KissMeData/023960/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190700	173934936	1848	1848	1848	1848	512
3	20231109	190600	173934936	1848	1848	1848	1848	0
4	20231109	190500	173934936	1848	1848	1848	1848	0
5	20231109	190400	173934936	1848	1848	1848	1848	0
6	20231109	190300	173934936	1848	1848	1848	1848	0
7	20231109	190200	173934936	1848	1848	1848	1848	0
8	20231109	190100	173934936	1848	1848	1848	1848	0
9	20231109	190000	173934936	1848	1848	1848	1848	0
10	20231109	185900	173934936	1848	1848	1848	1848	0
11	20231109	185800	173934936	1848	1848	1848	1848	0
12	20231109	185700	173934936	1848	1848	1848	1848	0
13	20231109	185600	173934936	1848	1848	1848	1848	0
14	20231109	185500	173934936	1848	1848	1848	1848	0
15	20231109	185400	173934936	1848	1848	1848	1848	0
16	20231109	185300	173934936	1848	1848	1848	1848	0
17	20231109	185200	173934936	1848	1848	1848	1848	0
18	20231109	185100	173934936	1848	1848	1848	1848	0
19	20231109	185000	173934936	1848	1848	1848	1848	0
20	20231109	184900	173934936	1848	1848	1848	1848	0
21	20231109	184800	173934936	1848	1848	1848	1848	0
22	20231109	184700	173934936	1848	1848	1848	1848	0
23	20231109	184600	173934936	1848	1848	1848	1848	0
24	20231109	184500	173934936	1848	1848	1848	1848	0
25	20231109	184400	173934936	1848	1848	1848	1848	0
26	20231109	184300	173934936	1848	1848	1848	1848	0
27	20231109	184200	173934936	1848	1848	1848	1848	0
28	20231109	184100	173934936	1848	1848	1848	1848	0
29	20231109	184000	173934936	1848	1848	1848	1848	0
30	20231109	183900	173934936	1848	1848	1848	1848	0
31	20231109	183800	173934936	1848	1848	1848	1848	0
32	20231109	183700	173934936	1848	1848	1848	1848	512
33	20231109	183600	173934936	1848	1848	1848	1848	0
34	20231109	183500	173934936	1848	1848	1848	1848	0
35	20231109	183400	173934936	1848	1848	1848	1848	0
36	20231109	183300	173934936	1848	1848	1848	1848	0
37	20231109	183200	173934936	1848	1848	1848	1848	0
38	20231109	183100	173934936	1848	1848	1848	1848	0
39	20231109	183000	173934936	1848	1848	1848	1848	0
40	20231109	182900	173934936	1848	1848	1848	1848	0
41	20231109	182800	173934936	1848	1848	1848	1848	0
42	20231109	182700	173934936	1848	1848	1848	1848	0
43	20231109	182600	173934936	1848	1848	1848	1848	0
44	20231109	182500	173934936	1848	1848	1848	1848	0
45	20231109	182400	173934936	1848	1848	1848	1848	0
46	20231109	182300	173934936	1848	1848	1848	1848	0
47	20231109	182200	173934936	1848	1848	1848	1848	0
48	20231109	182100	173934936	1848	1848	1848	1848	0
49	20231109	182000	173934936	1848	1848	1848	1848	0
50	20231109	181900	173934936	1848	1848	1848	1848	0
51	20231109	181800	173934936	1848	1848	1848	1848	0
52	20231109	181700	173934936	1848	1848	1848	1848	0
53	20231109	181600	173934936	1848	1848	1848	1848	0
54	20231109	181500	173934936	1848	1848	1848	1848	0
55	20231109	181400	173934936	1848	1848	1848	1848	0
56	20231109	181300	173934936	1848	1848	1848	1848	0
57	20231109	181200	173934936	1848	1848	1848	1848	0
58	20231109	181100	173934936	1848	1848	1848	1848	0
59	20231109	181000	173934936	1848	1848	1848	1848	0
60	20231109	180900	173934936	1848	1848	1848	1848	0
61	20231109	180800	173934936	1848	1848	1848	1848	0
62	20231109	180700	173934936	1848	1848	1848	1848	512
63	20231109	180600	173934936	1848	1848	1848	1848	0
64	20231109	180500	173934936	1848	1848	1848	1848	0
65	20231109	180400	173934936	1848	1848	1848	1848	0
66	20231109	180300	173934936	1848	1848	1848	1848	0
67	20231109	180200	173934936	1848	1848	1848	1848	0
68	20231109	180100	173934936	1848	1848	1848	1848	0
69	20231109	180000	173934936	1848	1848	1848	1848	0
70	20231109	175900	173934936	1848	1848	1848	1848	0
71	20231109	175800	173934936	1848	1848	1848	1848	0
72	20231109	175700	173934936	1848	1848	1848	1848	0
73	20231109	175600	173934936	1848	1848	1848	1848	0
74	20231109	175500	173934936	1848	1848	1848	1848	0
75	20231109	175400	173934936	1848	1848	1848	1848	0
76	20231109	175300	173934936	1848	1848	1848	1848	0
77	20231109	175200	173934936	1848	1848	1848	1848	0
78	20231109	175100	173934936	1848	1848	1848	1848	0
79	20231109	175000	173934936	1848	1848	1848	1848	0
80	20231109	174900	173934936	1848	1848	1848	1848	0
81	20231109	174800	173934936	1848	1848	1848	1848	0
82	20231109	174700	173934936	1848	1848	1848	1848	0
83	20231109	174600	173934936	1848	1848	1848	1848	0
84	20231109	174500	173934936	1848	1848	1848	1848	0
85	20231109	174400	173934936	1848	1848	1848	1848	0
86	20231109	174300	173934936	1848	1848	1848	1848	0
87	20231109	174200	173934936	1848	1848	1848	1848	0
88	20231109	174100	173934936	1848	1848	1848	1848	0
89	20231109	174000	173934936	1848	1848	1848	1848	0
90	20231109	173900	173934936	1848	1848	1848	1848	0
91	20231109	173800	173934936	1848	1848	1848	1848	0
92	20231109	173700	173934936	1848	1848	1848	1848	512
93	20231109	173600	173934936	1848	1848	1848	1848	0
94	20231109	173500	173934936	1848	1848	1848	1848	0
95	20231109	173400	173934936	1848	1848	1848	1848	0
96	20231109	173300	173934936	1848	1848	1848	1848	0
97	20231109	173200	173934936	1848	1848	1848	1848	0
98	20231109	173100	173934936	1848	1848	1848	1848	0
99	20231109	173000	173934936	1848	1848	1848	1848	0
100	20231109	172900	173934936	1848	1848	1848	1848	0
101	20231109	172800	173934936	1848	1848	1848	1848	0
102	20231109	172700	173934936	1848	1848	1848	1848	0
103	20231109	172600	173934936	1848	1848	1848	1848	0
104	20231109	172500	173934936	1848	1848	1848	1848	0
105	20231109	172400	173934936	1848	1848	1848	1848	0
106	20231109	172300	173934936	1848	1848	1848	1848	0
107	20231109	172200	173934936	1848	1848	1848	1848	0
108	20231109	172100	173934936	1848	1848	1848	1848	0
109	20231109	172000	173934936	1848	1848	1848	1848	0
110	20231109	171900	173934936	1848	1848	1848	1848	0
111	20231109	171800	173934936	1848	1848	1848	1848	0
112	20231109	171700	173934936	1848	1848	1848	1848	0
113	20231109	171600	173934936	1848	1848	1848	1848	0
114	20231109	171500	173934936	1848	1848	1848	1848	0
115	20231109	171400	173934936	1848	1848	1848	1848	0
116	20231109	171300	173934936	1848	1848	1848	1848	0
117	20231109	171200	173934936	1848	1848	1848	1848	0
118	20231109	171100	173934936	1848	1848	1848	1848	0
119	20231109	171000	173934936	1848	1848	1848	1848	0
120	20231109	170900	173934936	1848	1848	1848	1848	0
121	20231109	170800	173934936	1848	1848	1848	1848	0
122	20231109	170700	173934936	1848	1848	1848	1848	512
123	20231109	170600	173934936	1848	1848	1848	1848	0
124	20231109	170500	173934936	1848	1848	1848	1848	0
125	20231109	170400	173934936	1848	1848	1848	1848	0
126	20231109	170300	173934936	1848	1848	1848	1848	0
127	20231109	170200	173934936	1848	1848	1848	1848	0
128	20231109	170100	173934936	1848	1848	1848	1848	0
129	20231109	170000	173934936	1848	1848	1848	1848	0
130	20231109	165900	173934936	1848	1848	1848	1848	0
131	20231109	165800	173934936	1848	1848	1848	1848	0
132	20231109	165700	173934936	1848	1848	1848	1848	0
133	20231109	165600	173934936	1848	1848	1848	1848	0
134	20231109	165500	173934936	1848	1848	1848	1848	0
135	20231109	165400	173934936	1848	1848	1848	1848	0
136	20231109	165300	173934936	1848	1848	1848	1848	0
137	20231109	165200	173934936	1848	1848	1848	1848	0
138	20231109	165100	173934936	1848	1848	1848	1848	0
139	20231109	165000	173934936	1848	1848	1848	1848	0
140	20231109	164900	173934936	1848	1848	1848	1848	0
141	20231109	164800	173934936	1848	1848	1848	1848	0
142	20231109	164700	173934936	1848	1848	1848	1848	0
143	20231109	164600	173934936	1848	1848	1848	1848	0
144	20231109	164500	173934936	1848	1848	1848	1848	0
145	20231109	164400	173934936	1848	1848	1848	1848	0
146	20231109	164300	173934936	1848	1848	1848	1848	0
147	20231109	164200	173934936	1848	1848	1848	1848	0
148	20231109	164100	173934936	1848	1848	1848	1848	0
149	20231109	164000	173934936	1848	1848	1848	1848	0
150	20231109	163900	173934936	1848	1848	1848	1848	0
151	20231109	163800	173934936	1848	1848	1848	1848	0
152	20231109	163700	173934936	1848	1848	1848	1848	512
153	20231109	163600	173934936	1848	1848	1848	1848	0
154	20231109	163500	173934936	1848	1848	1848	1848	0
155	20231109	163400	173934936	1848	1848	1848	1848	0
156	20231109	163300	173934936	1848	1848	1848	1848	0
157	20231109	163200	173934936	1848	1848	1848	1848	0
158	20231109	163100	173934936	1848	1848	1848	1848	0
159	20231109	163000	173934936	1848	1848	1848	1848	0
160	20231109	162900	173934936	1848	1848	1848	1848	0
161	20231109	162800	173934936	1848	1848	1848	1848	0
162	20231109	162700	173934936	1848	1848	1848	1848	0
163	20231109	162600	173934936	1848	1848	1848	1848	0
164	20231109	162500	173934936	1848	1848	1848	1848	0
165	20231109	162400	173934936	1848	1848	1848	1848	0
166	20231109	162300	173934936	1848	1848	1848	1848	0
167	20231109	162200	173934936	1848	1848	1848	1848	0
168	20231109	162100	173934936	1848	1848	1848	1848	0
169	20231109	162000	173934936	1848	1848	1848	1848	0
170	20231109	161900	173934936	1848	1848	1848	1848	0
171	20231109	161800	173934936	1848	1848	1848	1848	0
172	20231109	161700	173934936	1848	1848	1848	1848	0
173	20231109	161600	173934936	1848	1848	1848	1848	0
174	20231109	161500	173934936	1848	1848	1848	1848	0
175	20231109	161400	173934936	1848	1848	1848	1848	0
176	20231109	161300	173934936	1848	1848	1848	1848	0
177	20231109	161200	173934936	1848	1848	1848	1848	0
178	20231109	161100	173934936	1848	1848	1848	1848	0
179	20231109	161000	173934936	1848	1848	1848	1848	0
180	20231109	160900	173934936	1848	1848	1848	1848	0
181	20231109	160800	173934936	1848	1848	1848	1848	0
182	20231109	160700	173934936	1848	1848	1848	1848	512
183	20231109	160600	173934936	1848	1848	1848	1848	0
184	20231109	160500	173934936	1848	1848	1848	1848	0
185	20231109	160400	173934936	1848	1848	1848	1848	0
186	20231109	160300	173934936	1848	1848	1848	1848	0
187	20231109	160200	173934936	1848	1848	1848	1848	0
188	20231109	160100	173934936	1848	1848	1848	1848	0
189	20231109	160000	173934936	1848	1848	1848	1848	0
190	20231109	155900	173934936	1848	1848	1848	1848	0
191	20231109	155800	173934936	1848	1848	1848	1848	0
192	20231109	155700	173934936	1848	1848	1848	1848	0
193	20231109	155600	173934936	1848	1848	1848	1848	0
194	20231109	155500	173934936	1848	1848	1848	1848	0
195	20231109	155400	173934936	1848	1848	1848	1848	0
196	20231109	155300	173934936	1848	1848	1848	1848	0
197	20231109	155200	173934936	1848	1848	1848	1848	0
198	20231109	155100	173934936	1848	1848	1848	1848	0
199	20231109	155000	173934936	1848	1848	1848	1848	0
200	20231109	154900	173934936	1848	1848	1848	1848	0
201	20231109	154800	173934936	1848	1848	1848	1848	0
202	20231109	154700	173934936	1848	1848	1848	1848	0
203	20231109	154600	173934936	1848	1848	1848	1848	0
204	20231109	154500	173934936	1848	1848	1848	1848	0
205	20231109	154400	173934936	1848	1848	1848	1848	0
206	20231109	154300	173934936	1848	1848	1848	1848	0
207	20231109	154200	173934936	1848	1848	1848	1848	0
208	20231109	154100	173934936	1848	1848	1848	1848	0
209	20231109	154000	173934936	1848	1848	1848	1848	0
210	20231109	153900	173934936	1848	1848	1848	1848	0
211	20231109	153800	173934936	1848	1848	1848	1848	0
212	20231109	153700	173934936	1848	1848	1848	1848	512
213	20231109	153600	173934936	1848	1848	1848	1848	0
214	20231109	153500	173934936	1848	1848	1848	1848	0
215	20231109	153400	173934936	1848	1848	1848	1848	0
216	20231109	153300	173934936	1848	1848	1848	1848	0
217	20231109	153200	173934936	1848	1848	1848	1848	0
218	20231109	153100	173934936	1848	1848	1848	1848	0
219	20231109	153000	173934936	1848	1848	1848	1848	512
220	20231109	152900	172988760	1849	1849	1849	1849	0
221	20231109	152800	172988760	1849	1849	1849	1849	0
222	20231109	152700	172988760	1849	1849	1849	1849	0
223	20231109	152600	172988760	1849	1849	1849	1849	0
224	20231109	152500	172988760	1849	1849	1849	1849	0
225	20231109	152400	172988760	1849	1849	1849	1849	0
226	20231109	152300	172988760	1849	1849	1849	1849	0
227	20231109	152200	172988760	1849	1849	1849	1849	0
228	20231109	152100	172988760	1849	1849	1849	1849	0
229	20231109	152000	172988760	1849	1849	1849	1849	0
230	20231109	151900	172988760	1849	1848	1849	1848	654
231	20231109	151800	171780167	1848	1848	1848	1848	0
232	20231109	151700	171780167	1848	1848	1848	1848	0
233	20231109	151600	171780167	1848	1840	1848	1840	106
234	20231109	151500	171585119	1840	1840	1840	1840	21
235	20231109	151400	171546479	1828	1828	1828	1828	0
236	20231109	151300	171546479	1828	1829	1829	1828	3538
237	20231109	151200	165079006	1840	1840	1840	1840	0
238	20231109	151100	165079006	1840	1840	1840	1840	1
239	20231109	151000	165077166	1828	1828	1828	1828	1300
240	20231109	150900	162700766	1840	1840	1840	1840	1
241	20231109	150800	162698926	1828	1839	1839	1828	1191
242	20231109	150700	160521767	1840	1840	1840	1840	2
243	20231109	150600	160518087	1840	1840	1840	1840	0
244	20231109	150500	160518087	1840	1840	1840	1840	0
245	20231109	150400	160518087	1840	1840	1840	1840	0
246	20231109	150300	160518087	1840	1839	1840	1839	3000
247	20231109	150200	154998511	1827	1830	1830	1827	774
248	20231109	150100	153583116	1834	1834	1834	1834	0
249	20231109	150000	153583116	1834	1834	1834	1834	1
250	20231109	145900	153581282	1835	1835	1835	1835	10
251	20231109	145800	153562932	1834	1835	1835	1834	75
252	20231109	145700	153425363	1835	1835	1835	1835	1
253	20231109	145600	153423528	1840	1840	1840	1840	0
254	20231109	145500	153423528	1840	1840	1840	1840	0
255	20231109	145400	153423528	1840	1840	1840	1840	0
256	20231109	145300	153423528	1840	1840	1840	1840	0
257	20231109	145200	153423528	1840	1840	1840	1840	0
258	20231109	145100	153423528	1840	1840	1840	1840	0
259	20231109	145000	153423528	1840	1840	1840	1840	0
260	20231109	144900	153423528	1840	1840	1840	1840	0
261	20231109	144800	153423528	1840	1840	1840	1840	0
262	20231109	144700	153423528	1840	1840	1840	1840	0
263	20231109	144600	153423528	1840	1840	1840	1840	0
264	20231109	144500	153423528	1840	1840	1840	1840	2000
265	20231109	144400	149743528	1840	1840	1840	1840	0
266	20231109	144300	149743528	1840	1840	1840	1840	0
267	20231109	144200	149743528	1840	1840	1840	1840	0
268	20231109	144100	149743528	1840	1840	1840	1840	300
269	20231109	144000	149191528	1840	1840	1840	1840	0
270	20231109	143900	149191528	1840	1840	1840	1840	0
271	20231109	143800	149191528	1840	1840	1840	1840	0
272	20231109	143700	149191528	1840	1840	1840	1840	0
273	20231109	143600	149191528	1840	1840	1840	1840	10
274	20231109	143500	149173128	1834	1840	1840	1834	1005
275	20231109	143400	147329927	1840	1840	1840	1840	0
276	20231109	143300	147329927	1840	1840	1840	1840	1
277	20231109	143200	147328087	1836	1836	1836	1836	58
278	20231109	143100	147221599	1840	1840	1840	1840	0
279	20231109	143000	147221599	1840	1840	1840	1840	0
280	20231109	142900	147221599	1840	1840	1840	1840	0
281	20231109	142800	147221599	1840	1840	1840	1840	0
282	20231109	142700	147221599	1840	1840	1840	1840	0
283	20231109	142600	147221599	1840	1837	1840	1837	2
284	20231109	142500	147217922	1837	1838	1838	1837	12
285	20231109	142400	147195872	1839	1839	1839	1839	0
286	20231109	142300	147195872	1839	1839	1839	1839	0
287	20231109	142200	147195872	1839	1839	1839	1839	4
288	20231109	142100	147188516	1829	1829	1829	1829	0
289	20231109	142000	147188516	1829	1838	1838	1829	1800
290	20231109	141900	143895480	1840	1840	1840	1840	0
291	20231109	141800	143895480	1840	1838	1840	1838	11
292	20231109	141700	143875256	1831	1831	1831	1831	0
293	20231109	141600	143875256	1831	1831	1831	1831	0
294	20231109	141500	143875256	1831	1831	1831	1831	0
295	20231109	141400	143875256	1831	1831	1831	1831	0
296	20231109	141300	143875256	1831	1829	1831	1829	15187
297	20231109	141200	116070301	1830	1830	1830	1830	302
298	20231109	141100	115517641	1830	1830	1830	1830	0
299	20231109	141000	115517641	1830	1830	1830	1830	13
300	20231109	140900	115493851	1830	1830	1830	1830	10
301	20231109	140800	115475551	1830	1830	1830	1830	8
302	20231109	140700	115460911	1830	1830	1830	1830	204
303	20231109	140600	115087591	1831	1831	1831	1831	0
304	20231109	140500	115087591	1831	1831	1831	1831	0
305	20231109	140400	115087591	1831	1831	1831	1831	270
306	20231109	140300	114593221	1831	1831	1831	1831	217
307	20231109	140200	114195894	1839	1839	1839	1839	0
308	20231109	140100	114195894	1839	1839	1839	1839	5
309	20231109	140000	114186699	1839	1839	1839	1839	0
310	20231109	135900	114186699	1839	1839	1839	1839	1
311	20231109	135800	114184860	1830	1830	1830	1830	0
312	20231109	135700	114184860	1830	1830	1830	1830	0
313	20231109	135600	114184860	1830	1830	1830	1830	0
314	20231109	135500	114184860	1830	1832	1832	1830	3000
315	20231109	135400	108692629	1840	1840	1840	1840	0
316	20231109	135300	108692629	1840	1840	1840	1840	0
317	20231109	135200	108692629	1840	1840	1840	1840	0
318	20231109	135100	108692629	1840	1840	1840	1840	0
319	20231109	135000	108692629	1840	1840	1840	1840	0
320	20231109	134900	108692629	1840	1840	1840	1840	0
321	20231109	134800	108692629	1840	1840	1840	1840	0
322	20231109	134700	108692629	1840	1840	1840	1840	0
323	20231109	134600	108692629	1840	1840	1840	1840	0
324	20231109	134500	108692629	1840	1840	1840	1840	0
325	20231109	134400	108692629	1840	1840	1840	1840	0
326	20231109	134300	108692629	1840	1840	1840	1840	0
327	20231109	134200	108692629	1840	1840	1840	1840	0
328	20231109	134100	108692629	1840	1840	1840	1840	0
329	20231109	134000	108692629	1840	1840	1840	1840	0
330	20231109	133900	108692629	1840	1840	1840	1840	0
331	20231109	133800	108692629	1840	1840	1840	1840	0
332	20231109	133700	108692629	1840	1840	1840	1840	0
333	20231109	133600	108692629	1840	1840	1840	1840	0
334	20231109	133500	108692629	1840	1840	1840	1840	0
335	20231109	133400	108692629	1840	1840	1840	1840	0
336	20231109	133300	108692629	1840	1840	1840	1840	64
337	20231109	133200	108574869	1840	1840	1840	1840	0
338	20231109	133100	108574869	1840	1840	1840	1840	0
339	20231109	133000	108574869	1840	1840	1840	1840	0
340	20231109	132900	108574869	1840	1841	1841	1840	1000
341	20231109	132800	106734646	1841	1841	1841	1841	1
342	20231109	132700	106732805	1841	1842	1842	1841	1271
343	20231109	132600	104392884	1848	1848	1848	1848	217
344	20231109	132500	103991868	1841	1843	1843	1841	3689
345	20231109	132400	97200261	1848	1848	1848	1848	0
346	20231109	132300	97200261	1848	1848	1848	1848	0
347	20231109	132200	97200261	1848	1848	1848	1848	10
348	20231109	132100	97181781	1843	1843	1843	1843	1438
349	20231109	132000	94531547	1848	1848	1848	1848	0
350	20231109	131900	94531547	1848	1848	1848	1848	55
351	20231109	131800	94429907	1848	1848	1848	1848	0
352	20231109	131700	94429907	1848	1848	1848	1848	0
353	20231109	131600	94429907	1848	1848	1848	1848	0
354	20231109	131500	94429907	1848	1848	1848	1848	15
355	20231109	131400	94402187	1849	1849	1849	1849	0
356	20231109	131300	94402187	1849	1849	1849	1849	0
357	20231109	131200	94402187	1849	1849	1849	1849	0
358	20231109	131100	94402187	1849	1849	1849	1849	0
359	20231109	131000	94402187	1849	1849	1849	1849	0
360	20231109	130900	94402187	1849	1849	1849	1849	0
361	20231109	130800	94402187	1849	1849	1849	1849	0
362	20231109	130700	94402187	1849	1849	1849	1849	0
363	20231109	130600	94402187	1849	1849	1849	1849	0
364	20231109	130500	94402187	1849	1849	1849	1849	0
365	20231109	130400	94402187	1849	1849	1849	1849	0
366	20231109	130300	94402187	1849	1849	1849	1849	0
367	20231109	130200	94402187	1849	1849	1849	1849	0
368	20231109	130100	94402187	1849	1849	1849	1849	0
369	20231109	130000	94402187	1849	1849	1849	1849	0
370	20231109	125900	94402187	1849	1849	1849	1849	0
371	20231109	125800	94402187	1849	1842	1849	1842	40
372	20231109	125700	94328490	1842	1842	1842	1842	50
373	20231109	125600	94236390	1842	1842	1842	1842	0
374	20231109	125500	94236390	1842	1842	1842	1842	0
375	20231109	125400	94236390	1842	1842	1842	1842	0
376	20231109	125300	94236390	1842	1841	1842	1841	42
377	20231109	125200	94159058	1841	1839	1841	1839	1169
378	20231109	125100	92008709	1837	1835	1837	1835	3000
379	20231109	125000	86497764	1835	1835	1835	1835	0
380	20231109	124900	86497764	1835	1835	1835	1835	0
381	20231109	124800	86497764	1835	1835	1835	1835	0
382	20231109	124700	86497764	1835	1835	1835	1835	0
383	20231109	124600	86497764	1835	1835	1835	1835	11
384	20231109	124500	86477579	1828	1830	1830	1828	300
385	20231109	124400	85928979	1832	1834	1834	1832	200
386	20231109	124300	85562379	1837	1837	1837	1837	0
387	20231109	124200	85562379	1837	1837	1837	1837	0
388	20231109	124100	85562379	1837	1837	1837	1837	1
389	20231109	124000	85560542	1827	1827	1827	1827	0
390	20231109	123900	85560542	1827	1827	1827	1827	0
391	20231109	123800	85560542	1827	1838	1838	1827	14
392	20231109	123700	85534851	1828	1828	1828	1828	0
393	20231109	123600	85534851	1828	1828	1828	1828	2
394	20231109	123500	85531195	1839	1839	1839	1839	0
395	20231109	123400	85531195	1839	1839	1839	1839	0
396	20231109	123300	85531195	1839	1839	1839	1839	0
397	20231109	123200	85531195	1839	1839	1839	1839	0
398	20231109	123100	85531195	1839	1839	1839	1839	0
399	20231109	123000	85531195	1839	1839	1839	1839	0
400	20231109	122900	85531195	1839	1839	1839	1839	0
401	20231109	122800	85531195	1839	1839	1839	1839	0
402	20231109	122700	85531195	1839	1839	1839	1839	0
403	20231109	122600	85531195	1839	1839	1839	1839	0
404	20231109	122500	85531195	1839	1838	1839	1838	140
405	20231109	122400	85273855	1838	1838	1838	1838	293
406	20231109	122300	84735321	1838	1838	1838	1838	0
407	20231109	122200	84735321	1838	1838	1838	1838	0
408	20231109	122100	84735321	1838	1838	1838	1838	0
409	20231109	122000	84735321	1838	1838	1838	1838	0
410	20231109	121900	84735321	1838	1838	1838	1838	0
411	20231109	121800	84735321	1838	1838	1838	1838	0
412	20231109	121700	84735321	1838	1838	1838	1838	0
413	20231109	121600	84735321	1838	1838	1838	1838	0
414	20231109	121500	84735321	1838	1838	1838	1838	0
415	20231109	121400	84735321	1838	1838	1838	1838	0
416	20231109	121300	84735321	1838	1838	1838	1838	0
417	20231109	121200	84735321	1838	1838	1838	1838	544
418	20231109	121100	83735449	1838	1838	1838	1838	0
419	20231109	121000	83735449	1838	1830	1838	1820	1316
420	20231109	120900	81334818	1830	1831	1831	1830	877
421	20231109	120800	79729714	1831	1831	1831	1831	0
422	20231109	120700	79729714	1831	1832	1832	1831	52
423	20231109	120600	79634492	1838	1838	1838	1838	14
424	20231109	120500	79608760	1838	1837	1838	1837	138
425	20231109	120400	79355135	1837	1837	1837	1837	0
426	20231109	120300	79355135	1837	1837	1837	1837	0
427	20231109	120200	79355135	1837	1837	1837	1837	0
428	20231109	120100	79355135	1837	1837	1837	1837	2
429	20231109	120000	79351461	1837	1837	1837	1837	0
430	20231109	115900	79351461	1837	1837	1837	1837	0
431	20231109	115800	79351461	1837	1837	1837	1837	0
432	20231109	115700	79351461	1837	1837	1837	1837	346
433	20231109	115600	78715859	1837	1837	1837	1837	0
434	20231109	115500	78715859	1837	1837	1837	1837	0
435	20231109	115400	78715859	1837	1837	1837	1837	0
436	20231109	115300	78715859	1837	1830	1837	1830	164
437	20231109	115200	78415669	1830	1830	1830	1830	0
438	20231109	115100	78415669	1830	1830	1830	1830	0
439	20231109	115000	78415669	1830	1830	1830	1830	0
440	20231109	114900	78415669	1830	1830	1830	1830	10
441	20231109	114800	78397369	1830	1830	1830	1830	0
442	20231109	114700	78397369	1830	1830	1830	1830	0
443	20231109	114600	78397369	1830	1830	1830	1830	0
444	20231109	114500	78397369	1830	1830	1830	1830	10
445	20231109	114400	78379069	1820	1820	1820	1820	27
446	20231109	114300	78329929	1820	1826	1826	1820	5933
447	20231109	114200	67517022	1826	1826	1826	1826	0
448	20231109	114100	67517022	1826	1826	1826	1826	548
449	20231109	114000	66516374	1826	1826	1826	1826	0
450	20231109	113900	66516374	1826	1826	1826	1826	0
451	20231109	113800	66516374	1826	1826	1826	1826	3000
452	20231109	113700	61038374	1826	1827	1827	1826	200
453	20231109	113600	60673065	1828	1828	1828	1828	0
454	20231109	113500	60673065	1828	1828	1828	1828	1500
455	20231109	113400	57931065	1830	1830	1830	1830	0
456	20231109	113300	57931065	1830	1830	1830	1830	0
457	20231109	113200	57931065	1830	1830	1830	1830	19
458	20231109	113100	57896295	1831	1831	1831	1831	0
459	20231109	113000	57896295	1831	1831	1831	1831	0
460	20231109	112900	57896295	1831	1831	1831	1831	6
461	20231109	112800	57885309	1831	1831	1831	1831	0
462	20231109	112700	57885309	1831	1831	1831	1831	0
463	20231109	112600	57885309	1831	1833	1833	1831	2794
464	20231109	112500	52768934	1833	1833	1833	1833	1400
465	20231109	112400	50202734	1837	1837	1837	1837	0
466	20231109	112300	50202734	1837	1837	1837	1837	0
467	20231109	112200	50202734	1837	1837	1837	1837	0
468	20231109	112100	50202734	1837	1837	1837	1837	10
469	20231109	112000	50184364	1834	1834	1834	1834	0
470	20231109	111900	50184364	1834	1834	1834	1834	100
471	20231109	111800	50000964	1833	1833	1833	1833	0
472	20231109	111700	50000964	1833	1833	1833	1833	0
473	20231109	111600	50000964	1833	1833	1833	1833	0
474	20231109	111500	50000964	1833	1833	1833	1833	0
475	20231109	111400	50000964	1833	1833	1833	1833	0
476	20231109	111300	50000964	1833	1833	1833	1833	1
477	20231109	111200	49999131	1839	1839	1839	1839	0
478	20231109	111100	49999131	1839	1839	1839	1839	0
479	20231109	111000	49999131	1839	1839	1839	1839	0
480	20231109	110900	49999131	1839	1839	1839	1839	0
481	20231109	110800	49999131	1839	1839	1839	1839	0
482	20231109	110700	49999131	1839	1839	1839	1839	2
483	20231109	110600	49995453	1839	1839	1839	1839	0
484	20231109	110500	49995453	1839	1839	1839	1839	0
485	20231109	110400	49995453	1839	1839	1839	1839	0
486	20231109	110300	49995453	1839	1839	1839	1839	10
487	20231109	110200	49977063	1834	1833	1834	1832	5585
488	20231109	110100	39744107	1834	1834	1834	1834	7
489	20231109	110000	39731269	1839	1839	1839	1839	0
490	20231109	105900	39731269	1839	1839	1839	1839	0
491	20231109	105800	39731269	1839	1839	1839	1839	0
492	20231109	105700	39731269	1839	1839	1839	1839	0
493	20231109	105600	39731269	1839	1839	1839	1839	0
494	20231109	105500	39731269	1839	1839	1839	1839	0
495	20231109	105400	39731269	1839	1839	1839	1839	0
496	20231109	105300	39731269	1839	1839	1839	1839	0
497	20231109	105200	39731269	1839	1839	1839	1839	0
498	20231109	105100	39731269	1839	1839	1839	1839	0
499	20231109	105000	39731269	1839	1839	1839	1839	0
500	20231109	104900	39731269	1839	1839	1839	1839	0
501	20231109	104800	39731269	1839	1839	1839	1839	0
502	20231109	104700	39731269	1839	1839	1839	1839	20
503	20231109	104600	39694489	1832	1833	1833	1832	250
504	20231109	104500	39236455	1839	1833	1839	1833	2
505	20231109	104400	39232783	1833	1833	1833	1833	1
506	20231109	104300	39230950	1837	1837	1837	1837	0
507	20231109	104200	39230950	1837	1837	1837	1837	1
508	20231109	104100	39229113	1839	1839	1839	1839	0
509	20231109	104000	39229113	1839	1839	1839	1839	0
510	20231109	103900	39229113	1839	1839	1839	1839	0
511	20231109	103800	39229113	1839	1839	1839	1839	0
512	20231109	103700	39229113	1839	1831	1839	1831	2885
513	20231109	103600	33946501	1830	1830	1830	1830	0
514	20231109	103500	33946501	1830	1831	1831	1827	57
515	20231109	103400	33842335	1831	1831	1831	1831	0
516	20231109	103300	33842335	1831	1831	1831	1831	0
517	20231109	103200	33842335	1831	1831	1831	1831	0
518	20231109	103100	33842335	1831	1831	1831	1831	0
519	20231109	103000	33842335	1831	1831	1831	1831	19
520	20231109	102900	33807546	1832	1832	1832	1832	0
521	20231109	102800	33807546	1832	1832	1832	1832	0
522	20231109	102700	33807546	1832	1832	1832	1832	2
523	20231109	102600	33803882	1832	1832	1832	1832	0
524	20231109	102500	33803882	1832	1832	1832	1832	10
525	20231109	102400	33785562	1833	1833	1833	1833	0
526	20231109	102300	33785562	1833	1833	1833	1833	2
527	20231109	102200	33781896	1833	1833	1833	1833	0
528	20231109	102100	33781896	1833	1833	1833	1833	0
529	20231109	102000	33781896	1833	1826	1833	1825	35
530	20231109	101900	33717991	1825	1825	1825	1825	0
531	20231109	101800	33717991	1825	1825	1825	1825	0
532	20231109	101700	33717991	1825	1829	1829	1825	205
533	20231109	101600	33343756	1835	1835	1835	1835	0
534	20231109	101500	33343756	1835	1835	1835	1835	0
535	20231109	101400	33343756	1835	1835	1835	1835	0
536	20231109	101300	33343756	1835	1835	1835	1835	0
537	20231109	101200	33343756	1835	1835	1835	1835	0
538	20231109	101100	33343756	1835	1835	1835	1835	0
539	20231109	101000	33343756	1835	1835	1835	1835	0
540	20231109	100900	33343756	1835	1835	1835	1835	1
541	20231109	100800	33341921	1835	1835	1835	1835	1
542	20231109	100700	33340086	1824	1824	1824	1824	0
543	20231109	100600	33340086	1824	1824	1824	1824	0
544	20231109	100500	33340086	1824	1824	1824	1824	0
545	20231109	100400	33340086	1824	1827	1827	1824	137
546	20231109	100300	33090121	1830	1831	1831	1830	1366
547	20231109	100200	30589977	1842	1842	1842	1842	1
548	20231109	100100	30588135	1842	1842	1842	1842	0
549	20231109	100000	30588135	1842	1842	1842	1842	0
550	20231109	095900	30588135	1842	1842	1842	1842	0
551	20231109	095800	30588135	1842	1842	1842	1842	1
552	20231109	095700	30586293	1831	1831	1831	1831	10
553	20231109	095600	30567983	1842	1842	1842	1842	0
554	20231109	095500	30567983	1842	1842	1842	1842	0
555	20231109	095400	30567983	1842	1842	1842	1842	0
556	20231109	095300	30567983	1842	1831	1842	1831	52
557	20231109	095200	30472760	1831	1831	1831	1831	1
558	20231109	095100	30470929	1842	1842	1842	1842	0
559	20231109	095000	30470929	1842	1842	1842	1842	0
560	20231109	094900	30470929	1842	1842	1842	1842	0
561	20231109	094800	30470929	1842	1842	1842	1842	0
562	20231109	094700	30470929	1842	1840	1843	1836	2238
563	20231109	094600	26359764	1843	1843	1843	1843	1
564	20231109	094500	26357921	1844	1847	1847	1844	1255
565	20231109	094400	24042442	1847	1855	1855	1847	11
566	20231109	094300	24022117	1848	1855	1855	1848	11
567	20231109	094200	24001782	1848	1848	1848	1848	0
568	20231109	094100	24001782	1848	1848	1848	1848	0
569	20231109	094000	24001782	1848	1849	1849	1848	143
570	20231109	093900	23737485	1856	1856	1856	1856	0
571	20231109	093800	23737485	1856	1856	1856	1856	0
572	20231109	093700	23737485	1856	1856	1856	1856	0
573	20231109	093600	23737485	1856	1850	1856	1850	11
574	20231109	093500	23717129	1856	1856	1856	1856	0
575	20231109	093400	23717129	1856	1856	1856	1856	1
576	20231109	093300	23715273	1856	1856	1856	1856	24
577	20231109	093200	23670729	1856	1849	1856	1849	1001
578	20231109	093100	21819873	1856	1849	1856	1849	4
579	20231109	093000	21812470	1856	1856	1856	1856	1
580	20231109	092900	21810614	1857	1857	1857	1857	0
581	20231109	092800	21810614	1857	1857	1857	1857	0
582	20231109	092700	21810614	1857	1857	1857	1857	0
583	20231109	092600	21810614	1857	1857	1857	1857	0
584	20231109	092500	21810614	1857	1857	1857	1857	0
585	20231109	092400	21810614	1857	1857	1857	1857	0
586	20231109	092300	21810614	1857	1857	1857	1857	0
587	20231109	092200	21810614	1857	1857	1857	1857	10
588	20231109	092100	21792044	1858	1858	1858	1858	0
589	20231109	092000	21792044	1858	1858	1858	1858	0
590	20231109	091900	21792044	1858	1858	1858	1858	10
591	20231109	091800	21773464	1858	1858	1858	1858	5
592	20231109	091700	21764174	1858	1857	1858	1857	51
593	20231109	091600	21669431	1857	1857	1857	1857	1
594	20231109	091500	21667574	1858	1859	1859	1858	11
595	20231109	091400	21647126	1861	1861	1861	1861	0
596	20231109	091300	21647126	1861	1861	1861	1861	1
597	20231109	091200	21645265	1848	1864	1864	1848	2
598	20231109	091100	21641553	1866	1866	1866	1866	1
599	20231109	091000	21639687	1848	1848	1848	1848	5
600	20231109	090900	21630447	1867	1866	1867	1866	30
601	20231109	090800	21574439	1867	1867	1867	1867	0
602	20231109	090700	21574439	1867	1867	1867	1867	0
603	20231109	090600	21574439	1867	1867	1867	1867	0
604	20231109	090500	21574439	1867	1867	1867	1867	0
605	20231109	090400	21574439	1867	1868	1868	1837	297
606	20231109	090300	21028444	1840	1839	1840	1839	3618
607	20231109	090200	14372253	1830	1840	1840	1820	4151
608	20231109	090100	6807634	1852	1855	1855	1840	1485
609	20231109	090000	4056030	1870	1870	1870	1870	2169