1589	0
165	20231109	161900	113531384	1589	1589	1589	1589	0
166	20231109	161800	113531384	1589	1589	1589	1589	0
167	20231109	161700	113531384	1589	1589	1589	1589	0
168	20231109	161600	113531384	1589	1589	1589	1589	0
169	20231109	161500	113531384	1589	1589	1589	1589	0
170	20231109	161400	113531384	1589	1589	1589	1589	0
171	20231109	161300	113531384	1589	1589	1589	1589	0
172	20231109	161200	113531384	1589	1589	1589	1589	0
173	20231109	161100	113531384	1589	1589	1589	1589	0
174	20231109	161000	113531384	1589	1589	1589	1589	0
175	20231109	160900	113531384	1589	1589	1589	1589	0
176	20231109	160800	113531384	1589	1589	1589	1589	0
177	20231109	160700	113531384	1589	1589	1589	1589	0
178	20231109	160600	113531384	1589	1589	1589	1589	0
179	20231109	160500	113531384	1589	1589	1589	1589	0
180	20231109	160400	113531384	1589	1589	1589	1589	0
181	20231109	160300	113531384	1589	1589	1589	1589	0
182	20231109	160200	113531384	1589	1589	1589	1589	3937
183	20231109	160100	113531384	1589	1589	1589	1589	0
184	20231109	160000	113531384	1589	1589	1589	1589	0
185	20231109	155900	113531384	1589	1589	1589	1589	0
186	20231109	155800	113531384	1589	1589	1589	1589	0
187	20231109	155700	113531384	1589	1589	1589	1589	0
188	20231109	155600	113531384	1589	1589	1589	1589	0
189	20231109	155500	113531384	1589	1589	1589	1589	0
190	20231109	155400	113531384	1589	1589	1589	1589	0
191	20231109	155300	113531384	1589	1589	1589	1589	0
192	20231109	155200	113531384	1589	1589	1589	1589	0
193	20231109	155100	113531384	1589	1589	1589	1589	0
194	20231109	155000	113531384	1589	1589	1589	1589	0
195	20231109	154900	113531384	1589	1589	1589	1589	0
196	20231109	154800	113531384	1589	1589	1589	1589	0
197	20231109	154700	113531384	1589	1589	1589	1589	0
198	20231109	154600	113531384	1589	1589	1589	1589	0
199	20231109	154500	113531384	1589	1589	1589	1589	0
200	20231109	154400	113531384	1589	1589	1589	1589	0
201	20231109	154300	113531384	1589	1589	1589	1589	0
202	20231109	154200	113531384	1589	1589	1589	1589	0
203	20231109	154100	113531384	1589	1589	1589	1589	0
204	20231109	154000	113531384	1589	1589	1589	1589	0
205	20231109	153900	113531384	1589	1589	1589	1589	0
206	20231109	153800	113531384	1589	1589	1589	1589	0
207	20231109	153700	113531384	1589	1589	1589	1589	0
208	20231109	153600	113531384	1589	1589	1589	1589	0
209	20231109	153500	113531384	1589	1589	1589	1589	0
210	20231109	153400	113531384	1589	1589	1589	1589	0
211	20231109	153300	113531384	1589	1589	1589	1589	0
212	20231109	153200	113531384	1589	1589	1589	1589	3937
213	20231109	153100	113531384	1589	1589	1589	1589	0
214	20231109	153000	113531384	1589	1589	1589	1589	3937
215	20231109	152900	107275491	1600	1600	1600	1600	0
216	20231109	152800	107275491	1600	1600	1600	1600	0
217	20231109	152700	107275491	1600	1600	1600	1600	0
218	20231109	152600	107275491	1600	1600	1600	1600	0
219	20231109	152500	107275491	1600	1600	1600	1600	0
220	20231109	152400	107275491	1600	1600	1600	1600	0
221	20231109	152300	107275491	1600	1600	1600	1600	0
222	20231109	152200	107275491	1600	1600	1600	1600	0
223	20231109	152100	107275491	1600	1600	1600	1600	0
224	20231109	152000	107275491	1600	1600	1600	1600	0
225	20231109	151900	107275491	1600	1600	1600	1600	643
226	20231109	151800	106246691	1600	1597	1600	1597	26
227	20231109	151700	106205165	1597	1597	1597	1597	0
228	20231109	151600	106205165	1597	1597	1597	1597	17
229	20231109	151500	106178016	1597	1593	1597	1593	100
230	20231109	151400	106018364	1593	1597	1597	1593	159
231	20231109	151300	105765063	1598	1598	1598	1598	3499
232	20231109	151200	100173661	1600	1600	1600	1600	6
233	20231109	151100	100164061	1600	1599	1600	1599	250
234	20231109	151000	99764285	1598	1598	1598	1598	7
235	20231109	150900	99753099	1598	1593	1598	1593	305
236	20231109	150800	99267229	1600	1599	1600	1599	62
237	20231109	150700	99168034	1595	1595	1595	1595	200
238	20231109	150600	98849034	1593	1594	1594	1593	101
239	20231109	150500	98688135	1595	1595	1595	1595	0
240	20231109	150400	98688135	1595	1595	1595	1595	0
241	20231109	150300	98688135	1595	1598	1598	1595	172
242	20231109	150200	98413765	1599	1599	1599	1599	30
243	20231109	150100	98365795	1600	1600	1600	1600	30
244	20231109	150000	98317795	1600	1600	1600	1600	20
245	20231109	145900	98285795	1600	1600	1600	1600	31
246	20231109	145800	98236195	1600	1600	1600	1600	0
247	20231109	145700	98236195	1600	1600	1600	1600	0
248	20231109	145600	98236195	1600	1600	1600	1600	0
249	20231109	145500	98236195	1600	1600	1600	1600	7
250	20231109	145400	98224995	1601	1601	1601	1601	0
251	20231109	145300	98224995	1601	1601	1601	1601	0
252	20231109	145200	98224995	1601	1601	1601	1601	0
253	20231109	145100	98224995	1601	1601	1601	1601	0
254	20231109	145000	98224995	1601	1601	1601	1601	0
255	20231109	144900	98224995	1601	1601	1601	1601	0
256	20231109	144800	98224995	1601	1601	1601	1601	3
257	20231109	144700	98220192	1601	1601	1601	1601	0
258	20231109	144600	98220192	1601	1601	1601	1601	0
259	20231109	144500	98220192	1601	1601	1601	1601	0
260	20231109	144400	98220192	1601	1601	1601	1601	0
261	20231109	144300	98220192	1601	1601	1601	1601	0
262	20231109	144200	98220192	1601	1601	1601	1601	0
263	20231109	144100	98220192	1601	1601	1601	1601	0
264	20231109	144000	98220192	1601	1601	1601	1601	0
265	20231109	143900	98220192	1601	1601	1601	1601	0
266	20231109	143800	98220192	1601	1601	1601	1601	0
267	20231109	143700	98220192	1601	1599	1601	1599	7
268	20231109	143600	98208997	1599	1599	1599	1599	1
269	20231109	143500	98207398	1597	1597	1597	1597	0
270	20231109	143400	98207398	1597	1600	1600	1597	171
271	20231109	143300	97934257	1601	1601	1601	1601	0
272	20231109	143200	97934257	1601	1601	1601	1601	1
273	20231109	143100	97932656	1602	1602	1602	1602	0
274	20231109	143000	97932656	1602	1602	1602	1602	0
275	20231109	142900	97932656	1602	1602	1602	1602	30
276	20231109	142800	97884596	1602	1602	1602	1602	0
277	20231109	142700	97884596	1602	1602	1602	1602	0
278	20231109	142600	97884596	1602	1602	1602	1602	0
279	20231109	142500	97884596	1602	1602	1602	1602	1
280	20231109	142400	97882994	1603	1603	1603	1603	0
281	20231109	142300	97882994	1603	1601	1603	1601	2
282	20231109	142200	97879790	1603	1603	1603	1603	0
283	20231109	142100	97879790	1603	1598	1603	1598	14
284	20231109	142000	97857357	1598	1597	1598	1597	3
285	20231109	141900	97852564	1597	1597	1597	1597	1
286	20231109	141800	97850967	1604	1594	1604	1594	1512
287	20231109	141700	95426239	1603	1595	1603	1592	113
288	20231109	141600	95246302	1604	1593	1604	1592	4528
289	20231109	141500	88023827	1594	1594	1594	1594	0
290	20231109	141400	88023827	1594	1594	1594	1594	1
291	20231109	141300	88022233	1593	1595	1595	1590	4459
292	20231109	141200	80920944	1595	1598	1598	1594	283
293	20231109	141100	80469780	1599	1599	1599	1599	0
294	20231109	141000	80469780	1599	1599	1599	1599	0
295	20231109	140900	80469780	1599	1599	1599	1599	0
296	20231109	140800	80469780	1599	1599	1599	1599	0
297	20231109	140700	80469780	1599	1599	1599	1599	0
298	20231109	140600	80469780	1599	1598	1599	1598	10
299	20231109	140500	80453799	1598	1598	1598	1598	1
300	20231109	140400	80452201	1597	1597	1597	1597	0
301	20231109	140300	80452201	1597	1597	1597	1597	0
302	20231109	140200	80452201	1597	1597	1597	1597	0
303	20231109	140100	80452201	1597	1601	1601	1597	4030
304	20231109	140000	74004506	1603	1603	1603	1603	0
305	20231109	135900	74004506	1603	1603	1603	1603	1
306	20231109	135800	74002903	1601	1601	1601	1601	0
307	20231109	135700	74002903	1601	1601	1601	1601	1
308	20231109	135600	74001302	1601	1601	1601	1601	0
309	20231109	135500	74001302	1601	1601	1601	1601	0
310	20231109	135400	74001302	1601	1602	1602	1601	2206
311	20231109	135300	70468915	1603	1603	1603	1603	1127
312	20231109	135200	68662334	1603	1603	1603	1603	0
313	20231109	135100	68662334	1603	1604	1604	1603	15
314	20231109	135000	68638284	1606	1606	1606	1606	0
315	20231109	134900	68638284	1606	1606	1606	1606	60
316	20231109	134800	68541924	1606	1606	1606	1606	20
317	20231109	134700	68509804	1603	1603	1603	1603	0
318	20231109	134600	68509804	1603	1603	1603	1603	0
319	20231109	134500	68509804	1603	1607	1607	1603	2640
320	20231109	134400	64277874	1608	1609	1609	1608	214
321	20231109	134300	63933673	1609	1609	1609	1609	0
322	20231109	134200	63933673	1609	1610	1610	1609	1000
323	20231109	134100	62324043	1610	1610	1610	1610	0
324	20231109	134000	62324043	1610	1610	1610	1610	0
325	20231109	133900	62324043	1610	1610	1610	1610	0
326	20231109	133800	62324043	1610	1610	1610	1610	240
327	20231109	133700	61937643	1615	1615	1615	1615	0
328	20231109	133600	61937643	1615	1615	1615	1615	0
329	20231109	133500	61937643	1615	1615	1615	1615	0
330	20231109	133400	61937643	1615	1615	1615	1615	0
331	20231109	133300	61937643	1615	1615	1615	1615	0
332	20231109	133200	61937643	1615	1615	1615	1615	0
333	20231109	133100	61937643	1615	1615	1615	1615	0
334	20231109	133000	61937643	1615	1615	1615	1615	0
335	20231109	132900	61937643	1615	1615	1615	1615	0
336	20231109	132800	61937643	1615	1613	1615	1613	3
337	20231109	132700	61932801	1610	1610	1610	1610	0
338	20231109	132600	61932801	1610	1612	1612	1610	45
339	20231109	132500	61860340	1614	1614	1614	1614	0
340	20231109	132400	61860340	1614	1614	1614	1614	0
341	20231109	132300	61860340	1614	1614	1614	1614	0
342	20231109	132200	61860340	1614	1614	1614	1614	0
343	20231109	132100	61860340	1614	1614	1614	1614	0
344	20231109	132000	61860340	1614	1614	1614	1614	0
345	20231109	131900	61860340	1614	1614	1614	1614	0
346	20231109	131800	61860340	1614	1614	1614	1614	0
347	20231109	131700	61860340	1614	1614	1614	1614	0
348	20231109	131600	61860340	1614	1614	1614	1614	10
349	20231109	131500	61844200	1614	1614	1614	1614	0
350	20231109	131400	61844200	1614	1614	1614	1614	0
351	20231109	131300	61844200	1614	1614	1614	1614	0
352	20231109	131200	61844200	1614	1614	1614	1614	0
353	20231109	131100	61844200	1614	1614	1614	1614	0
354	20231109	131000	61844200	1614	1614	1614	1614	0
355	20231109	130900	61844200	1614	1614	1614	1614	0
356	20231109	130800	61844200	1614	1614	1614	1614	0
357	20231109	130700	61844200	1614	1614	1614	1614	0
358	20231109	130600	61844200	1614	1614	1614	1614	0
359	20231109	130500	61844200	1614	1614	1614	1614	0
360	20231109	130400	61844200	1614	1614	1614	1614	0
361	20231109	130300	61844200	1614	1614	1614	1614	0
362	20231109	130200	61844200	1614	1614	1614	1614	1
363	20231109	130100	61842586	1613	1610	1613	1610	2
364	20231109	130000	61839363	1615	1606	1615	1606	5
365	20231109	125900	61831322	1603	1603	1603	1603	0
366	20231109	125800	61831322	1603	1603	1603	1603	68
367	20231109	125700	61722318	1603	1604	1604	1603	964
368	20231109	125600	60176526	1605	1606	1606	1605	331
369	20231109	125500	59645265	1606	1606	1606	1606	450
370	20231109	125400	58922565	1607	1607	1607	1607	152
371	20231109	125300	58678301	1609	1609	1609	1609	0
372	20231109	125200	58678301	1609	1609	1609	1609	0
373	20231109	125100	58678301	1609	1609	1609	1609	0
374	20231109	125000	58678301	1609	1610	1610	1609	526
375	20231109	124900	57831747	1611	1611	1611	1611	54
376	20231109	124800	57744753	1611	1611	1611	1611	0
377	20231109	124700	57744753	1611	1611	1611	1611	0
378	20231109	124600	57744753	1611	1611	1611	1611	0
379	20231109	124500	57744753	1611	1611	1611	1611	0
380	20231109	124400	57744753	1611	1612	1612	1611	501
381	20231109	124300	56937488	1613	1613	1613	1613	0
382	20231109	124200	56937488	1613	1613	1613	1613	0
383	20231109	124100	56937488	1613	1613	1613	1613	301
384	20231109	124000	56451975	1614	1614	1614	1614	0
385	20231109	123900	56451975	1614	1614	1614	1614	0
386	20231109	123800	56451975	1614	1614	1614	1614	0
387	20231109	123700	56451975	1614	1614	1614	1614	40
388	20231109	123600	56387415	1615	1615	1615	1615	0
389	20231109	123500	56387415	1615	1615	1615	1615	0
390	20231109	123400	56387415	1615	1615	1615	1615	0
391	20231109	123300	56387415	1615	1615	1615	1615	0
392	20231109	123200	56387415	1615	1615	1615	1615	0
393	20231109	123100	56387415	1615	1615	1615	1615	0
394	20231109	123000	56387415	1615	1614	1615	1614	500
395	20231109	122900	55580063	1614	1614	1614	1614	0
396	20231109	122800	55580063	1614	1614	1614	1614	0
397	20231109	122700	55580063	1614	1614	1614	1614	274
398	20231109	122600	55137827	1614	1614	1614	1614	0
399	20231109	122500	55137827	1614	1614	1614	1614	10
400	20231109	122400	55121687	1614	1614	1614	1614	159
401	20231109	122300	54865061	1614	1614	1614	1614	0
402	20231109	122200	54865061	1614	1614	1614	1614	0
403	20231109	122100	54865061	1614	1614	1614	1614	0
404	20231109	122000	54865061	1614	1614	1614	1614	0
405	20231109	121900	54865061	1614	1614	1614	1614	0
406	20231109	121800	54865061	1614	1614	1614	1614	100
407	20231109	121700	54703661	1614	1614	1614	1614	0
408	20231109	121600	54703661	1614	1614	1614	1614	0
409	20231109	121500	54703661	1614	1614	1614	1614	0
410	20231109	121400	54703661	1614	1614	1614	1614	0
411	20231109	121300	54703661	1614	1614	1614	1614	0
412	20231109	121200	54703661	1614	1614	1614	1614	0
413	20231109	121100	54703661	1614	1614	1614	1614	200
414	20231109	121000	54380861	1614	1615	1615	1614	26
415	20231109	120900	54338891	1615	1615	1615	1615	0
416	20231109	120800	54338891	1615	1615	1615	1615	176
417	20231109	120700	54054651	1615	1615	1615	1615	0
418	20231109	120600	54054651	1615	1615	1615	1615	0
419	20231109	120500	54054651	1615	1615	1615	1615	4
420	20231109	120400	54048191	1615	1615	1615	1615	0
421	20231109	120300	54048191	1615	1615	1615	1615	7
422	20231109	120200	54036886	1615	1615	1615	1615	7
423	20231109	120100	54025581	1615	1615	1615	1615	2000
424	20231109	120000	50795581	1614	1614	1614	1614	0
425	20231109	115900	50795581	1614	1614	1614	1614	0
426	20231109	115800	50795581	1614	1614	1614	1614	0
427	20231109	115700	50795581	1614	1614	1614	1614	0
428	20231109	115600	50795581	1614	1614	1614	1614	100
429	20231109	115500	50634181	1614	1614	1614	1614	0
430	20231109	115400	50634181	1614	1614	1614	1614	0
431	20231109	115300	50634181	1614	1614	1614	1614	0
432	20231109	115200	50634181	1614	1614	1614	1614	0
433	20231109	115100	50634181	1614	1614	1614	1614	0
434	20231109	115000	50634181	1614	1614	1614	1614	0
435	20231109	114900	50634181	1614	1614	1614	1614	0
436	20231109	114800	50634181	1614	1614	1614	1614	0
437	20231109	114700	50634181	1614	1614	1614	1614	40
438	20231109	114600	50569621	1614	1614	1614	1614	0
439	20231109	114500	50569621	1614	1614	1614	1614	0
440	20231109	114400	50569621	1614	1614	1614	1614	123
441	20231109	114300	50371099	1613	1613	1613	1613	0
442	20231109	114200	50371099	1613	1613	1613	1613	0
443	20231109	114100	50371099	1613	1613	1613	1613	0
444	20231109	114000	50371099	1613	1613	1613	1613	0
445	20231109	113900	50371099	1613	1613	1613	1613	0
446	20231109	113800	50371099	1613	1613	1613	1613	0
447	20231109	113700	50371099	1613	1613	1613	1613	323
448	20231109	113600	49850100	1613	1613	1613	1613	0
449	20231109	113500	49850100	1613	1613	1613	1613	0
450	20231109	113400	49850100	1613	1613	1613	1613	0
451	20231109	113300	49850100	1613	1613	1613	1613	0
452	20231109	113200	49850100	1613	1613	1613	1613	0
453	20231109	113100	49850100	1613	1613	1613	1613	0
454	20231109	113000	49850100	1613	1613	1613	1613	0
455	20231109	112900	49850100	1613	1613	1613	1613	0
456	20231109	112800	49850100	1613	1613	1613	1613	0
457	20231109	112700	49850100	1613	1613	1613	1613	0
458	20231109	112600	49850100	1613	1613	1613	1613	0
459	20231109	112500	49850100	1613	1613	1613	1613	0
460	20231109	112400	49850100	1613	1613	1613	1613	0
461	20231109	112300	49850100	1613	1613	1613	1613	0
462	20231109	112200	49850100	1613	1613	1613	1613	0
463	20231109	112100	49850100	1613	1613	1613	1613	0
464	20231109	112000	49850100	1613	1613	1613	1613	0
465	20231109	111900	49850100	1613	1613	1613	1613	0
466	20231109	111800	49850100	1613	1613	1613	1613	0
467	20231109	111700	49850100	1613	1613	1613	1613	0
468	20231109	111600	49850100	1613	1613	1613	1613	0
469	20231109	111500	49850100	1613	1613	1613	1613	0
470	20231109	111400	49850100	1613	1613	1613	1613	0
471	20231109	111300	49850100	1613	1613	1613	1613	0
472	20231109	111200	49850100	1613	1613	1613	1613	0
473	20231109	111100	49850100	1613	1613	1613	1613	0
474	20231109	111000	49850100	1613	1613	1613	1613	0
475	20231109	110900	49850100	1613	1613	1613	1613	0
476	20231109	110800	49850100	1613	1613	1613	1613	0
477	20231109	110700	49850100	1613	1613	1613	1613	0
478	20231109	110600	49850100	1613	1613	1613	1613	0
479	20231109	110500	49850100	1613	1613	1613	1613	0
480	20231109	110400	49850100	1613	1613	1613	1613	0
481	20231109	110300	49850100	1613	1613	1613	1613	0
482	20231109	110200	49850100	1613	1613	1613	1613	25
483	20231109	110100	49809775	1613	1613	1613	1613	175
484	20231109	110000	49527500	1613	1613	1613	1613	0
485	20231109	105900	49527500	1613	1613	1613	1613	0
486	20231109	105800	49527500	1613	1613	1613	1613	16
487	20231109	105700	49501692	1613	1613	1613	1613	0
488	20231109	105600	49501692	1613	1613	1613	1613	0
489	20231109	105500	49501692	1613	1613	1613	1613	18
490	20231109	105400	49472658	1613	1613	1613	1613	0
491	20231109	105300	49472658	1613	1613	1613	1613	0
492	20231109	105200	49472658	1613	1613	1613	1613	0
493	20231109	105100	49472658	1613	1613	1613	1613	0
494	20231109	105000	49472658	1613	1613	1613	1613	0
495	20231109	104900	49472658	1613	1613	1613	1613	0
496	20231109	104800	49472658	1613	1613	1613	1613	1
497	20231109	104700	49471045	1613	1613	1613	1613	18
498	20231109	104600	49442011	1612	1612	1612	1612	0
499	20231109	104500	49442011	1612	1612	1612	1612	0
500	20231109	104400	49442011	1612	1612	1612	1612	0
501	20231109	104300	49442011	1612	1612	1612	1612	0
502	20231109	104200	49442011	1612	1612	1612	1612	0
503	20231109	104100	49442011	1612	1612	1612	1612	0
504	20231109	104000	49442011	1612	1612	1612	1612	30
505	20231109	103900	49393651	1612	1612	1612	1612	250
506	20231109	103800	48990651	1610	1610	1610	1610	1527
507	20231109	103700	46532181	1610	1610	1610	1610	0
508	20231109	103600	46532181	1610	1610	1610	1610	0
509	20231109	103500	46532181	1610	1610	1610	1610	0
510	20231109	103400	46532181	1610	1610	1610	1610	0
511	20231109	103300	46532181	1610	1610	1610	1610	0
512	20231109	103200	46532181	1610	1610	1610	1610	77
513	20231109	103100	46408211	1610	1610	1610	1610	0
514	20231109	103000	46408211	1610	1610	1610	1610	0
515	20231109	102900	46408211	1610	1610	1610	1610	0
516	20231109	102800	46408211	1610	1610	1610	1610	0
517	20231109	102700	46408211	1610	1610	1610	1610	0
518	20231109	102600	46408211	1610	1610	1610	1610	0
519	20231109	102500	46408211	1610	1610	1610	1610	0
520	20231109	102400	46408211	1610	1610	1610	1610	0
521	20231109	102300	46408211	1610	1610	1610	1610	0
522	20231109	102200	46408211	1610	1610	1610	1610	0
523	20231109	102100	46408211	1610	1610	1610	1610	0
524	20231109	102000	46408211	1610	1610	1610	1610	0
525	20231109	101900	46408211	1610	1610	1610	1610	0
526	20231109	101800	46408211	1610	1610	1610	1610	0
527	20231109	101700	46408211	1610	1610	1610	1610	0
528	20231109	101600	46408211	1610	1610	1610	1610	0
529	20231109	101500	46408211	1610	1610	1610	1610	18
530	20231109	101400	46379231	1610	1610	1610	1610	50
531	20231109	101300	46298731	1610	1610	1610	1610	0
532	20231109	101200	46298731	1610	1616	1616	1610	2122
533	20231109	101100	42876254	1616	1616	1616	1616	0
534	20231109	101000	42876254	1616	1616	1616	1616	0
535	20231109	100900	42876254	1616	1616	1616	1616	0
536	20231109	100800	42876254	1616	1617	1617	1616	2480
537	20231109	100700	38868290	1617	1617	1617	1617	0
538	20231109	100600	38868290	1617	1617	1617	1617	1
539	20231109	100500	38866673	1618	1618	1618	1618	0
540	20231109	100400	38866673	1618	1618	1618	1618	308
541	20231109	100300	38368329	1618	1618	1618	1618	0
542	20231109	100200	38368329	1618	1618	1618	1618	0
543	20231109	100100	38368329	1618	1618	1618	1618	0
544	20231109	100000	38368329	1618	1618	1618	1618	3
545	20231109	095900	38363475	1617	1617	1617	1617	0
546	20231109	095800	38363475	1617	1617	1617	1617	0
547	20231109	095700	38363475	1617	1617	1617	1617	0
548	20231109	095600	38363475	1617	1619	1619	1617	3151
549	20231109	095500	33266929	1642	1642	1642	1642	0
550	20231109	095400	33266929	1642	1642	1642	1642	0
551	20231109	095300	33266929	1642	1621	1642	1621	2158
552	20231109	095200	29758030	1621	1621	1621	1621	0
553	20231109	095100	29758030	1621	1621	1621	1621	0
554	20231109	095000	29758030	1621	1621	1621	1621	61
555	20231109	094900	29659149	1618	1618	1618	1618	0
556	20231109	094800	29659149	1618	1618	1618	1618	0
557	20231109	094700	29659149	1618	1618	1618	1618	0
558	20231109	094600	29659149	1618	1619	1619	1618	4
559	20231109	094500	29652676	1619	1619	1619	1619	39
560	20231109	094400	29589535	1618	1628	1628	1618	5251
561	20231109	094300	21081588	1628	1628	1628	1628	13
562	20231109	094200	21060424	1636	1636	1636	1636	0
563	20231109	094100	21060424	1636	1640	1640	1636	1356
564	20231109	094000	18841944	1640	1632	1640	1632	84
565	20231109	093900	18704192	1632	1628	1632	1628	2
566	20231109	093800	18700932	1642	1642	1642	1642	20
567	20231109	093700	18668092	1628	1629	1629	1624	369
568	20231109	093600	18068561	1629	1626	1644	1626	30
569	20231109	093500	18019533	1629	1629	1629	1629	0
570	20231109	093400	18019533	1629	1629	1648	1629	16
571	20231109	093300	17993298	1629	1628	1629	1628	4
572	20231109	093200	17986783	1628	1628	1648	1628	107
573	20231109	093100	17811959	1634	1637	1637	1628	1951
574	20231109	093000	14622165	1650	1627	1650	1627	785
575	20231109	092900	13338837	1634	1627	1634	1627	10
576	20231109	092800	13322504	1624	1625	1625	1624	61
577	20231109	092700	13223424	1625	1625	1625	1625	0
578	20231109	092600	13223424	1625	1625	1625	1625	1
579	20231109	092500	13221799	1633	1633	1633	1633	0
580	20231109	092400	13221799	1633	1628	1633	1628	50
581	20231109	092300	13140154	1633	1633	1633	1633	0
582	20231109	092200	13140154	1633	1624	1633	1624	274
583	20231109	092100	12695093	1624	1624	1624	1624	110
584	20231109	092000	12516453	1627	1625	1627	1625	113
585	20231109	091900	12332826	1631	1623	1631	1623	124
586	20231109	091800	12130848	1623	1622	1623	1622	4
587	20231109	091700	12124357	1622	1622	1622	1622	139
588	20231109	091600	11898899	1619	1621	1621	1619	357
589	20231109	091500	11320523	1621	1621	1621	1621	0
590	20231109	091400	11320523	1621	1621	1621	1621	11
591	20231109	091300	11302692	1628	1620	1628	1620	138
592	20231109	091200	11078071	1629	1628	1629	1628	94
593	20231109	091100	10924958	1629	1629	1629	1629	1
594	20231109	091000	10923329	1620	1621	1621	1620	19
595	20231109	090900	10892536	1621	1626	1626	1621	1314
596	20231109	090800	8762527	1627	1627	1627	1627	0
597	20231109	090700	8762527	1627	1631	1632	1619	12
598	20231109	090600	8742988	1630	1633	1633	1630	126
599	20231109	090500	8537558	1634	1619	1634	1619	252
600	20231109	090400	8127715	1618	1625	1625	1618	128
601	20231109	090300	7920035	1625	1625	1625	1625	77
602	20231109	090200	7794910	1624	1623	1624	1623	40
603	20231109	090100	7729980	1618	1640	1658	1618	3227
604	20231109	090000	2458138	1619	1640	1640	1618	1503