KissMeData/001000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183200	40984829	1694	1694	1694	1694	1694
3	20231109	183100	40984829	1694	1694	1694	1694	0
4	20231109	183000	40984829	1694	1694	1694	1694	0
5	20231109	182900	40984829	1694	1694	1694	1694	0
6	20231109	182800	40984829	1694	1694	1694	1694	0
7	20231109	182700	40984829	1694	1694	1694	1694	0
8	20231109	182600	40984829	1694	1694	1694	1694	0
9	20231109	182500	40984829	1694	1694	1694	1694	0
10	20231109	182400	40984829	1694	1694	1694	1694	0
11	20231109	182300	40984829	1694	1694	1694	1694	0
12	20231109	182200	40984829	1694	1694	1694	1694	0
13	20231109	182100	40984829	1694	1694	1694	1694	0
14	20231109	182000	40984829	1694	1694	1694	1694	0
15	20231109	181900	40984829	1694	1694	1694	1694	0
16	20231109	181800	40984829	1694	1694	1694	1694	0
17	20231109	181700	40984829	1694	1694	1694	1694	0
18	20231109	181600	40984829	1694	1694	1694	1694	0
19	20231109	181500	40984829	1694	1694	1694	1694	0
20	20231109	181400	40984829	1694	1694	1694	1694	0
21	20231109	181300	40984829	1694	1694	1694	1694	0
22	20231109	181200	40984829	1694	1694	1694	1694	0
23	20231109	181100	40984829	1694	1694	1694	1694	0
24	20231109	181000	40984829	1694	1694	1694	1694	0
25	20231109	180900	40984829	1694	1694	1694	1694	0
26	20231109	180800	40984829	1694	1694	1694	1694	0
27	20231109	180700	40984829	1694	1694	1694	1694	0
28	20231109	180600	40984829	1694	1694	1694	1694	0
29	20231109	180500	40984829	1694	1694	1694	1694	0
30	20231109	180400	40984829	1694	1694	1694	1694	0
31	20231109	180300	40984829	1694	1694	1694	1694	0
32	20231109	180200	40984829	1694	1694	1694	1694	1694
33	20231109	180100	40984829	1694	1694	1694	1694	0
34	20231109	180000	40984829	1694	1694	1694	1694	0
35	20231109	175900	40984829	1694	1694	1694	1694	0
36	20231109	175800	40984829	1694	1694	1694	1694	0
37	20231109	175700	40984829	1694	1694	1694	1694	0
38	20231109	175600	40984829	1694	1694	1694	1694	0
39	20231109	175500	40984829	1694	1694	1694	1694	0
40	20231109	175400	40984829	1694	1694	1694	1694	0
41	20231109	175300	40984829	1694	1694	1694	1694	0
42	20231109	175200	40984829	1694	1694	1694	1694	0
43	20231109	175100	40984829	1694	1694	1694	1694	0
44	20231109	175000	40984829	1694	1694	1694	1694	0
45	20231109	174900	40984829	1694	1694	1694	1694	0
46	20231109	174800	40984829	1694	1694	1694	1694	0
47	20231109	174700	40984829	1694	1694	1694	1694	0
48	20231109	174600	40984829	1694	1694	1694	1694	0
49	20231109	174500	40984829	1694	1694	1694	1694	0
50	20231109	174400	40984829	1694	1694	1694	1694	0
51	20231109	174300	40984829	1694	1694	1694	1694	0
52	20231109	174200	40984829	1694	1694	1694	1694	0
53	20231109	174100	40984829	1694	1694	1694	1694	0
54	20231109	174000	40984829	1694	1694	1694	1694	0
55	20231109	173900	40984829	1694	1694	1694	1694	0
56	20231109	173800	40984829	1694	1694	1694	1694	0
57	20231109	173700	40984829	1694	1694	1694	1694	0
58	20231109	173600	40984829	1694	1694	1694	1694	0
59	20231109	173500	40984829	1694	1694	1694	1694	0
60	20231109	173400	40984829	1694	1694	1694	1694	0
61	20231109	173300	40984829	1694	1694	1694	1694	0
62	20231109	173200	40984829	1694	1694	1694	1694	1694
63	20231109	173100	40984829	1694	1694	1694	1694	0
64	20231109	173000	40984829	1694	1694	1694	1694	0
65	20231109	172900	40984829	1694	1694	1694	1694	0
66	20231109	172800	40984829	1694	1694	1694	1694	0
67	20231109	172700	40984829	1694	1694	1694	1694	0
68	20231109	172600	40984829	1694	1694	1694	1694	0
69	20231109	172500	40984829	1694	1694	1694	1694	0
70	20231109	172400	40984829	1694	1694	1694	1694	0
71	20231109	172300	40984829	1694	1694	1694	1694	0
72	20231109	172200	40984829	1694	1694	1694	1694	0
73	20231109	172100	40984829	1694	1694	1694	1694	0
74	20231109	172000	40984829	1694	1694	1694	1694	0
75	20231109	171900	40984829	1694	1694	1694	1694	0
76	20231109	171800	40984829	1694	1694	1694	1694	0
77	20231109	171700	40984829	1694	1694	1694	1694	0
78	20231109	171600	40984829	1694	1694	1694	1694	0
79	20231109	171500	40984829	1694	1694	1694	1694	0
80	20231109	171400	40984829	1694	1694	1694	1694	0
81	20231109	171300	40984829	1694	1694	1694	1694	0
82	20231109	171200	40984829	1694	1694	1694	1694	0
83	20231109	171100	40984829	1694	1694	1694	1694	0
84	20231109	171000	40984829	1694	1694	1694	1694	0
85	20231109	170900	40984829	1694	1694	1694	1694	0
86	20231109	170800	40984829	1694	1694	1694	1694	0
87	20231109	170700	40984829	1694	1694	1694	1694	0
88	20231109	170600	40984829	1694	1694	1694	1694	0
89	20231109	170500	40984829	1694	1694	1694	1694	0
90	20231109	170400	40984829	1694	1694	1694	1694	0
91	20231109	170300	40984829	1694	1694	1694	1694	0
92	20231109	170200	40984829	1694	1694	1694	1694	1694
93	20231109	170100	40984829	1694	1694	1694	1694	0
94	20231109	170000	40984829	1694	1694	1694	1694	0
95	20231109	165900	40984829	1694	1694	1694	1694	0
96	20231109	165800	40984829	1694	1694	1694	1694	0
97	20231109	165700	40984829	1694	1694	1694	1694	0
98	20231109	165600	40984829	1694	1694	1694	1694	0
99	20231109	165500	40984829	1694	1694	1694	1694	0
100	20231109	165400	40984829	1694	1694	1694	1694	0
101	20231109	165300	40984829	1694	1694	1694	1694	0
102	20231109	165200	40984829	1694	1694	1694	1694	0
103	20231109	165100	40984829	1694	1694	1694	1694	0
104	20231109	165000	40984829	1694	1694	1694	1694	0
105	20231109	164900	40984829	1694	1694	1694	1694	0
106	20231109	164800	40984829	1694	1694	1694	1694	0
107	20231109	164700	40984829	1694	1694	1694	1694	0
108	20231109	164600	40984829	1694	1694	1694	1694	0
109	20231109	164500	40984829	1694	1694	1694	1694	0
110	20231109	164400	40984829	1694	1694	1694	1694	0
111	20231109	164300	40984829	1694	1694	1694	1694	0
112	20231109	164200	40984829	1694	1694	1694	1694	0
113	20231109	164100	40984829	1694	1694	1694	1694	0
114	20231109	164000	40984829	1694	1694	1694	1694	0
115	20231109	163900	40984829	1694	1694	1694	1694	0
116	20231109	163800	40984829	1694	1694	1694	1694	0
117	20231109	163700	40984829	1694	1694	1694	1694	0
118	20231109	163600	40984829	1694	1694	1694	1694	0
119	20231109	163500	40984829	1694	1694	1694	1694	0
120	20231109	163400	40984829	1694	1694	1694	1694	0
121	20231109	163300	40984829	1694	1694	1694	1694	0
122	20231109	163200	40984829	1694	1694	1694	1694	1694
123	20231109	163100	40984829	1694	1694	1694	1694	0
124	20231109	163000	40984829	1694	1694	1694	1694	0
125	20231109	162900	40984829	1694	1694	1694	1694	0
126	20231109	162800	40984829	1694	1694	1694	1694	0
127	20231109	162700	40984829	1694	1694	1694	1694	0
128	20231109	162600	40984829	1694	1694	1694	1694	0
129	20231109	162500	40984829	1694	1694	1694	1694	0
130	20231109	162400	40984829	1694	1694	1694	1694	0
131	20231109	162300	40984829	1694	1694	1694	1694	0
132	20231109	162200	40984829	1694	1694	1694	1694	0
133	20231109	162100	40984829	1694	1694	1694	1694	0
134	20231109	162000	40984829	1694	1694	1694	1694	0
135	20231109	161900	40984829	1694	1694	1694	1694	0
136	20231109	161800	40984829	1694	1694	1694	1694	0
137	20231109	161700	40984829	1694	1694	1694	1694	0
138	20231109	161600	40984829	1694	1694	1694	1694	0
139	20231109	161500	40984829	1694	1694	1694	1694	0
140	20231109	161400	40984829	1694	1694	1694	1694	0
141	20231109	161300	40984829	1694	1694	1694	1694	0
142	20231109	161200	40984829	1694	1694	1694	1694	0
143	20231109	161100	40984829	1694	1694	1694	1694	0
144	20231109	161000	40984829	1694	1694	1694	1694	0
145	20231109	160900	40984829	1694	1694	1694	1694	0
146	20231109	160800	40984829	1694	1694	1694	1694	0
147	20231109	160700	40984829	1694	1694	1694	1694	0
148	20231109	160600	40984829	1694	1694	1694	1694	0
149	20231109	160500	40984829	1694	1694	1694	1694	0
150	20231109	160400	40984829	1694	1694	1694	1694	0
151	20231109	160300	40984829	1694	1694	1694	1694	0
152	20231109	160200	40984829	1694	1694	1694	1694	1694
153	20231109	160100	40984829	1694	1694	1694	1694	0
154	20231109	160000	40984829	1694	1694	1694	1694	0
155	20231109	155900	40984829	1694	1694	1694	1694	0
156	20231109	155800	40984829	1694	1694	1694	1694	0
157	20231109	155700	40984829	1694	1694	1694	1694	0
158	20231109	155600	40984829	1694	1694	1694	1694	0
159	20231109	155500	40984829	1694	1694	1694	1694	0
160	20231109	155400	40984829	1694	1694	1694	1694	0
161	20231109	155300	40984829	1694	1694	1694	1694	0
162	20231109	155200	40984829	1694	1694	1694	1694	0
163	20231109	155100	40984829	1694	1694	1694	1694	0
164	20231109	155000	40984829	1694	1694	1694	1694	0
165	20231109	154900	40984829	1694	1694	1694	1694	0
166	20231109	154800	40984829	1694	1694	1694	1694	0
167	20231109	154700	40984829	1694	1694	1694	1694	0
168	20231109	154600	40984829	1694	1694	1694	1694	0
169	20231109	154500	40984829	1694	1694	1694	1694	0
170	20231109	154400	40984829	1694	1694	1694	1694	0
171	20231109	154300	40984829	1694	1694	1694	1694	0
172	20231109	154200	40984829	1694	1694	1694	1694	0
173	20231109	154100	40984829	1694	1694	1694	1694	0
174	20231109	154000	40984829	1694	1694	1694	1694	0
175	20231109	153900	40984829	1694	1694	1694	1694	0
176	20231109	153800	40984829	1694	1694	1694	1694	0
177	20231109	153700	40984829	1694	1694	1694	1694	0
178	20231109	153600	40984829	1694	1694	1694	1694	0
179	20231109	153500	40984829	1694	1694	1694	1694	0
180	20231109	153400	40984829	1694	1694	1694	1694	0
181	20231109	153300	40984829	1694	1694	1694	1694	0
182	20231109	153200	40984829	1694	1694	1694	1694	1694
183	20231109	153100	40984829	1694	1694	1694	1694	0
184	20231109	153000	40984829	1694	1694	1694	1694	1694
185	20231109	152900	38115193	1693	1693	1693	1693	0
186	20231109	152800	38115193	1693	1693	1693	1693	0
187	20231109	152700	38115193	1693	1693	1693	1693	0
188	20231109	152600	38115193	1693	1693	1693	1693	0
189	20231109	152500	38115193	1693	1693	1693	1693	0
190	20231109	152400	38115193	1693	1693	1693	1693	0
191	20231109	152300	38115193	1693	1693	1693	1693	0
192	20231109	152200	38115193	1693	1693	1693	1693	0
193	20231109	152100	38115193	1693	1693	1693	1693	0
194	20231109	152000	38115193	1693	1693	1693	1693	0
195	20231109	151900	38115193	1693	1693	1693	1693	0
196	20231109	151800	38115193	1693	1693	1693	1693	0
197	20231109	151700	38115193	1693	1693	1693	1693	0
198	20231109	151600	38115193	1693	1693	1693	1693	0
199	20231109	151500	38115193	1693	1693	1693	1693	0
200	20231109	151400	38115193	1693	1693	1693	1693	0
201	20231109	151300	38115193	1693	1693	1693	1693	500
202	20231109	151200	37268693	1693	1700	1700	1693	103
203	20231109	151100	37094004	1706	1706	1706	1706	11
204	20231109	151000	37075238	1706	1706	1706	1706	11
205	20231109	150900	37056472	1706	1706	1706	1706	0
206	20231109	150800	37056472	1706	1706	1706	1706	0
207	20231109	150700	37056472	1706	1706	1706	1706	58
208	20231109	150600	36957524	1700	1700	1700	1700	0
209	20231109	150500	36957524	1700	1700	1700	1700	2
210	20231109	150400	36954124	1695	1695	1695	1695	0
211	20231109	150300	36954124	1695	1695	1695	1695	100
212	20231109	150200	36784624	1695	1695	1695	1695	20
213	20231109	150100	36750724	1695	1695	1695	1695	2
214	20231109	150000	36747334	1695	1695	1695	1695	0
215	20231109	145900	36747334	1695	1695	1695	1695	0
216	20231109	145800	36747334	1695	1695	1695	1695	0
217	20231109	145700	36747334	1695	1695	1695	1695	0
218	20231109	145600	36747334	1695	1699	1699	1695	710
219	20231109	145500	35542301	1700	1700	1700	1700	0
220	20231109	145400	35542301	1700	1700	1700	1700	0
221	20231109	145300	35542301	1700	1700	1700	1700	0
222	20231109	145200	35542301	1700	1700	1700	1700	2
223	20231109	145100	35538901	1700	1700	1700	1700	2
224	20231109	145000	35535501	1700	1700	1700	1700	0
225	20231109	144900	35535501	1700	1700	1700	1700	0
226	20231109	144800	35535501	1700	1700	1700	1700	9
227	20231109	144700	35520201	1700	1700	1700	1700	0
228	20231109	144600	35520201	1700	1700	1700	1700	0
229	20231109	144500	35520201	1700	1700	1700	1700	0
230	20231109	144400	35520201	1700	1700	1700	1700	2
231	20231109	144300	35516801	1700	1700	1700	1700	0
232	20231109	144200	35516801	1700	1700	1700	1700	0
233	20231109	144100	35516801	1700	1700	1700	1700	2
234	20231109	144000	35513401	1700	1700	1700	1700	13
235	20231109	143900	35491301	1700	1700	1700	1700	0
236	20231109	143800	35491301	1700	1700	1700	1700	0
237	20231109	143700	35491301	1700	1700	1700	1700	0
238	20231109	143600	35491301	1700	1700	1700	1700	0
239	20231109	143500	35491301	1700	1700	1700	1700	0
240	20231109	143400	35491301	1700	1700	1700	1700	0
241	20231109	143300	35491301	1700	1700	1700	1700	0
242	20231109	143200	35491301	1700	1700	1700	1700	0
243	20231109	143100	35491301	1700	1700	1700	1700	0
244	20231109	143000	35491301	1700	1700	1700	1700	0
245	20231109	142900	35491301	1700	1700	1700	1700	170
246	20231109	142800	35202301	1707	1707	1707	1707	0
247	20231109	142700	35202301	1707	1707	1707	1707	0
248	20231109	142600	35202301	1707	1707	1707	1707	0
249	20231109	142500	35202301	1707	1707	1707	1707	0
250	20231109	142400	35202301	1707	1707	1707	1707	0
251	20231109	142300	35202301	1707	1707	1707	1707	0
252	20231109	142200	35202301	1707	1707	1707	1707	0
253	20231109	142100	35202301	1707	1707	1707	1707	0
254	20231109	142000	35202301	1707	1707	1707	1707	0
255	20231109	141900	35202301	1707	1707	1707	1707	0
256	20231109	141800	35202301	1707	1707	1707	1707	0
257	20231109	141700	35202301	1707	1707	1707	1707	0
258	20231109	141600	35202301	1707	1707	1707	1707	0
259	20231109	141500	35202301	1707	1707	1707	1707	0
260	20231109	141400	35202301	1707	1707	1707	1707	5
261	20231109	141300	35193766	1707	1707	1707	1707	0
262	20231109	141200	35193766	1707	1707	1707	1707	0
263	20231109	141100	35193766	1707	1707	1707	1707	0
264	20231109	141000	35193766	1707	1707	1707	1707	0
265	20231109	140900	35193766	1707	1707	1707	1707	0
266	20231109	140800	35193766	1707	1707	1707	1707	1
267	20231109	140700	35192059	1707	1707	1707	1707	0
268	20231109	140600	35192059	1707	1707	1707	1707	0
269	20231109	140500	35192059	1707	1707	1707	1707	0
270	20231109	140400	35192059	1707	1707	1707	1707	0
271	20231109	140300	35192059	1707	1707	1707	1707	1
272	20231109	140200	35190352	1699	1699	1699	1699	0
273	20231109	140100	35190352	1699	1699	1699	1699	0
274	20231109	140000	35190352	1699	1699	1699	1699	0
275	20231109	135900	35190352	1699	1699	1699	1699	0
276	20231109	135800	35190352	1699	1699	1699	1699	220
277	20231109	135700	34816572	1700	1700	1700	1700	0
278	20231109	135600	34816572	1700	1702	1702	1700	380
279	20231109	135500	34170559	1703	1703	1703	1703	0
280	20231109	135400	34170559	1703	1703	1703	1703	0
281	20231109	135300	34170559	1703	1704	1704	1703	2
282	20231109	135200	34167152	1708	1708	1708	1708	0
283	20231109	135100	34167152	1708	1708	1708	1708	0
284	20231109	135000	34167152	1708	1708	1708	1708	0
285	20231109	134900	34167152	1708	1708	1708	1708	0
286	20231109	134800	34167152	1708	1708	1708	1708	10
287	20231109	134700	34150072	1708	1708	1708	1708	8
288	20231109	134600	34136408	1706	1706	1706	1706	0
289	20231109	134500	34136408	1706	1707	1707	1706	7
290	20231109	134400	34124461	1708	1708	1708	1708	16
291	20231109	134300	34097133	1708	1708	1708	1708	1
292	20231109	134200	34095425	1708	1708	1708	1708	0
293	20231109	134100	34095425	1708	1708	1708	1708	0
294	20231109	134000	34095425	1708	1708	1708	1708	0
295	20231109	133900	34095425	1708	1708	1708	1708	49
296	20231109	133800	34011733	1708	1708	1708	1708	0
297	20231109	133700	34011733	1708	1708	1708	1708	7
298	20231109	133600	33999777	1708	1708	1708	1708	0
299	20231109	133500	33999777	1708	1708	1708	1708	0
300	20231109	133400	33999777	1708	1708	1708	1708	0
301	20231109	133300	33999777	1708	1708	1708	1708	0
302	20231109	133200	33999777	1708	1708	1708	1708	8
303	20231109	133100	33986113	1709	1709	1709	1709	0
304	20231109	133000	33986113	1709	1709	1709	1709	0
305	20231109	132900	33986113	1709	1709	1709	1709	0
306	20231109	132800	33986113	1709	1709	1709	1709	0
307	20231109	132700	33986113	1709	1709	1709	1709	0
308	20231109	132600	33986113	1709	1709	1709	1709	1
309	20231109	132500	33984404	1710	1710	1710	1710	0
310	20231109	132400	33984404	1710	1710	1710	1710	0
311	20231109	132300	33984404	1710	1710	1710	1710	0
312	20231109	132200	33984404	1710	1710	1710	1710	800
313	20231109	132100	32616404	1713	1713	1713	1713	5
314	20231109	132000	32607839	1713	1713	1713	1713	0
315	20231109	131900	32607839	1713	1713	1713	1713	0
316	20231109	131800	32607839	1713	1713	1713	1713	0
317	20231109	131700	32607839	1713	1713	1713	1713	1
318	20231109	131600	32606126	1715	1715	1715	1715	1
319	20231109	131500	32604411	1715	1715	1715	1715	0
320	20231109	131400	32604411	1715	1715	1715	1715	1
321	20231109	131300	32602696	1715	1715	1715	1715	0
322	20231109	131200	32602696	1715	1715	1715	1715	1
323	20231109	131100	32600981	1715	1715	1715	1715	0
324	20231109	131000	32600981	1715	1715	1715	1715	1
325	20231109	130900	32599266	1716	1716	1716	1716	0
326	20231109	130800	32599266	1716	1716	1716	1716	0
327	20231109	130700	32599266	1716	1716	1716	1716	0
328	20231109	130600	32599266	1716	1715	1716	1715	12
329	20231109	130500	32578684	1714	1715	1715	1714	1405
330	20231109	130400	30170472	1715	1715	1715	1715	92
331	20231109	130300	30012692	1715	1715	1715	1715	0
332	20231109	130200	30012692	1715	1715	1715	1715	0
333	20231109	130100	30012692	1715	1715	1715	1715	0
334	20231109	130000	30012692	1715	1715	1715	1715	0
335	20231109	125900	30012692	1715	1715	1715	1715	0
336	20231109	125800	30012692	1715	1715	1715	1715	10
337	20231109	125700	29995542	1716	1716	1716	1716	1
338	20231109	125600	29993826	1716	1716	1716	1716	0
339	20231109	125500	29993826	1716	1716	1716	1716	0
340	20231109	125400	29993826	1716	1716	1716	1716	0
341	20231109	125300	29993826	1716	1716	1716	1716	0
342	20231109	125200	29993826	1716	1716	1716	1716	0
343	20231109	125100	29993826	1716	1716	1716	1716	0
344	20231109	125000	29993826	1716	1716	1716	1716	2
345	20231109	124900	29990394	1716	1716	1716	1716	0
346	20231109	124800	29990394	1716	1716	1716	1716	0
347	20231109	124700	29990394	1716	1716	1716	1716	0
348	20231109	124600	29990394	1716	1716	1716	1716	0
349	20231109	124500	29990394	1716	1716	1716	1716	0
350	20231109	124400	29990394	1716	1716	1716	1716	5
351	20231109	124300	29981814	1716	1716	1716	1716	9
352	20231109	124200	29966370	1718	1718	1718	1718	0
353	20231109	124100	29966370	1718	1718	1718	1718	0
354	20231109	124000	29966370	1718	1718	1718	1718	0
355	20231109	123900	29966370	1718	1718	1718	1718	0
356	20231109	123800	29966370	1718	1718	1718	1718	2
357	20231109	123700	29962934	1718	1718	1718	1718	0
358	20231109	123600	29962934	1718	1718	1718	1718	3
359	20231109	123500	29957780	1718	1718	1718	1718	67
360	20231109	123400	29842674	1718	1718	1718	1718	10
361	20231109	123300	29825494	1717	1717	1717	1717	0
362	20231109	123200	29825494	1717	1717	1717	1715	34
363	20231109	123100	29767131	1718	1718	1718	1718	13
364	20231109	123000	29744797	1718	1718	1718	1718	0
365	20231109	122900	29744797	1718	1718	1718	1718	0
366	20231109	122800	29744797	1718	1718	1718	1718	0
367	20231109	122700	29744797	1718	1718	1718	1718	30
368	20231109	122600	29693257	1716	1718	1718	1716	18
369	20231109	122500	29662336	1719	1719	1719	1719	0
370	20231109	122400	29662336	1719	1719	1719	1719	17
371	20231109	122300	29633113	1719	1719	1719	1719	0
372	20231109	122200	29633113	1719	1719	1719	1719	33
373	20231109	122100	29576386	1719	1719	1719	1719	100
374	20231109	122000	29404486	1719	1718	1719	1718	150
375	20231109	121900	29146688	1718	1718	1718	1718	0
376	20231109	121800	29146688	1718	1718	1718	1718	10
377	20231109	121700	29129508	1715	1715	1715	1715	0
378	20231109	121600	29129508	1715	1715	1715	1715	0
379	20231109	121500	29129508	1715	1715	1715	1715	0
380	20231109	121400	29129508	1715	1715	1715	1715	0
381	20231109	121300	29129508	1715	1718	1719	1715	17
382	20231109	121200	29100308	1719	1719	1719	1719	0
383	20231109	121100	29100308	1719	1719	1719	1719	0
384	20231109	121000	29100308	1719	1718	1719	1718	110
385	20231109	120900	28911221	1719	1718	1719	1718	10
386	20231109	120800	28894034	1714	1715	1715	1714	82
387	20231109	120700	28753482	1719	1719	1719	1719	0
388	20231109	120600	28753482	1719	1719	1719	1719	0
389	20231109	120500	28753482	1719	1719	1719	1719	10
390	20231109	120400	28736292	1719	1719	1719	1719	0
391	20231109	120300	28736292	1719	1718	1719	1718	11
392	20231109	120200	28717391	1718	1718	1718	1718	22
393	20231109	120100	28679595	1719	1719	1719	1719	0
394	20231109	120000	28679595	1719	1719	1719	1719	10
395	20231109	115900	28662405	1719	1719	1719	1719	0
396	20231109	115800	28662405	1719	1719	1719	1719	0
397	20231109	115700	28662405	1719	1719	1719	1719	0
398	20231109	115600	28662405	1719	1718	1720	1718	208
399	20231109	115500	28304850	1719	1719	1719	1719	30
400	20231109	115400	28253280	1719	1719	1719	1719	16
401	20231109	115300	28225776	1714	1714	1714	1714	0
402	20231109	115200	28225776	1714	1714	1714	1714	0
403	20231109	115100	28225776	1714	1714	1714	1714	0
404	20231109	115000	28225776	1714	1715	1715	1714	78
405	20231109	114900	28092039	1719	1719	1719	1719	728
406	20231109	114800	26840607	1719	1718	1719	1718	4
407	20231109	114700	26833732	1718	1718	1718	1718	0
408	20231109	114600	26833732	1718	1718	1718	1718	1
409	20231109	114500	26832014	1718	1718	1718	1718	49
410	20231109	114400	26747832	1718	1718	1718	1718	0
411	20231109	114300	26747832	1718	1718	1718	1718	0
412	20231109	114200	26747832	1718	1718	1718	1718	0
413	20231109	114100	26747832	1718	1718	1718	1718	0
414	20231109	114000	26747832	1718	1718	1718	1718	0
415	20231109	113900	26747832	1718	1718	1718	1718	0
416	20231109	113800	26747832	1718	1718	1718	1718	6
417	20231109	113700	26737524	1718	1718	1718	1718	0
418	20231109	113600	26737524	1718	1718	1718	1718	0
419	20231109	113500	26737524	1718	1718	1718	1718	87
420	20231109	113400	26588058	1718	1718	1718	1718	40
421	20231109	113300	26519338	1719	1719	1719	1719	5
422	20231109	113200	26510743	1720	1720	1720	1720	0
423	20231109	113100	26510743	1720	1720	1720	1720	5
424	20231109	113000	26502143	1720	1720	1720	1720	0
425	20231109	112900	26502143	1720	1720	1720	1720	0
426	20231109	112800	26502143	1720	1718	1720	1718	527
427	20231109	112700	25596200	1719	1718	1719	1718	4
428	20231109	112600	25589325	1718	1718	1718	1718	30
429	20231109	112500	25537785	1718	1718	1718	1718	10
430	20231109	112400	25520605	1718	1718	1718	1718	5
431	20231109	112300	25512015	1718	1718	1718	1718	0
432	20231109	112200	25512015	1718	1718	1718	1718	0
433	20231109	112100	25512015	1718	1718	1718	1718	0
434	20231109	112000	25512015	1718	1718	1718	1718	0
435	20231109	111900	25512015	1718	1718	1719	1718	15
436	20231109	111800	25486244	1718	1717	1718	1717	11
437	20231109	111700	25467355	1718	1718	1718	1718	0
438	20231109	111600	25467355	1718	1718	1718	1718	0
439	20231109	111500	25467355	1718	1718	1718	1718	0
440	20231109	111400	25467355	1718	1718	1718	1718	0
441	20231109	111300	25467355	1718	1717	1718	1717	3
442	20231109	111200	25462202	1719	1718	1719	1718	48
443	20231109	111100	25379691	1718	1718	1718	1717	3
444	20231109	111000	25374538	1717	1717	1718	1716	14
445	20231109	110900	25350498	1716	1716	1716	1716	5
446	20231109	110800	25341918	1716	1716	1716	1716	0
447	20231109	110700	25341918	1716	1716	1716	1716	4
448	20231109	110600	25335054	1716	1716	1716	1716	0
449	20231109	110500	25335054	1716	1716	1716	1716	0
450	20231109	110400	25335054	1716	1716	1716	1716	0
451	20231109	110300	25335054	1716	1714	1716	1714	13
452	20231109	110200	25312756	1715	1715	1715	1715	0
453	20231109	110100	25312756	1715	1715	1715	1715	0
454	20231109	110000	25312756	1715	1715	1715	1715	0
455	20231109	105900	25312756	1715	1715	1715	1715	30
456	20231109	105800	25261306	1719	1719	1719	1719	0
457	20231109	105700	25261306	1719	1719	1719	1719	0
458	20231109	105600	25261306	1719	1719	1719	1719	0
459	20231109	105500	25261306	1719	1719	1719	1719	0
460	20231109	105400	25261306	1719	1719	1719	1719	0
461	20231109	105300	25261306	1719	1719	1719	1719	0
462	20231109	105200	25261306	1719	1719	1719	1719	0
463	20231109	105100	25261306	1719	1719	1719	1719	0
464	20231109	105000	25261306	1719	1719	1719	1719	0
465	20231109	104900	25261306	1719	1719	1719	1719	0
466	20231109	104800	25261306	1719	1719	1719	1719	0
467	20231109	104700	25261306	1719	1719	1719	1719	1000
468	20231109	104600	23542306	1719	1719	1719	1719	3
469	20231109	104500	23537149	1720	1720	1720	1720	0
470	20231109	104400	23537149	1720	1720	1720	1720	0
471	20231109	104300	23537149	1720	1717	1720	1717	23
472	20231109	104200	23497652	1717	1713	1717	1713	200
473	20231109	104100	23154741	1711	1711	1711	1711	1
474	20231109	104000	23153030	1709	1709	1709	1709	0
475	20231109	103900	23153030	1709	1709	1709	1709	0
476	20231109	103800	23153030	1709	1709	1709	1709	0
477	20231109	103700	23153030	1709	1709	1709	1709	0
478	20231109	103600	23153030	1709	1709	1709	1709	0
479	20231109	103500	23153030	1709	1709	1709	1709	0
480	20231109	103400	23153030	1709	1709	1709	1709	0
481	20231109	103300	23153030	1709	1708	1709	1708	887
482	20231109	103200	21638033	1708	1708	1708	1708	200
483	20231109	103100	21296433	1708	1708	1708	1708	0
484	20231109	103000	21296433	1708	1708	1708	1708	50
485	20231109	102900	21211033	1708	1708	1708	1708	35
486	20231109	102800	21151253	1708	1708	1708	1708	100
487	20231109	102700	20980453	1708	1708	1708	1708	200
488	20231109	102600	20638853	1708	1708	1708	1708	0
489	20231109	102500	20638853	1708	1708	1708	1708	0
490	20231109	102400	20638853	1708	1708	1708	1708	0
491	20231109	102300	20638853	1708	1708	1708	1708	0
492	20231109	102200	20638853	1708	1708	1708	1708	5
493	20231109	102100	20630313	1708	1708	1708	1708	0
494	20231109	102000	20630313	1708	1708	1708	1708	0
495	20231109	101900	20630313	1708	1708	1708	1708	0
496	20231109	101800	20630313	1708	1708	1708	1708	8
497	20231109	101700	20616649	1707	1707	1707	1707	0
498	20231109	101600	20616649	1707	1707	1707	1707	2
499	20231109	101500	20613235	1708	1708	1708	1708	0
500	20231109	101400	20613235	1708	1708	1708	1708	1
501	20231109	101300	20611527	1707	1707	1707	1707	0
502	20231109	101200	20611527	1707	1707	1707	1707	0
503	20231109	101100	20611527	1707	1707	1707	1707	0
504	20231109	101000	20611527	1707	1707	1707	1707	0
505	20231109	100900	20611527	1707	1706	1707	1706	20
506	20231109	100800	20577397	1705	1705	1705	1705	0
507	20231109	100700	20577397	1705	1705	1705	1705	80
508	20231109	100600	20440997	1706	1706	1706	1706	0
509	20231109	100500	20440997	1706	1705	1706	1705	48
510	20231109	100400	20359147	1705	1704	1705	1704	30
511	20231109	100300	20308012	1708	1708	1708	1708	0
512	20231109	100200	20308012	1708	1708	1708	1708	0
513	20231109	100100	20308012	1708	1708	1708	1708	0
514	20231109	100000	20308012	1708	1708	1708	1708	3
515	20231109	095900	20302888	1700	1700	1700	1700	0
516	20231109	095800	20302888	1700	1700	1700	1700	0
517	20231109	095700	20302888	1700	1700	1700	1700	0
518	20231109	095600	20302888	1700	1705	1705	1700	83
519	20231109	095500	20161738	1700	1705	1705	1700	1465
520	20231109	095400	17669708	1705	1705	1705	1705	0
521	20231109	095300	17669708	1705	1705	1705	1705	0
522	20231109	095200	17669708	1705	1705	1705	1705	1
523	20231109	095100	17668003	1712	1711	1712	1705	57
524	20231109	095000	17570480	1714	1714	1714	1714	1
525	20231109	094900	17568766	1702	1702	1702	1702	0
526	20231109	094800	17568766	1702	1713	1716	1702	93
527	20231109	094700	17410444	1713	1713	1713	1713	4
528	20231109	094600	17403592	1711	1712	1713	1711	65
529	20231109	094500	17292259	1702	1713	1713	1702	66
530	20231109	094400	17179894	1713	1714	1714	1713	82
531	20231109	094300	17039354	1712	1712	1712	1712	1
532	20231109	094200	17037642	1711	1712	1713	1711	25
533	20231109	094100	16994834	1713	1715	1715	1712	26
534	20231109	094000	16950297	1716	1714	1717	1701	406
535	20231109	093900	16254871	1714	1713	1714	1705	130
536	20231109	093800	16033087	1713	1713	1713	1713	4
537	20231109	093700	16026235	1713	1710	1713	1710	21
538	20231109	093600	15990297	1706	1706	1706	1706	0
539	20231109	093500	15990297	1706	1706	1706	1706	0
540	20231109	093400	15990297	1706	1706	1706	1706	2
541	20231109	093300	15986885	1712	1712	1712	1712	1
542	20231109	093200	15985173	1712	1712	1712	1712	3
543	20231109	093100	15980037	1705	1705	1705	1705	0
544	20231109	093000	15980037	1705	1705	1705	1705	0
545	20231109	092900	15980037	1705	1705	1705	1705	0
546	20231109	092800	15980037	1705	1705	1705	1705	0
547	20231109	092700	15980037	1705	1705	1705	1705	0
548	20231109	092600	15980037	1705	1705	1705	1705	2
549	20231109	092500	15976627	1705	1705	1705	1705	4
550	20231109	092400	15969807	1715	1714	1715	1714	220
551	20231109	092300	15592548	1714	1714	1714	1714	0
552	20231109	092200	15592548	1714	1714	1714	1714	0
553	20231109	092100	15592548	1714	1714	1714	1714	0
554	20231109	092000	15592548	1714	1701	1714	1700	151
555	20231109	091900	15335792	1710	1710	1710	1710	0
556	20231109	091800	15335792	1710	1710	1710	1710	0
557	20231109	091700	15335792	1710	1710	1710	1710	100
558	20231109	091600	15164792	1700	1700	1700	1700	0
559	20231109	091500	15164792	1700	1700	1700	1700	0
560	20231109	091400	15164792	1700	1700	1700	1700	0
561	20231109	091300	15164792	1700	1700	1700	1700	24
562	20231109	091200	15123992	1700	1700	1700	1700	0
563	20231109	091100	15123992	1700	1701	1701	1700	300
564	20231109	091000	14613892	1700	1701	1701	1700	241
565	20231109	090900	14204008	1710	1710	1710	1710	2
566	20231109	090800	14200588	1711	1711	1711	1711	0
567	20231109	090700	14200588	1711	1711	1711	1711	300
568	20231109	090600	13687288	1699	1699	1699	1699	0
569	20231109	090500	13687288	1699	1699	1699	1699	0
570	20231109	090400	13687288	1699	1722	1722	1699	503
571	20231109	090300	12831746	1723	1720	1723	1720	2647
572	20231109	090200	8272755	1723	1704	1723	1704	304
573	20231109	090100	7754336	1704	1699	1704	1699	1758
574	20231109	090000	4758899	1699	1699	1699	1699	2801