KissMeData/084440/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195300	44717649	1523	1523	1523	1523	142
3	20231109	195200	44717649	1523	1523	1523	1523	0
4	20231109	195100	44717649	1523	1523	1523	1523	0
5	20231109	195000	44717649	1523	1523	1523	1523	0
6	20231109	194900	44717649	1523	1523	1523	1523	0
7	20231109	194800	44717649	1523	1523	1523	1523	0
8	20231109	194700	44717649	1523	1523	1523	1523	0
9	20231109	194600	44717649	1523	1523	1523	1523	0
10	20231109	194500	44717649	1523	1523	1523	1523	0
11	20231109	194400	44717649	1523	1523	1523	1523	0
12	20231109	194300	44717649	1523	1523	1523	1523	0
13	20231109	194200	44717649	1523	1523	1523	1523	0
14	20231109	194100	44717649	1523	1523	1523	1523	0
15	20231109	194000	44717649	1523	1523	1523	1523	0
16	20231109	193900	44717649	1523	1523	1523	1523	0
17	20231109	193800	44717649	1523	1523	1523	1523	0
18	20231109	193700	44717649	1523	1523	1523	1523	0
19	20231109	193600	44717649	1523	1523	1523	1523	0
20	20231109	193500	44717649	1523	1523	1523	1523	0
21	20231109	193400	44717649	1523	1523	1523	1523	0
22	20231109	193300	44717649	1523	1523	1523	1523	0
23	20231109	193200	44717649	1523	1523	1523	1523	0
24	20231109	193100	44717649	1523	1523	1523	1523	0
25	20231109	193000	44717649	1523	1523	1523	1523	0
26	20231109	192900	44717649	1523	1523	1523	1523	0
27	20231109	192800	44717649	1523	1523	1523	1523	0
28	20231109	192700	44717649	1523	1523	1523	1523	0
29	20231109	192600	44717649	1523	1523	1523	1523	0
30	20231109	192500	44717649	1523	1523	1523	1523	0
31	20231109	192400	44717649	1523	1523	1523	1523	0
32	20231109	192300	44717649	1523	1523	1523	1523	142
33	20231109	192200	44717649	1523	1523	1523	1523	0
34	20231109	192100	44717649	1523	1523	1523	1523	0
35	20231109	192000	44717649	1523	1523	1523	1523	0
36	20231109	191900	44717649	1523	1523	1523	1523	0
37	20231109	191800	44717649	1523	1523	1523	1523	0
38	20231109	191700	44717649	1523	1523	1523	1523	0
39	20231109	191600	44717649	1523	1523	1523	1523	0
40	20231109	191500	44717649	1523	1523	1523	1523	0
41	20231109	191400	44717649	1523	1523	1523	1523	0
42	20231109	191300	44717649	1523	1523	1523	1523	0
43	20231109	191200	44717649	1523	1523	1523	1523	0
44	20231109	191100	44717649	1523	1523	1523	1523	0
45	20231109	191000	44717649	1523	1523	1523	1523	0
46	20231109	190900	44717649	1523	1523	1523	1523	0
47	20231109	190800	44717649	1523	1523	1523	1523	0
48	20231109	190700	44717649	1523	1523	1523	1523	0
49	20231109	190600	44717649	1523	1523	1523	1523	0
50	20231109	190500	44717649	1523	1523	1523	1523	0
51	20231109	190400	44717649	1523	1523	1523	1523	0
52	20231109	190300	44717649	1523	1523	1523	1523	0
53	20231109	190200	44717649	1523	1523	1523	1523	0
54	20231109	190100	44717649	1523	1523	1523	1523	0
55	20231109	190000	44717649	1523	1523	1523	1523	0
56	20231109	185900	44717649	1523	1523	1523	1523	0
57	20231109	185800	44717649	1523	1523	1523	1523	0
58	20231109	185700	44717649	1523	1523	1523	1523	0
59	20231109	185600	44717649	1523	1523	1523	1523	0
60	20231109	185500	44717649	1523	1523	1523	1523	0
61	20231109	185400	44717649	1523	1523	1523	1523	0
62	20231109	185300	44717649	1523	1523	1523	1523	142
63	20231109	185200	44717649	1523	1523	1523	1523	0
64	20231109	185100	44717649	1523	1523	1523	1523	0
65	20231109	185000	44717649	1523	1523	1523	1523	0
66	20231109	184900	44717649	1523	1523	1523	1523	0
67	20231109	184800	44717649	1523	1523	1523	1523	0
68	20231109	184700	44717649	1523	1523	1523	1523	0
69	20231109	184600	44717649	1523	1523	1523	1523	0
70	20231109	184500	44717649	1523	1523	1523	1523	0
71	20231109	184400	44717649	1523	1523	1523	1523	0
72	20231109	184300	44717649	1523	1523	1523	1523	0
73	20231109	184200	44717649	1523	1523	1523	1523	0
74	20231109	184100	44717649	1523	1523	1523	1523	0
75	20231109	184000	44717649	1523	1523	1523	1523	0
76	20231109	183900	44717649	1523	1523	1523	1523	0
77	20231109	183800	44717649	1523	1523	1523	1523	0
78	20231109	183700	44717649	1523	1523	1523	1523	0
79	20231109	183600	44717649	1523	1523	1523	1523	0
80	20231109	183500	44717649	1523	1523	1523	1523	0
81	20231109	183400	44717649	1523	1523	1523	1523	0
82	20231109	183300	44717649	1523	1523	1523	1523	0
83	20231109	183200	44717649	1523	1523	1523	1523	0
84	20231109	183100	44717649	1523	1523	1523	1523	0
85	20231109	183000	44717649	1523	1523	1523	1523	0
86	20231109	182900	44717649	1523	1523	1523	1523	0
87	20231109	182800	44717649	1523	1523	1523	1523	0
88	20231109	182700	44717649	1523	1523	1523	1523	0
89	20231109	182600	44717649	1523	1523	1523	1523	0
90	20231109	182500	44717649	1523	1523	1523	1523	0
91	20231109	182400	44717649	1523	1523	1523	1523	0
92	20231109	182300	44717649	1523	1523	1523	1523	142
93	20231109	182200	44717649	1523	1523	1523	1523	0
94	20231109	182100	44717649	1523	1523	1523	1523	0
95	20231109	182000	44717649	1523	1523	1523	1523	0
96	20231109	181900	44717649	1523	1523	1523	1523	0
97	20231109	181800	44717649	1523	1523	1523	1523	0
98	20231109	181700	44717649	1523	1523	1523	1523	0
99	20231109	181600	44717649	1523	1523	1523	1523	0
100	20231109	181500	44717649	1523	1523	1523	1523	0
101	20231109	181400	44717649	1523	1523	1523	1523	0
102	20231109	181300	44717649	1523	1523	1523	1523	0
103	20231109	181200	44717649	1523	1523	1523	1523	0
104	20231109	181100	44717649	1523	1523	1523	1523	0
105	20231109	181000	44717649	1523	1523	1523	1523	0
106	20231109	180900	44717649	1523	1523	1523	1523	0
107	20231109	180800	44717649	1523	1523	1523	1523	0
108	20231109	180700	44717649	1523	1523	1523	1523	0
109	20231109	180600	44717649	1523	1523	1523	1523	0
110	20231109	180500	44717649	1523	1523	1523	1523	0
111	20231109	180400	44717649	1523	1523	1523	1523	0
112	20231109	180300	44717649	1523	1523	1523	1523	0
113	20231109	180200	44717649	1523	1523	1523	1523	0
114	20231109	180100	44717649	1523	1523	1523	1523	0
115	20231109	180000	44717649	1523	1523	1523	1523	0
116	20231109	175900	44717649	1523	1523	1523	1523	0
117	20231109	175800	44717649	1523	1523	1523	1523	0
118	20231109	175700	44717649	1523	1523	1523	1523	0
119	20231109	175600	44717649	1523	1523	1523	1523	0
120	20231109	175500	44717649	1523	1523	1523	1523	0
121	20231109	175400	44717649	1523	1523	1523	1523	0
122	20231109	175300	44717649	1523	1523	1523	1523	142
123	20231109	175200	44717649	1523	1523	1523	1523	0
124	20231109	175100	44717649	1523	1523	1523	1523	0
125	20231109	175000	44717649	1523	1523	1523	1523	0
126	20231109	174900	44717649	1523	1523	1523	1523	0
127	20231109	174800	44717649	1523	1523	1523	1523	0
128	20231109	174700	44717649	1523	1523	1523	1523	0
129	20231109	174600	44717649	1523	1523	1523	1523	0
130	20231109	174500	44717649	1523	1523	1523	1523	0
131	20231109	174400	44717649	1523	1523	1523	1523	0
132	20231109	174300	44717649	1523	1523	1523	1523	0
133	20231109	174200	44717649	1523	1523	1523	1523	0
134	20231109	174100	44717649	1523	1523	1523	1523	0
135	20231109	174000	44717649	1523	1523	1523	1523	0
136	20231109	173900	44717649	1523	1523	1523	1523	0
137	20231109	173800	44717649	1523	1523	1523	1523	0
138	20231109	173700	44717649	1523	1523	1523	1523	0
139	20231109	173600	44717649	1523	1523	1523	1523	0
140	20231109	173500	44717649	1523	1523	1523	1523	0
141	20231109	173400	44717649	1523	1523	1523	1523	0
142	20231109	173300	44717649	1523	1523	1523	1523	0
143	20231109	173200	44717649	1523	1523	1523	1523	0
144	20231109	173100	44717649	1523	1523	1523	1523	0
145	20231109	173000	44717649	1523	1523	1523	1523	0
146	20231109	172900	44717649	1523	1523	1523	1523	0
147	20231109	172800	44717649	1523	1523	1523	1523	0
148	20231109	172700	44717649	1523	1523	1523	1523	0
149	20231109	172600	44717649	1523	1523	1523	1523	0
150	20231109	172500	44717649	1523	1523	1523	1523	0
151	20231109	172400	44717649	1523	1523	1523	1523	0
152	20231109	172300	44717649	1523	1523	1523	1523	142
153	20231109	172200	44717649	1523	1523	1523	1523	0
154	20231109	172100	44717649	1523	1523	1523	1523	0
155	20231109	172000	44717649	1523	1523	1523	1523	0
156	20231109	171900	44717649	1523	1523	1523	1523	0
157	20231109	171800	44717649	1523	1523	1523	1523	0
158	20231109	171700	44717649	1523	1523	1523	1523	0
159	20231109	171600	44717649	1523	1523	1523	1523	0
160	20231109	171500	44717649	1523	1523	1523	1523	0
161	20231109	171400	44717649	1523	1523	1523	1523	0
162	20231109	171300	44717649	1523	1523	1523	1523	0
163	20231109	171200	44717649	1523	1523	1523	1523	0
164	20231109	171100	44717649	1523	1523	1523	1523	0
165	20231109	171000	44717649	1523	1523	1523	1523	0
166	20231109	170900	44717649	1523	1523	1523	1523	0
167	20231109	170800	44717649	1523	1523	1523	1523	0
168	20231109	170700	44717649	1523	1523	1523	1523	0
169	20231109	170600	44717649	1523	1523	1523	1523	0
170	20231109	170500	44717649	1523	1523	1523	1523	0
171	20231109	170400	44717649	1523	1523	1523	1523	0
172	20231109	170300	44717649	1523	1523	1523	1523	0
173	20231109	170200	44717649	1523	1523	1523	1523	0
174	20231109	170100	44717649	1523	1523	1523	1523	0
175	20231109	170000	44717649	1523	1523	1523	1523	0
176	20231109	165900	44717649	1523	1523	1523	1523	0
177	20231109	165800	44717649	1523	1523	1523	1523	0
178	20231109	165700	44717649	1523	1523	1523	1523	0
179	20231109	165600	44717649	1523	1523	1523	1523	0
180	20231109	165500	44717649	1523	1523	1523	1523	0
181	20231109	165400	44717649	1523	1523	1523	1523	0
182	20231109	165300	44717649	1523	1523	1523	1523	142
183	20231109	165200	44717649	1523	1523	1523	1523	0
184	20231109	165100	44717649	1523	1523	1523	1523	0
185	20231109	165000	44717649	1523	1523	1523	1523	0
186	20231109	164900	44717649	1523	1523	1523	1523	0
187	20231109	164800	44717649	1523	1523	1523	1523	0
188	20231109	164700	44717649	1523	1523	1523	1523	0
189	20231109	164600	44717649	1523	1523	1523	1523	0
190	20231109	164500	44717649	1523	1523	1523	1523	0
191	20231109	164400	44717649	1523	1523	1523	1523	0
192	20231109	164300	44717649	1523	1523	1523	1523	0
193	20231109	164200	44717649	1523	1523	1523	1523	0
194	20231109	164100	44717649	1523	1523	1523	1523	0
195	20231109	164000	44717649	1523	1523	1523	1523	0
196	20231109	163900	44717649	1523	1523	1523	1523	0
197	20231109	163800	44717649	1523	1523	1523	1523	0
198	20231109	163700	44717649	1523	1523	1523	1523	0
199	20231109	163600	44717649	1523	1523	1523	1523	0
200	20231109	163500	44717649	1523	1523	1523	1523	0
201	20231109	163400	44717649	1523	1523	1523	1523	0
202	20231109	163300	44717649	1523	1523	1523	1523	0
203	20231109	163200	44717649	1523	1523	1523	1523	0
204	20231109	163100	44717649	1523	1523	1523	1523	0
205	20231109	163000	44717649	1523	1523	1523	1523	0
206	20231109	162900	44717649	1523	1523	1523	1523	0
207	20231109	162800	44717649	1523	1523	1523	1523	0
208	20231109	162700	44717649	1523	1523	1523	1523	0
209	20231109	162600	44717649	1523	1523	1523	1523	0
210	20231109	162500	44717649	1523	1523	1523	1523	0
211	20231109	162400	44717649	1523	1523	1523	1523	0
212	20231109	162300	44717649	1523	1523	1523	1523	142
213	20231109	162200	44717649	1523	1523	1523	1523	0
214	20231109	162100	44717649	1523	1523	1523	1523	0
215	20231109	162000	44717649	1523	1523	1523	1523	0
216	20231109	161900	44717649	1523	1523	1523	1523	0
217	20231109	161800	44717649	1523	1523	1523	1523	0
218	20231109	161700	44717649	1523	1523	1523	1523	0
219	20231109	161600	44717649	1523	1523	1523	1523	0
220	20231109	161500	44717649	1523	1523	1523	1523	0
221	20231109	161400	44717649	1523	1523	1523	1523	0
222	20231109	161300	44717649	1523	1523	1523	1523	0
223	20231109	161200	44717649	1523	1523	1523	1523	0
224	20231109	161100	44717649	1523	1523	1523	1523	0
225	20231109	161000	44717649	1523	1523	1523	1523	0
226	20231109	160900	44717649	1523	1523	1523	1523	0
227	20231109	160800	44717649	1523	1523	1523	1523	0
228	20231109	160700	44717649	1523	1523	1523	1523	0
229	20231109	160600	44717649	1523	1523	1523	1523	0
230	20231109	160500	44717649	1523	1523	1523	1523	0
231	20231109	160400	44717649	1523	1523	1523	1523	0
232	20231109	160300	44717649	1523	1523	1523	1523	0
233	20231109	160200	44717649	1523	1523	1523	1523	0
234	20231109	160100	44717649	1523	1523	1523	1523	0
235	20231109	160000	44717649	1523	1523	1523	1523	0
236	20231109	155900	44717649	1523	1523	1523	1523	0
237	20231109	155800	44717649	1523	1523	1523	1523	0
238	20231109	155700	44717649	1523	1523	1523	1523	0
239	20231109	155600	44717649	1523	1523	1523	1523	0
240	20231109	155500	44717649	1523	1523	1523	1523	0
241	20231109	155400	44717649	1523	1523	1523	1523	0
242	20231109	155300	44717649	1523	1523	1523	1523	142
243	20231109	155200	44717649	1523	1523	1523	1523	0
244	20231109	155100	44717649	1523	1523	1523	1523	0
245	20231109	155000	44717649	1523	1523	1523	1523	0
246	20231109	154900	44717649	1523	1523	1523	1523	0
247	20231109	154800	44717649	1523	1523	1523	1523	0
248	20231109	154700	44717649	1523	1523	1523	1523	0
249	20231109	154600	44717649	1523	1523	1523	1523	0
250	20231109	154500	44717649	1523	1523	1523	1523	0
251	20231109	154400	44717649	1523	1523	1523	1523	0
252	20231109	154300	44717649	1523	1523	1523	1523	0
253	20231109	154200	44717649	1523	1523	1523	1523	0
254	20231109	154100	44717649	1523	1523	1523	1523	0
255	20231109	154000	44717649	1523	1523	1523	1523	0
256	20231109	153900	44717649	1523	1523	1523	1523	0
257	20231109	153800	44717649	1523	1523	1523	1523	0
258	20231109	153700	44717649	1523	1523	1523	1523	0
259	20231109	153600	44717649	1523	1523	1523	1523	0
260	20231109	153500	44717649	1523	1523	1523	1523	0
261	20231109	153400	44717649	1523	1523	1523	1523	0
262	20231109	153300	44717649	1523	1523	1523	1523	0
263	20231109	153200	44717649	1523	1523	1523	1523	0
264	20231109	153100	44717649	1523	1523	1523	1523	0
265	20231109	153000	44717649	1523	1523	1523	1523	142
266	20231109	152900	44501383	1508	1508	1508	1508	0
267	20231109	152800	44501383	1508	1508	1508	1508	0
268	20231109	152700	44501383	1508	1508	1508	1508	0
269	20231109	152600	44501383	1508	1508	1508	1508	0
270	20231109	152500	44501383	1508	1508	1508	1508	0
271	20231109	152400	44501383	1508	1508	1508	1508	0
272	20231109	152300	44501383	1508	1508	1508	1508	0
273	20231109	152200	44501383	1508	1508	1508	1508	0
274	20231109	152100	44501383	1508	1508	1508	1508	0
275	20231109	152000	44501383	1508	1508	1508	1508	0
276	20231109	151900	44501383	1508	1508	1508	1508	0
277	20231109	151800	44501383	1508	1508	1508	1508	0
278	20231109	151700	44501383	1508	1508	1508	1508	0
279	20231109	151600	44501383	1508	1508	1508	1508	0
280	20231109	151500	44501383	1508	1508	1508	1508	0
281	20231109	151400	44501383	1508	1508	1508	1508	0
282	20231109	151300	44501383	1508	1508	1508	1508	0
283	20231109	151200	44501383	1508	1508	1508	1508	0
284	20231109	151100	44501383	1508	1508	1508	1508	5
285	20231109	151000	44493843	1508	1508	1508	1508	0
286	20231109	150900	44493843	1508	1508	1508	1508	0
287	20231109	150800	44493843	1508	1508	1508	1508	3
288	20231109	150700	44489319	1508	1508	1508	1508	0
289	20231109	150600	44489319	1508	1508	1508	1508	13
290	20231109	150500	44469715	1488	1507	1507	1488	213
291	20231109	150400	44152104	1507	1507	1507	1507	0
292	20231109	150300	44152104	1507	1507	1507	1507	0
293	20231109	150200	44152104	1507	1507	1507	1507	0
294	20231109	150100	44152104	1507	1508	1508	1507	531
295	20231109	150000	43351357	1515	1515	1515	1515	0
296	20231109	145900	43351357	1515	1515	1515	1515	0
297	20231109	145800	43351357	1515	1515	1515	1515	0
298	20231109	145700	43351357	1515	1515	1515	1515	0
299	20231109	145600	43351357	1515	1515	1515	1515	205
300	20231109	145500	43040782	1515	1515	1515	1515	0
301	20231109	145400	43040782	1515	1515	1515	1515	0
302	20231109	145300	43040782	1515	1515	1515	1515	0
303	20231109	145200	43040782	1515	1515	1515	1515	0
304	20231109	145100	43040782	1515	1515	1515	1515	516
305	20231109	145000	42259042	1524	1524	1524	1524	0
306	20231109	144900	42259042	1524	1524	1524	1524	0
307	20231109	144800	42259042	1524	1524	1524	1524	0
308	20231109	144700	42259042	1524	1524	1524	1524	0
309	20231109	144600	42259042	1524	1524	1524	1524	0
310	20231109	144500	42259042	1524	1524	1524	1524	0
311	20231109	144400	42259042	1524	1524	1524	1524	0
312	20231109	144300	42259042	1524	1524	1524	1524	0
313	20231109	144200	42259042	1524	1524	1524	1524	0
314	20231109	144100	42259042	1524	1524	1524	1524	1
315	20231109	144000	42257518	1524	1524	1524	1524	0
316	20231109	143900	42257518	1524	1524	1524	1524	0
317	20231109	143800	42257518	1524	1524	1524	1524	0
318	20231109	143700	42257518	1524	1524	1524	1524	0
319	20231109	143600	42257518	1524	1524	1524	1524	0
320	20231109	143500	42257518	1524	1524	1524	1524	0
321	20231109	143400	42257518	1524	1524	1524	1524	0
322	20231109	143300	42257518	1524	1524	1524	1524	0
323	20231109	143200	42257518	1524	1524	1524	1524	0
324	20231109	143100	42257518	1524	1524	1524	1524	0
325	20231109	143000	42257518	1524	1524	1524	1524	0
326	20231109	142900	42257518	1524	1524	1524	1524	0
327	20231109	142800	42257518	1524	1505	1524	1505	82
328	20231109	142700	42133918	1503	1503	1503	1503	0
329	20231109	142600	42133918	1503	1503	1503	1503	0
330	20231109	142500	42133918	1503	1503	1503	1503	0
331	20231109	142400	42133918	1503	1503	1503	1503	0
332	20231109	142300	42133918	1503	1503	1503	1503	0
333	20231109	142200	42133918	1503	1503	1503	1503	0
334	20231109	142100	42133918	1503	1503	1503	1503	0
335	20231109	142000	42133918	1503	1503	1503	1503	0
336	20231109	141900	42133918	1503	1503	1503	1503	0
337	20231109	141800	42133918	1503	1503	1503	1503	0
338	20231109	141700	42133918	1503	1503	1503	1503	0
339	20231109	141600	42133918	1503	1503	1503	1503	0
340	20231109	141500	42133918	1503	1503	1503	1503	0
341	20231109	141400	42133918	1503	1503	1503	1503	0
342	20231109	141300	42133918	1503	1503	1503	1503	0
343	20231109	141200	42133918	1503	1503	1503	1503	0
344	20231109	141100	42133918	1503	1503	1503	1503	0
345	20231109	141000	42133918	1503	1503	1503	1503	0
346	20231109	140900	42133918	1503	1503	1503	1503	0
347	20231109	140800	42133918	1503	1503	1503	1503	0
348	20231109	140700	42133918	1503	1503	1503	1503	0
349	20231109	140600	42133918	1503	1503	1503	1503	0
350	20231109	140500	42133918	1503	1503	1503	1503	1
351	20231109	140400	42132415	1505	1505	1505	1505	0
352	20231109	140300	42132415	1505	1505	1505	1505	0
353	20231109	140200	42132415	1505	1505	1505	1505	13
354	20231109	140100	42112850	1505	1505	1505	1505	0
355	20231109	140000	42112850	1505	1505	1505	1505	0
356	20231109	135900	42112850	1505	1505	1505	1505	0
357	20231109	135800	42112850	1505	1507	1507	1505	18
358	20231109	135700	42085758	1514	1514	1514	1514	0
359	20231109	135600	42085758	1514	1514	1514	1514	0
360	20231109	135500	42085758	1514	1514	1514	1514	0
361	20231109	135400	42085758	1514	1514	1514	1514	179
362	20231109	135300	41814752	1514	1514	1514	1514	0
363	20231109	135200	41814752	1514	1514	1514	1514	0
364	20231109	135100	41814752	1514	1514	1514	1514	0
365	20231109	135000	41814752	1514	1514	1514	1514	0
366	20231109	134900	41814752	1514	1514	1514	1514	0
367	20231109	134800	41814752	1514	1514	1514	1514	0
368	20231109	134700	41814752	1514	1514	1514	1514	0
369	20231109	134600	41814752	1514	1514	1514	1514	0
370	20231109	134500	41814752	1514	1514	1514	1514	0
371	20231109	134400	41814752	1514	1514	1514	1514	0
372	20231109	134300	41814752	1514	1514	1514	1514	0
373	20231109	134200	41814752	1514	1514	1514	1514	0
374	20231109	134100	41814752	1514	1514	1514	1514	0
375	20231109	134000	41814752	1514	1514	1514	1514	208
376	20231109	133900	41499840	1514	1514	1514	1514	0
377	20231109	133800	41499840	1514	1514	1514	1514	4
378	20231109	133700	41493784	1525	1525	1525	1525	0
379	20231109	133600	41493784	1525	1525	1525	1525	0
380	20231109	133500	41493784	1525	1525	1525	1525	0
381	20231109	133400	41493784	1525	1525	1525	1525	0
382	20231109	133300	41493784	1525	1525	1525	1525	0
383	20231109	133200	41493784	1525	1525	1525	1525	0
384	20231109	133100	41493784	1525	1525	1525	1525	0
385	20231109	133000	41493784	1525	1525	1525	1525	0
386	20231109	132900	41493784	1525	1525	1525	1525	0
387	20231109	132800	41493784	1525	1525	1525	1525	0
388	20231109	132700	41493784	1525	1525	1525	1525	0
389	20231109	132600	41493784	1525	1525	1525	1525	0
390	20231109	132500	41493784	1525	1525	1525	1525	0
391	20231109	132400	41493784	1525	1525	1525	1525	0
392	20231109	132300	41493784	1525	1525	1525	1525	0
393	20231109	132200	41493784	1525	1525	1525	1525	0
394	20231109	132100	41493784	1525	1525	1525	1525	0
395	20231109	132000	41493784	1525	1525	1525	1525	0
396	20231109	131900	41493784	1525	1525	1525	1525	0
397	20231109	131800	41493784	1525	1525	1525	1525	0
398	20231109	131700	41493784	1525	1525	1525	1525	0
399	20231109	131600	41493784	1525	1525	1525	1525	5
400	20231109	131500	41486159	1525	1525	1525	1525	0
401	20231109	131400	41486159	1525	1525	1525	1525	0
402	20231109	131300	41486159	1525	1525	1525	1525	0
403	20231109	131200	41486159	1525	1525	1525	1525	0
404	20231109	131100	41486159	1525	1525	1525	1525	0
405	20231109	131000	41486159	1525	1525	1525	1525	0
406	20231109	130900	41486159	1525	1525	1525	1525	0
407	20231109	130800	41486159	1525	1525	1525	1525	0
408	20231109	130700	41486159	1525	1525	1525	1525	37
409	20231109	130600	41429734	1525	1525	1525	1525	300
410	20231109	130500	40972234	1525	1525	1525	1525	61
411	20231109	130400	40879209	1525	1525	1525	1525	0
412	20231109	130300	40879209	1525	1525	1525	1525	0
413	20231109	130200	40879209	1525	1525	1525	1525	0
414	20231109	130100	40879209	1525	1523	1525	1523	2004
415	20231109	130000	37824201	1524	1524	1524	1524	910
416	20231109	125900	36437361	1524	1524	1524	1524	0
417	20231109	125800	36437361	1524	1524	1524	1524	2
418	20231109	125700	36434313	1507	1507	1507	1507	0
419	20231109	125600	36434313	1507	1507	1507	1507	0
420	20231109	125500	36434313	1507	1507	1507	1507	21
421	20231109	125400	36402666	1524	1524	1524	1524	0
422	20231109	125300	36402666	1524	1524	1524	1524	0
423	20231109	125200	36402666	1524	1524	1524	1524	0
424	20231109	125100	36402666	1524	1523	1524	1523	70
425	20231109	125000	36296055	1523	1523	1523	1523	0
426	20231109	124900	36296055	1523	1523	1523	1523	1
427	20231109	124800	36294532	1523	1523	1523	1523	0
428	20231109	124700	36294532	1523	1523	1523	1523	0
429	20231109	124600	36294532	1523	1523	1523	1523	0
430	20231109	124500	36294532	1523	1523	1523	1523	0
431	20231109	124400	36294532	1523	1523	1523	1523	1
432	20231109	124300	36293009	1524	1524	1524	1524	0
433	20231109	124200	36293009	1524	1524	1524	1524	0
434	20231109	124100	36293009	1524	1524	1524	1524	0
435	20231109	124000	36293009	1524	1524	1524	1524	0
436	20231109	123900	36293009	1524	1524	1524	1524	0
437	20231109	123800	36293009	1524	1524	1524	1524	0
438	20231109	123700	36293009	1524	1524	1524	1524	0
439	20231109	123600	36293009	1524	1524	1524	1524	0
440	20231109	123500	36293009	1524	1524	1524	1524	0
441	20231109	123400	36293009	1524	1524	1524	1524	0
442	20231109	123300	36293009	1524	1520	1524	1520	44
443	20231109	123200	36226080	1500	1500	1500	1500	0
444	20231109	123100	36226080	1500	1510	1510	1500	200
445	20231109	123000	35924333	1522	1522	1522	1522	0
446	20231109	122900	35924333	1522	1522	1522	1522	0
447	20231109	122800	35924333	1522	1522	1522	1522	50
448	20231109	122700	35848233	1524	1524	1524	1524	0
449	20231109	122600	35848233	1524	1524	1524	1524	0
450	20231109	122500	35848233	1524	1524	1524	1524	0
451	20231109	122400	35848233	1524	1524	1524	1524	0
452	20231109	122300	35848233	1524	1524	1524	1524	0
453	20231109	122200	35848233	1524	1524	1524	1524	0
454	20231109	122100	35848233	1524	1524	1524	1524	0
455	20231109	122000	35848233	1524	1524	1524	1524	0
456	20231109	121900	35848233	1524	1524	1524	1524	0
457	20231109	121800	35848233	1524	1524	1524	1524	0
458	20231109	121700	35848233	1524	1524	1524	1524	0
459	20231109	121600	35848233	1524	1524	1524	1524	0
460	20231109	121500	35848233	1524	1524	1524	1524	0
461	20231109	121400	35848233	1524	1524	1524	1524	10
462	20231109	121300	35832993	1526	1526	1526	1526	0
463	20231109	121200	35832993	1526	1526	1526	1526	0
464	20231109	121100	35832993	1526	1526	1526	1526	0
465	20231109	121000	35832993	1526	1526	1526	1526	0
466	20231109	120900	35832993	1526	1526	1526	1526	0
467	20231109	120800	35832993	1526	1526	1526	1526	1
468	20231109	120700	35831467	1529	1529	1529	1529	0
469	20231109	120600	35831467	1529	1529	1529	1529	0
470	20231109	120500	35831467	1529	1529	1529	1529	0
471	20231109	120400	35831467	1529	1529	1529	1529	0
472	20231109	120300	35831467	1529	1529	1529	1529	0
473	20231109	120200	35831467	1529	1529	1529	1529	0
474	20231109	120100	35831467	1529	1529	1529	1529	0
475	20231109	120000	35831467	1529	1529	1529	1529	4
476	20231109	115900	35825351	1503	1517	1517	1503	187
477	20231109	115800	35542372	1517	1517	1517	1517	1
478	20231109	115700	35540855	1536	1536	1536	1536	0
479	20231109	115600	35540855	1536	1536	1536	1536	0
480	20231109	115500	35540855	1536	1535	1536	1535	50
481	20231109	115400	35464066	1536	1536	1536	1536	2
482	20231109	115300	35460994	1540	1540	1540	1540	0
483	20231109	115200	35460994	1540	1535	1540	1535	1549
484	20231109	115100	33078732	1536	1529	1536	1529	430
485	20231109	115000	32419172	1535	1533	1536	1509	1510
486	20231109	114900	30101141	1533	1507	1533	1507	168
487	20231109	114800	29846575	1535	1508	1536	1508	251
488	20231109	114700	29463533	1509	1505	1509	1505	800
489	20231109	114600	28257853	1505	1491	1505	1491	384
490	20231109	114500	27684600	1492	1492	1492	1492	0
491	20231109	114400	27684600	1492	1492	1492	1492	0
492	20231109	114300	27684600	1492	1492	1492	1492	0
493	20231109	114200	27684600	1492	1487	1492	1487	5049
494	20231109	114100	20152250	1474	1474	1474	1474	0
495	20231109	114000	20152250	1474	1474	1474	1474	0
496	20231109	113900	20152250	1474	1479	1479	1474	800
497	20231109	113800	18971708	1474	1474	1474	1474	0
498	20231109	113700	18971708	1474	1474	1474	1474	0
499	20231109	113600	18971708	1474	1474	1474	1474	0
500	20231109	113500	18971708	1474	1474	1474	1474	0
501	20231109	113400	18971708	1474	1474	1474	1474	0
502	20231109	113300	18971708	1474	1474	1474	1474	0
503	20231109	113200	18971708	1474	1474	1474	1474	0
504	20231109	113100	18971708	1474	1474	1474	1474	0
505	20231109	113000	18971708	1474	1474	1474	1474	0
506	20231109	112900	18971708	1474	1474	1474	1474	0
507	20231109	112800	18971708	1474	1475	1475	1474	1236
508	20231109	112700	17149841	1475	1479	1479	1475	173
509	20231109	112600	16894002	1481	1481	1481	1480	910
510	20231109	112500	15547035	1481	1481	1481	1481	0
511	20231109	112400	15547035	1481	1481	1481	1481	0
512	20231109	112300	15547035	1481	1484	1484	1481	100
513	20231109	112200	15398845	1492	1492	1492	1485	74
514	20231109	112100	15288817	1492	1492	1492	1492	0
515	20231109	112000	15288817	1492	1490	1492	1490	10
516	20231109	111900	15273901	1492	1492	1492	1492	0
517	20231109	111800	15273901	1492	1492	1492	1492	0
518	20231109	111700	15273901	1492	1491	1492	1491	110
519	20231109	111600	15109888	1492	1492	1492	1492	0
520	20231109	111500	15109888	1492	1492	1492	1492	0
521	20231109	111400	15109888	1492	1492	1492	1492	0
522	20231109	111300	15109888	1492	1492	1492	1492	0
523	20231109	111200	15109888	1492	1492	1492	1492	0
524	20231109	111100	15109888	1492	1492	1492	1492	0
525	20231109	111000	15109888	1492	1492	1492	1492	0
526	20231109	110900	15109888	1492	1492	1492	1492	0
527	20231109	110800	15109888	1492	1492	1492	1492	0
528	20231109	110700	15109888	1492	1492	1492	1492	0
529	20231109	110600	15109888	1492	1492	1492	1492	0
530	20231109	110500	15109888	1492	1492	1492	1492	0
531	20231109	110400	15109888	1492	1492	1492	1492	0
532	20231109	110300	15109888	1492	1492	1492	1492	0
533	20231109	110200	15109888	1492	1492	1492	1492	0
534	20231109	110100	15109888	1492	1492	1492	1492	0
535	20231109	110000	15109888	1492	1492	1492	1492	0
536	20231109	105900	15109888	1492	1492	1492	1492	0
537	20231109	105800	15109888	1492	1492	1492	1492	0
538	20231109	105700	15109888	1492	1492	1492	1492	0
539	20231109	105600	15109888	1492	1492	1492	1492	0
540	20231109	105500	15109888	1492	1492	1492	1492	0
541	20231109	105400	15109888	1492	1492	1492	1492	0
542	20231109	105300	15109888	1492	1492	1492	1492	0
543	20231109	105200	15109888	1492	1492	1492	1492	0
544	20231109	105100	15109888	1492	1492	1492	1492	0
545	20231109	105000	15109888	1492	1492	1492	1492	0
546	20231109	104900	15109888	1492	1492	1492	1492	0
547	20231109	104800	15109888	1492	1492	1492	1492	0
548	20231109	104700	15109888	1492	1492	1492	1492	0
549	20231109	104600	15109888	1492	1492	1492	1492	0
550	20231109	104500	15109888	1492	1492	1492	1492	0
551	20231109	104400	15109888	1492	1492	1492	1492	10
552	20231109	104300	15094968	1492	1492	1492	1492	0
553	20231109	104200	15094968	1492	1492	1492	1492	0
554	20231109	104100	15094968	1492	1492	1492	1492	0
555	20231109	104000	15094968	1492	1492	1492	1492	0
556	20231109	103900	15094968	1492	1492	1492	1492	670
557	20231109	103800	14095328	1492	1492	1492	1492	0
558	20231109	103700	14095328	1492	1492	1492	1492	0
559	20231109	103600	14095328	1492	1492	1492	1492	342
560	20231109	103500	13585064	1491	1491	1491	1491	70
561	20231109	103400	13480694	1481	1481	1481	1481	0
562	20231109	103300	13480694	1481	1481	1481	1481	0
563	20231109	103200	13480694	1481	1481	1481	1481	29
564	20231109	103100	13437745	1472	1472	1472	1472	0
565	20231109	103000	13437745	1472	1483	1483	1472	463
566	20231109	102900	12755642	1490	1490	1490	1490	0
567	20231109	102800	12755642	1490	1490	1490	1490	0
568	20231109	102700	12755642	1490	1490	1490	1490	0
569	20231109	102600	12755642	1490	1490	1490	1490	0
570	20231109	102500	12755642	1490	1490	1490	1490	0
571	20231109	102400	12755642	1490	1490	1490	1490	0
572	20231109	102300	12755642	1490	1490	1490	1490	0
573	20231109	102200	12755642	1490	1490	1490	1490	0
574	20231109	102100	12755642	1490	1490	1490	1490	0
575	20231109	102000	12755642	1490	1490	1490	1490	0
576	20231109	101900	12755642	1490	1488	1490	1488	30
577	20231109	101800	12710975	1481	1481	1481	1481	0
578	20231109	101700	12710975	1481	1481	1481	1481	0
579	20231109	101600	12710975	1481	1481	1481	1481	282
580	20231109	101500	12293333	1472	1472	1472	1472	0
581	20231109	101400	12293333	1472	1481	1481	1472	1945
582	20231109	101300	9421838	1481	1481	1481	1481	0
583	20231109	101200	9421838	1481	1481	1481	1481	10
584	20231109	101100	9407028	1481	1481	1481	1481	134
585	20231109	101000	9208574	1481	1481	1481	1481	10
586	20231109	100900	9193764	1481	1481	1481	1481	41
587	20231109	100800	9133043	1481	1481	1481	1481	10
588	20231109	100700	9118233	1481	1481	1481	1481	39
589	20231109	100600	9060474	1481	1481	1481	1481	1
590	20231109	100500	9058993	1489	1489	1489	1489	0
591	20231109	100400	9058993	1489	1489	1489	1489	212
592	20231109	100300	8743325	1489	1489	1489	1489	12
593	20231109	100200	8725457	1489	1489	1489	1489	0
594	20231109	100100	8725457	1489	1489	1489	1489	0
595	20231109	100000	8725457	1489	1489	1489	1489	0
596	20231109	095900	8725457	1489	1489	1489	1489	0
597	20231109	095800	8725457	1489	1489	1489	1489	0
598	20231109	095700	8725457	1489	1483	1489	1483	61
599	20231109	095600	8634854	1479	1479	1479	1479	0
600	20231109	095500	8634854	1479	1479	1479	1479	0
601	20231109	095400	8634854	1479	1479	1479	1479	0
602	20231109	095300	8634854	1479	1483	1483	1479	304
603	20231109	095200	8184464	1483	1484	1484	1483	174
604	20231109	095100	7926280	1487	1487	1487	1487	1
605	20231109	095000	7924793	1487	1487	1487	1487	1
606	20231109	094900	7923306	1489	1485	1489	1484	420
607	20231109	094800	7299716	1485	1485	1485	1485	0
608	20231109	094700	7299716	1485	1485	1485	1485	0
609	20231109	094600	7299716	1485	1485	1485	1485	0
610	20231109	094500	7299716	1485	1486	1486	1485	667
611	20231109	094400	6309194	1487	1490	1490	1487	475
612	20231109	094300	5602357	1490	1490	1490	1490	1
613	20231109	094200	5600867	1491	1491	1491	1491	0
614	20231109	094100	5600867	1491	1491	1491	1491	1
615	20231109	094000	5599376	1490	1490	1490	1490	0
616	20231109	093900	5599376	1490	1490	1490	1490	0
617	20231109	093800	5599376	1490	1490	1490	1490	0
618	20231109	093700	5599376	1490	1490	1490	1490	96
619	20231109	093600	5456336	1490	1490	1490	1490	4
620	20231109	093500	5450376	1490	1493	1493	1490	12
621	20231109	093400	5432466	1493	1493	1493	1493	103
622	20231109	093300	5278687	1493	1493	1493	1493	1
623	20231109	093200	5277194	1493	1493	1493	1493	100
624	20231109	093100	5127894	1493	1493	1493	1493	3
625	20231109	093000	5123415	1492	1490	1492	1489	101
626	20231109	092900	4973017	1495	1495	1495	1495	0
627	20231109	092800	4973017	1495	1495	1495	1495	33
628	20231109	092700	4923682	1491	1491	1491	1491	467
629	20231109	092600	4227385	1491	1491	1491	1491	445
630	20231109	092500	3563890	1491	1491	1491	1491	188
631	20231109	092400	3283582	1491	1491	1491	1491	0
632	20231109	092300	3283582	1491	1491	1491	1491	0
633	20231109	092200	3283582	1491	1491	1491	1491	42
634	20231109	092100	3220960	1490	1503	1503	1490	101
635	20231109	092000	3070233	1503	1503	1503	1503	0
636	20231109	091900	3070233	1503	1503	1503	1503	2
637	20231109	091800	3067227	1497	1497	1497	1497	0
638	20231109	091700	3067227	1497	1493	1497	1493	111
639	20231109	091600	2901260	1489	1489	1489	1489	5
640	20231109	091500	2893815	1489	1489	1489	1489	0
641	20231109	091400	2893815	1489	1489	1489	1489	0
642	20231109	091300	2893815	1489	1489	1489	1489	244
643	20231109	091200	2530499	1489	1490	1490	1489	100
644	20231109	091100	2381532	1490	1490	1490	1490	0
645	20231109	091000	2381532	1490	1490	1490	1490	0
646	20231109	090900	2381532	1490	1493	1493	1490	1092
647	20231109	090800	751754	1504	1504	1504	1504	0
648	20231109	090700	751754	1504	1504	1504	1504	0
649	20231109	090600	751754	1504	1502	1504	1502	10
650	20231109	090500	736720	1494	1504	1504	1494	302
651	20231109	090400	283765	1539	1539	1539	1539	0
652	20231109	090300	283765	1539	1539	1539	1539	0
653	20231109	090200	283765	1539	1539	1539	1539	0
654	20231109	090100	283765	1539	1538	1539	1538	10
655	20231109	090000	268379	1539	1510	1546	1510	175