KissMeData/095910/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200200	89227937	1837	1837	1837	1837	1034
3	20231109	200100	89227937	1837	1837	1837	1837	0
4	20231109	200000	89227937	1837	1837	1837	1837	0
5	20231109	195900	89227937	1837	1837	1837	1837	0
6	20231109	195800	89227937	1837	1837	1837	1837	0
7	20231109	195700	89227937	1837	1837	1837	1837	0
8	20231109	195600	89227937	1837	1837	1837	1837	0
9	20231109	195500	89227937	1837	1837	1837	1837	0
10	20231109	195400	89227937	1837	1837	1837	1837	0
11	20231109	195300	89227937	1837	1837	1837	1837	0
12	20231109	195200	89227937	1837	1837	1837	1837	0
13	20231109	195100	89227937	1837	1837	1837	1837	0
14	20231109	195000	89227937	1837	1837	1837	1837	0
15	20231109	194900	89227937	1837	1837	1837	1837	0
16	20231109	194800	89227937	1837	1837	1837	1837	0
17	20231109	194700	89227937	1837	1837	1837	1837	0
18	20231109	194600	89227937	1837	1837	1837	1837	0
19	20231109	194500	89227937	1837	1837	1837	1837	0
20	20231109	194400	89227937	1837	1837	1837	1837	0
21	20231109	194300	89227937	1837	1837	1837	1837	0
22	20231109	194200	89227937	1837	1837	1837	1837	0
23	20231109	194100	89227937	1837	1837	1837	1837	0
24	20231109	194000	89227937	1837	1837	1837	1837	0
25	20231109	193900	89227937	1837	1837	1837	1837	0
26	20231109	193800	89227937	1837	1837	1837	1837	0
27	20231109	193700	89227937	1837	1837	1837	1837	0
28	20231109	193600	89227937	1837	1837	1837	1837	0
29	20231109	193500	89227937	1837	1837	1837	1837	0
30	20231109	193400	89227937	1837	1837	1837	1837	0
31	20231109	193300	89227937	1837	1837	1837	1837	0
32	20231109	193200	89227937	1837	1837	1837	1837	1034
33	20231109	193100	89227937	1837	1837	1837	1837	0
34	20231109	193000	89227937	1837	1837	1837	1837	0
35	20231109	192900	89227937	1837	1837	1837	1837	0
36	20231109	192800	89227937	1837	1837	1837	1837	0
37	20231109	192700	89227937	1837	1837	1837	1837	0
38	20231109	192600	89227937	1837	1837	1837	1837	0
39	20231109	192500	89227937	1837	1837	1837	1837	0
40	20231109	192400	89227937	1837	1837	1837	1837	0
41	20231109	192300	89227937	1837	1837	1837	1837	0
42	20231109	192200	89227937	1837	1837	1837	1837	0
43	20231109	192100	89227937	1837	1837	1837	1837	0
44	20231109	192000	89227937	1837	1837	1837	1837	0
45	20231109	191900	89227937	1837	1837	1837	1837	0
46	20231109	191800	89227937	1837	1837	1837	1837	0
47	20231109	191700	89227937	1837	1837	1837	1837	0
48	20231109	191600	89227937	1837	1837	1837	1837	0
49	20231109	191500	89227937	1837	1837	1837	1837	0
50	20231109	191400	89227937	1837	1837	1837	1837	0
51	20231109	191300	89227937	1837	1837	1837	1837	0
52	20231109	191200	89227937	1837	1837	1837	1837	0
53	20231109	191100	89227937	1837	1837	1837	1837	0
54	20231109	191000	89227937	1837	1837	1837	1837	0
55	20231109	190900	89227937	1837	1837	1837	1837	0
56	20231109	190800	89227937	1837	1837	1837	1837	0
57	20231109	190700	89227937	1837	1837	1837	1837	0
58	20231109	190600	89227937	1837	1837	1837	1837	0
59	20231109	190500	89227937	1837	1837	1837	1837	0
60	20231109	190400	89227937	1837	1837	1837	1837	0
61	20231109	190300	89227937	1837	1837	1837	1837	0
62	20231109	190200	89227937	1837	1837	1837	1837	1034
63	20231109	190100	89227937	1837	1837	1837	1837	0
64	20231109	190000	89227937	1837	1837	1837	1837	0
65	20231109	185900	89227937	1837	1837	1837	1837	0
66	20231109	185800	89227937	1837	1837	1837	1837	0
67	20231109	185700	89227937	1837	1837	1837	1837	0
68	20231109	185600	89227937	1837	1837	1837	1837	0
69	20231109	185500	89227937	1837	1837	1837	1837	0
70	20231109	185400	89227937	1837	1837	1837	1837	0
71	20231109	185300	89227937	1837	1837	1837	1837	0
72	20231109	185200	89227937	1837	1837	1837	1837	0
73	20231109	185100	89227937	1837	1837	1837	1837	0
74	20231109	185000	89227937	1837	1837	1837	1837	0
75	20231109	184900	89227937	1837	1837	1837	1837	0
76	20231109	184800	89227937	1837	1837	1837	1837	0
77	20231109	184700	89227937	1837	1837	1837	1837	0
78	20231109	184600	89227937	1837	1837	1837	1837	0
79	20231109	184500	89227937	1837	1837	1837	1837	0
80	20231109	184400	89227937	1837	1837	1837	1837	0
81	20231109	184300	89227937	1837	1837	1837	1837	0
82	20231109	184200	89227937	1837	1837	1837	1837	0
83	20231109	184100	89227937	1837	1837	1837	1837	0
84	20231109	184000	89227937	1837	1837	1837	1837	0
85	20231109	183900	89227937	1837	1837	1837	1837	0
86	20231109	183800	89227937	1837	1837	1837	1837	0
87	20231109	183700	89227937	1837	1837	1837	1837	0
88	20231109	183600	89227937	1837	1837	1837	1837	0
89	20231109	183500	89227937	1837	1837	1837	1837	0
90	20231109	183400	89227937	1837	1837	1837	1837	0
91	20231109	183300	89227937	1837	1837	1837	1837	0
92	20231109	183200	89227937	1837	1837	1837	1837	1034
93	20231109	183100	89227937	1837	1837	1837	1837	0
94	20231109	183000	89227937	1837	1837	1837	1837	0
95	20231109	182900	89227937	1837	1837	1837	1837	0
96	20231109	182800	89227937	1837	1837	1837	1837	0
97	20231109	182700	89227937	1837	1837	1837	1837	0
98	20231109	182600	89227937	1837	1837	1837	1837	0
99	20231109	182500	89227937	1837	1837	1837	1837	0
100	20231109	182400	89227937	1837	1837	1837	1837	0
101	20231109	182300	89227937	1837	1837	1837	1837	0
102	20231109	182200	89227937	1837	1837	1837	1837	0
103	20231109	182100	89227937	1837	1837	1837	1837	0
104	20231109	182000	89227937	1837	1837	1837	1837	0
105	20231109	181900	89227937	1837	1837	1837	1837	0
106	20231109	181800	89227937	1837	1837	1837	1837	0
107	20231109	181700	89227937	1837	1837	1837	1837	0
108	20231109	181600	89227937	1837	1837	1837	1837	0
109	20231109	181500	89227937	1837	1837	1837	1837	0
110	20231109	181400	89227937	1837	1837	1837	1837	0
111	20231109	181300	89227937	1837	1837	1837	1837	0
112	20231109	181200	89227937	1837	1837	1837	1837	0
113	20231109	181100	89227937	1837	1837	1837	1837	0
114	20231109	181000	89227937	1837	1837	1837	1837	0
115	20231109	180900	89227937	1837	1837	1837	1837	0
116	20231109	180800	89227937	1837	1837	1837	1837	0
117	20231109	180700	89227937	1837	1837	1837	1837	0
118	20231109	180600	89227937	1837	1837	1837	1837	0
119	20231109	180500	89227937	1837	1837	1837	1837	0
120	20231109	180400	89227937	1837	1837	1837	1837	0
121	20231109	180300	89227937	1837	1837	1837	1837	0
122	20231109	180200	89227937	1837	1837	1837	1837	1034
123	20231109	180100	89227937	1837	1837	1837	1837	0
124	20231109	180000	89227937	1837	1837	1837	1837	0
125	20231109	175900	89227937	1837	1837	1837	1837	0
126	20231109	175800	89227937	1837	1837	1837	1837	0
127	20231109	175700	89227937	1837	1837	1837	1837	0
128	20231109	175600	89227937	1837	1837	1837	1837	0
129	20231109	175500	89227937	1837	1837	1837	1837	0
130	20231109	175400	89227937	1837	1837	1837	1837	0
131	20231109	175300	89227937	1837	1837	1837	1837	0
132	20231109	175200	89227937	1837	1837	1837	1837	0
133	20231109	175100	89227937	1837	1837	1837	1837	0
134	20231109	175000	89227937	1837	1837	1837	1837	0
135	20231109	174900	89227937	1837	1837	1837	1837	0
136	20231109	174800	89227937	1837	1837	1837	1837	0
137	20231109	174700	89227937	1837	1837	1837	1837	0
138	20231109	174600	89227937	1837	1837	1837	1837	0
139	20231109	174500	89227937	1837	1837	1837	1837	0
140	20231109	174400	89227937	1837	1837	1837	1837	0
141	20231109	174300	89227937	1837	1837	1837	1837	0
142	20231109	174200	89227937	1837	1837	1837	1837	0
143	20231109	174100	89227937	1837	1837	1837	1837	0
144	20231109	174000	89227937	1837	1837	1837	1837	0
145	20231109	173900	89227937	1837	1837	1837	1837	0
146	20231109	173800	89227937	1837	1837	1837	1837	0
147	20231109	173700	89227937	1837	1837	1837	1837	0
148	20231109	173600	89227937	1837	1837	1837	1837	0
149	20231109	173500	89227937	1837	1837	1837	1837	0
150	20231109	173400	89227937	1837	1837	1837	1837	0
151	20231109	173300	89227937	1837	1837	1837	1837	0
152	20231109	173200	89227937	1837	1837	1837	1837	1034
153	20231109	173100	89227937	1837	1837	1837	1837	0
154	20231109	173000	89227937	1837	1837	1837	1837	0
155	20231109	172900	89227937	1837	1837	1837	1837	0
156	20231109	172800	89227937	1837	1837	1837	1837	0
157	20231109	172700	89227937	1837	1837	1837	1837	0
158	20231109	172600	89227937	1837	1837	1837	1837	0
159	20231109	172500	89227937	1837	1837	1837	1837	0
160	20231109	172400	89227937	1837	1837	1837	1837	0
161	20231109	172300	89227937	1837	1837	1837	1837	0
162	20231109	172200	89227937	1837	1837	1837	1837	0
163	20231109	172100	89227937	1837	1837	1837	1837	0
164	20231109	172000	89227937	1837	1837	1837	1837	0
165	20231109	171900	89227937	1837	1837	1837	1837	0
166	20231109	171800	89227937	1837	1837	1837	1837	0
167	20231109	171700	89227937	1837	1837	1837	1837	0
168	20231109	171600	89227937	1837	1837	1837	1837	0
169	20231109	171500	89227937	1837	1837	1837	1837	0
170	20231109	171400	89227937	1837	1837	1837	1837	0
171	20231109	171300	89227937	1837	1837	1837	1837	0
172	20231109	171200	89227937	1837	1837	1837	1837	0
173	20231109	171100	89227937	1837	1837	1837	1837	0
174	20231109	171000	89227937	1837	1837	1837	1837	0
175	20231109	170900	89227937	1837	1837	1837	1837	0
176	20231109	170800	89227937	1837	1837	1837	1837	0
177	20231109	170700	89227937	1837	1837	1837	1837	0
178	20231109	170600	89227937	1837	1837	1837	1837	0
179	20231109	170500	89227937	1837	1837	1837	1837	0
180	20231109	170400	89227937	1837	1837	1837	1837	0
181	20231109	170300	89227937	1837	1837	1837	1837	0
182	20231109	170200	89227937	1837	1837	1837	1837	1034
183	20231109	170100	89227937	1837	1837	1837	1837	0
184	20231109	170000	89227937	1837	1837	1837	1837	0
185	20231109	165900	89227937	1837	1837	1837	1837	0
186	20231109	165800	89227937	1837	1837	1837	1837	0
187	20231109	165700	89227937	1837	1837	1837	1837	0
188	20231109	165600	89227937	1837	1837	1837	1837	0
189	20231109	165500	89227937	1837	1837	1837	1837	0
190	20231109	165400	89227937	1837	1837	1837	1837	0
191	20231109	165300	89227937	1837	1837	1837	1837	0
192	20231109	165200	89227937	1837	1837	1837	1837	0
193	20231109	165100	89227937	1837	1837	1837	1837	0
194	20231109	165000	89227937	1837	1837	1837	1837	0
195	20231109	164900	89227937	1837	1837	1837	1837	0
196	20231109	164800	89227937	1837	1837	1837	1837	0
197	20231109	164700	89227937	1837	1837	1837	1837	0
198	20231109	164600	89227937	1837	1837	1837	1837	0
199	20231109	164500	89227937	1837	1837	1837	1837	0
200	20231109	164400	89227937	1837	1837	1837	1837	0
201	20231109	164300	89227937	1837	1837	1837	1837	0
202	20231109	164200	89227937	1837	1837	1837	1837	0
203	20231109	164100	89227937	1837	1837	1837	1837	0
204	20231109	164000	89227937	1837	1837	1837	1837	0
205	20231109	163900	89227937	1837	1837	1837	1837	0
206	20231109	163800	89227937	1837	1837	1837	1837	0
207	20231109	163700	89227937	1837	1837	1837	1837	0
208	20231109	163600	89227937	1837	1837	1837	1837	0
209	20231109	163500	89227937	1837	1837	1837	1837	0
210	20231109	163400	89227937	1837	1837	1837	1837	0
211	20231109	163300	89227937	1837	1837	1837	1837	0
212	20231109	163200	89227937	1837	1837	1837	1837	1034
213	20231109	163100	89227937	1837	1837	1837	1837	0
214	20231109	163000	89227937	1837	1837	1837	1837	0
215	20231109	162900	89227937	1837	1837	1837	1837	0
216	20231109	162800	89227937	1837	1837	1837	1837	0
217	20231109	162700	89227937	1837	1837	1837	1837	0
218	20231109	162600	89227937	1837	1837	1837	1837	0
219	20231109	162500	89227937	1837	1837	1837	1837	0
220	20231109	162400	89227937	1837	1837	1837	1837	0
221	20231109	162300	89227937	1837	1837	1837	1837	0
222	20231109	162200	89227937	1837	1837	1837	1837	0
223	20231109	162100	89227937	1837	1837	1837	1837	0
224	20231109	162000	89227937	1837	1837	1837	1837	0
225	20231109	161900	89227937	1837	1837	1837	1837	0
226	20231109	161800	89227937	1837	1837	1837	1837	0
227	20231109	161700	89227937	1837	1837	1837	1837	0
228	20231109	161600	89227937	1837	1837	1837	1837	0
229	20231109	161500	89227937	1837	1837	1837	1837	0
230	20231109	161400	89227937	1837	1837	1837	1837	0
231	20231109	161300	89227937	1837	1837	1837	1837	0
232	20231109	161200	89227937	1837	1837	1837	1837	0
233	20231109	161100	89227937	1837	1837	1837	1837	0
234	20231109	161000	89227937	1837	1837	1837	1837	0
235	20231109	160900	89227937	1837	1837	1837	1837	0
236	20231109	160800	89227937	1837	1837	1837	1837	0
237	20231109	160700	89227937	1837	1837	1837	1837	0
238	20231109	160600	89227937	1837	1837	1837	1837	0
239	20231109	160500	89227937	1837	1837	1837	1837	0
240	20231109	160400	89227937	1837	1837	1837	1837	0
241	20231109	160300	89227937	1837	1837	1837	1837	0
242	20231109	160200	89227937	1837	1837	1837	1837	1034
243	20231109	160100	89227937	1837	1837	1837	1837	0
244	20231109	160000	89227937	1837	1837	1837	1837	0
245	20231109	155900	89227937	1837	1837	1837	1837	0
246	20231109	155800	89227937	1837	1837	1837	1837	0
247	20231109	155700	89227937	1837	1837	1837	1837	0
248	20231109	155600	89227937	1837	1837	1837	1837	0
249	20231109	155500	89227937	1837	1837	1837	1837	0
250	20231109	155400	89227937	1837	1837	1837	1837	0
251	20231109	155300	89227937	1837	1837	1837	1837	0
252	20231109	155200	89227937	1837	1837	1837	1837	0
253	20231109	155100	89227937	1837	1837	1837	1837	0
254	20231109	155000	89227937	1837	1837	1837	1837	0
255	20231109	154900	89227937	1837	1837	1837	1837	0
256	20231109	154800	89227937	1837	1837	1837	1837	0
257	20231109	154700	89227937	1837	1837	1837	1837	0
258	20231109	154600	89227937	1837	1837	1837	1837	0
259	20231109	154500	89227937	1837	1837	1837	1837	0
260	20231109	154400	89227937	1837	1837	1837	1837	0
261	20231109	154300	89227937	1837	1837	1837	1837	0
262	20231109	154200	89227937	1837	1837	1837	1837	0
263	20231109	154100	89227937	1837	1837	1837	1837	0
264	20231109	154000	89227937	1837	1837	1837	1837	0
265	20231109	153900	89227937	1837	1837	1837	1837	0
266	20231109	153800	89227937	1837	1837	1837	1837	0
267	20231109	153700	89227937	1837	1837	1837	1837	0
268	20231109	153600	89227937	1837	1837	1837	1837	0
269	20231109	153500	89227937	1837	1837	1837	1837	0
270	20231109	153400	89227937	1837	1837	1837	1837	0
271	20231109	153300	89227937	1837	1837	1837	1837	0
272	20231109	153200	89227937	1837	1837	1837	1837	1034
273	20231109	153100	89227937	1837	1837	1837	1837	0
274	20231109	153000	89227937	1837	1837	1837	1837	1034
275	20231109	152900	87328479	1835	1835	1835	1835	0
276	20231109	152800	87328479	1835	1835	1835	1835	0
277	20231109	152700	87328479	1835	1835	1835	1835	0
278	20231109	152600	87328479	1835	1835	1835	1835	0
279	20231109	152500	87328479	1835	1835	1835	1835	0
280	20231109	152400	87328479	1835	1835	1835	1835	0
281	20231109	152300	87328479	1835	1835	1835	1835	0
282	20231109	152200	87328479	1835	1835	1835	1835	0
283	20231109	152100	87328479	1835	1835	1835	1835	0
284	20231109	152000	87328479	1835	1835	1835	1835	0
285	20231109	151900	87328479	1835	1835	1835	1835	0
286	20231109	151800	87328479	1835	1823	1835	1823	17
287	20231109	151700	87297464	1835	1830	1835	1824	11
288	20231109	151600	87277345	1835	1835	1835	1835	2
289	20231109	151500	87273675	1835	1833	1835	1833	601
290	20231109	151400	86172040	1833	1833	1833	1833	51
291	20231109	151300	86078557	1823	1825	1825	1823	18
292	20231109	151200	86045740	1835	1835	1835	1835	0
293	20231109	151100	86045740	1835	1835	1835	1835	0
294	20231109	151000	86045740	1835	1835	1835	1835	0
295	20231109	150900	86045740	1835	1835	1835	1835	19
296	20231109	150800	86010875	1836	1823	1836	1822	136
297	20231109	150700	85762417	1825	1825	1825	1825	9
298	20231109	150600	85745992	1829	1824	1829	1824	108
299	20231109	150500	85548544	1829	1829	1829	1829	87
300	20231109	150400	85389421	1829	1825	1829	1825	61
301	20231109	150300	85278092	1829	1825	1829	1825	180
302	20231109	150200	84949152	1829	1829	1829	1826	305
303	20231109	150100	84392207	1826	1833	1833	1826	2758
304	20231109	150000	79347071	1836	1834	1836	1833	51
305	20231109	145900	79253583	1836	1833	1836	1833	4
306	20231109	145800	79246248	1836	1836	1836	1836	0
307	20231109	145700	79246248	1836	1836	1836	1836	0
308	20231109	145600	79246248	1836	1836	1836	1836	0
309	20231109	145500	79246248	1836	1836	1836	1836	4
310	20231109	145400	79238904	1837	1837	1837	1837	0
311	20231109	145300	79238904	1837	1837	1837	1837	0
312	20231109	145200	79238904	1837	1837	1837	1837	100
313	20231109	145100	79055204	1837	1837	1837	1837	0
314	20231109	145000	79055204	1837	1836	1837	1836	17
315	20231109	144900	79023991	1837	1837	1837	1837	0
316	20231109	144800	79023991	1837	1837	1837	1837	1
317	20231109	144700	79022154	1830	1832	1837	1830	3093
318	20231109	144600	73358966	1833	1833	1833	1833	0
319	20231109	144500	73358966	1833	1833	1833	1833	23
320	20231109	144400	73316807	1834	1834	1834	1834	0
321	20231109	144300	73316807	1834	1834	1834	1834	0
322	20231109	144200	73316807	1834	1834	1834	1834	0
323	20231109	144100	73316807	1834	1835	1837	1834	17
324	20231109	144000	73285624	1837	1836	1837	1836	2
325	20231109	143900	73281951	1837	1837	1837	1837	0
326	20231109	143800	73281951	1837	1837	1837	1837	1
327	20231109	143700	73280114	1837	1837	1837	1837	0
328	20231109	143600	73280114	1837	1837	1837	1837	0
329	20231109	143500	73280114	1837	1837	1837	1837	50
330	20231109	143400	73188264	1837	1837	1837	1837	0
331	20231109	143300	73188264	1837	1837	1837	1837	1
332	20231109	143200	73186427	1837	1837	1837	1837	0
333	20231109	143100	73186427	1837	1837	1837	1837	24
334	20231109	143000	73142339	1837	1837	1837	1837	10
335	20231109	142900	73123969	1837	1837	1837	1837	0
336	20231109	142800	73123969	1837	1837	1837	1837	0
337	20231109	142700	73123969	1837	1837	1837	1837	0
338	20231109	142600	73123969	1837	1837	1837	1837	13
339	20231109	142500	73100088	1837	1837	1837	1837	0
340	20231109	142400	73100088	1837	1837	1837	1837	0
341	20231109	142300	73100088	1837	1837	1837	1837	623
342	20231109	142200	71955637	1837	1837	1837	1837	1
343	20231109	142100	71953800	1837	1837	1837	1837	1
344	20231109	142000	71951963	1837	1837	1837	1837	0
345	20231109	141900	71951963	1837	1837	1837	1837	1
346	20231109	141800	71950126	1832	1832	1832	1832	49
347	20231109	141700	71860358	1832	1834	1834	1832	2656
348	20231109	141600	66989554	1834	1834	1834	1834	80
349	20231109	141500	66842834	1834	1834	1834	1834	0
350	20231109	141400	66842834	1834	1834	1834	1834	172
351	20231109	141300	66527386	1834	1834	1834	1834	1
352	20231109	141200	66525552	1834	1834	1834	1834	1
353	20231109	141100	66523718	1837	1837	1837	1837	0
354	20231109	141000	66523718	1837	1837	1837	1837	0
355	20231109	140900	66523718	1837	1837	1837	1837	0
356	20231109	140800	66523718	1837	1837	1837	1837	0
357	20231109	140700	66523718	1837	1837	1837	1837	0
358	20231109	140600	66523718	1837	1837	1837	1837	1
359	20231109	140500	66521881	1834	1834	1834	1834	50
360	20231109	140400	66430181	1834	1834	1834	1834	0
361	20231109	140300	66430181	1834	1837	1837	1834	12
362	20231109	140200	66408140	1837	1837	1837	1837	1
363	20231109	140100	66406303	1835	1837	1837	1835	20
364	20231109	140000	66369588	1837	1837	1837	1837	15
365	20231109	135900	66342033	1837	1837	1837	1837	1
366	20231109	135800	66340196	1834	1837	1837	1834	2
367	20231109	135700	66336525	1835	1836	1836	1835	1129
368	20231109	135600	64263701	1837	1837	1837	1837	0
369	20231109	135500	64263701	1837	1838	1838	1837	110
370	20231109	135400	64061571	1839	1839	1839	1839	35
371	20231109	135300	63997206	1840	1840	1840	1840	0
372	20231109	135200	63997206	1840	1840	1840	1840	0
373	20231109	135100	63997206	1840	1840	1840	1840	0
374	20231109	135000	63997206	1840	1840	1840	1840	0
375	20231109	134900	63997206	1840	1840	1840	1840	40
376	20231109	134800	63923606	1835	1835	1835	1835	40
377	20231109	134700	63850206	1835	1834	1835	1834	60
378	20231109	134600	63740126	1835	1835	1835	1835	0
379	20231109	134500	63740126	1835	1835	1835	1835	0
380	20231109	134400	63740126	1835	1835	1835	1835	5
381	20231109	134300	63730951	1838	1838	1838	1838	0
382	20231109	134200	63730951	1838	1838	1838	1837	14
383	20231109	134100	63705224	1839	1839	1839	1839	5
384	20231109	134000	63696029	1839	1839	1839	1839	0
385	20231109	133900	63696029	1839	1839	1839	1839	5
386	20231109	133800	63686834	1832	1832	1832	1832	0
387	20231109	133700	63686834	1832	1832	1832	1832	0
388	20231109	133600	63686834	1832	1832	1832	1832	173
389	20231109	133500	63369898	1839	1839	1839	1839	0
390	20231109	133400	63369898	1839	1839	1839	1839	0
391	20231109	133300	63369898	1839	1839	1839	1839	0
392	20231109	133200	63369898	1839	1839	1839	1839	0
393	20231109	133100	63369898	1839	1839	1839	1839	0
394	20231109	133000	63369898	1839	1832	1839	1832	6
395	20231109	132900	63358899	1831	1831	1831	1831	6
396	20231109	132800	63347913	1831	1831	1831	1831	0
397	20231109	132700	63347913	1831	1831	1831	1831	47
398	20231109	132600	63261856	1831	1831	1831	1831	0
399	20231109	132500	63261856	1831	1831	1831	1831	0
400	20231109	132400	63261856	1831	1831	1831	1831	0
401	20231109	132300	63261856	1831	1831	1831	1831	0
402	20231109	132200	63261856	1831	1831	1831	1831	0
403	20231109	132100	63261856	1831	1831	1831	1831	0
404	20231109	132000	63261856	1831	1831	1831	1831	0
405	20231109	131900	63261856	1831	1839	1839	1831	3699
406	20231109	131800	56477241	1839	1839	1839	1839	0
407	20231109	131700	56477241	1839	1839	1839	1839	0
408	20231109	131600	56477241	1839	1839	1839	1839	0
409	20231109	131500	56477241	1839	1839	1839	1839	0
410	20231109	131400	56477241	1839	1839	1839	1839	0
411	20231109	131300	56477241	1839	1839	1839	1839	0
412	20231109	131200	56477241	1839	1839	1839	1839	60
413	20231109	131100	56366901	1839	1839	1839	1839	162
414	20231109	131000	56068983	1840	1840	1840	1840	100
415	20231109	130900	55884983	1840	1840	1840	1840	10
416	20231109	130800	55866583	1840	1840	1840	1840	310
417	20231109	130700	55296183	1840	1841	1841	1840	204
418	20231109	130600	54920818	1840	1840	1840	1840	0
419	20231109	130500	54920818	1840	1840	1840	1840	0
420	20231109	130400	54920818	1840	1844	1844	1840	42
421	20231109	130300	54843498	1847	1847	1847	1847	10
422	20231109	130200	54825028	1847	1847	1847	1847	0
423	20231109	130100	54825028	1847	1845	1847	1845	160
424	20231109	130000	54529528	1847	1847	1847	1847	150
425	20231109	125900	54252478	1846	1846	1846	1846	0
426	20231109	125800	54252478	1846	1841	1847	1841	77
427	20231109	125700	54110311	1841	1846	1846	1841	76
428	20231109	125600	53970145	1846	1846	1846	1846	0
429	20231109	125500	53970145	1846	1846	1846	1846	0
430	20231109	125400	53970145	1846	1846	1846	1846	0
431	20231109	125300	53970145	1846	1846	1846	1846	642
432	20231109	125200	52785013	1847	1847	1847	1847	0
433	20231109	125100	52785013	1847	1847	1847	1847	0
434	20231109	125000	52785013	1847	1847	1847	1847	0
435	20231109	124900	52785013	1847	1847	1847	1847	0
436	20231109	124800	52785013	1847	1847	1847	1847	3
437	20231109	124700	52779472	1847	1847	1847	1847	5
438	20231109	124600	52770237	1847	1847	1847	1847	50
439	20231109	124500	52677887	1847	1847	1847	1847	200
440	20231109	124400	52308487	1847	1847	1847	1847	0
441	20231109	124300	52308487	1847	1847	1847	1847	40
442	20231109	124200	52234607	1846	1846	1846	1846	0
443	20231109	124100	52234607	1846	1845	1846	1845	466
444	20231109	124000	51374427	1841	1841	1841	1841	4
445	20231109	123900	51367063	1840	1840	1840	1840	0
446	20231109	123800	51367063	1840	1840	1840	1840	493
447	20231109	123700	50459943	1840	1840	1840	1840	0
448	20231109	123600	50459943	1840	1841	1841	1840	53
449	20231109	123500	50362422	1842	1842	1842	1842	4
450	20231109	123400	50355054	1843	1843	1843	1843	24
451	20231109	123300	50310822	1846	1846	1846	1846	0
452	20231109	123200	50310822	1846	1846	1846	1846	54
453	20231109	123100	50211138	1846	1845	1846	1845	23
454	20231109	123000	50168683	1845	1843	1845	1843	3
455	20231109	122900	50163152	1842	1843	1843	1842	6
456	20231109	122800	50152095	1843	1843	1843	1843	92
457	20231109	122700	49982539	1844	1847	1847	1843	173
458	20231109	122600	49663490	1847	1846	1847	1846	100
459	20231109	122500	49478800	1845	1845	1845	1845	0
460	20231109	122400	49478800	1845	1845	1845	1845	0
461	20231109	122300	49478800	1845	1845	1845	1845	5
462	20231109	122200	49469575	1843	1843	1843	1843	0
463	20231109	122100	49469575	1843	1843	1843	1843	0
464	20231109	122000	49469575	1843	1843	1843	1843	0
465	20231109	121900	49469575	1843	1843	1843	1843	0
466	20231109	121800	49469575	1843	1843	1843	1843	1
467	20231109	121700	49467732	1844	1844	1844	1844	0
468	20231109	121600	49467732	1844	1844	1844	1844	0
469	20231109	121500	49467732	1844	1844	1844	1844	0
470	20231109	121400	49467732	1844	1846	1847	1844	4
471	20231109	121300	49460350	1847	1847	1848	1847	67
472	20231109	121200	49336600	1848	1847	1848	1847	135
473	20231109	121100	49087254	1847	1847	1847	1847	80
474	20231109	121000	48939494	1847	1847	1847	1847	100
475	20231109	120900	48754794	1847	1846	1847	1846	101
476	20231109	120800	48568347	1846	1846	1846	1846	21
477	20231109	120700	48529581	1838	1840	1846	1838	55
478	20231109	120600	48428472	1847	1847	1847	1847	61
479	20231109	120500	48315805	1847	1847	1847	1838	426
480	20231109	120400	47532058	1847	1847	1847	1847	1
481	20231109	120300	47530211	1838	1838	1838	1838	47
482	20231109	120200	47443825	1847	1847	1847	1847	0
483	20231109	120100	47443825	1847	1847	1847	1847	0
484	20231109	120000	47443825	1847	1847	1847	1847	1
485	20231109	115900	47441978	1838	1839	1839	1838	43
486	20231109	115800	47362942	1839	1840	1840	1839	8
487	20231109	115700	47348229	1841	1844	1844	1841	4
488	20231109	115600	47340859	1847	1847	1847	1847	0
489	20231109	115500	47340859	1847	1847	1847	1847	0
490	20231109	115400	47340859	1847	1847	1847	1847	0
491	20231109	115300	47340859	1847	1847	1847	1847	0
492	20231109	115200	47340859	1847	1847	1847	1847	0
493	20231109	115100	47340859	1847	1847	1847	1847	0
494	20231109	115000	47340859	1847	1847	1847	1847	0
495	20231109	114900	47340859	1847	1847	1847	1847	0
496	20231109	114800	47340859	1847	1847	1847	1847	0
497	20231109	114700	47340859	1847	1845	1847	1845	2
498	20231109	114600	47337167	1848	1848	1848	1848	0
499	20231109	114500	47337167	1848	1848	1848	1848	0
500	20231109	114400	47337167	1848	1848	1848	1848	0
501	20231109	114300	47337167	1848	1848	1848	1848	0
502	20231109	114200	47337167	1848	1848	1848	1848	0
503	20231109	114100	47337167	1848	1848	1848	1848	0
504	20231109	114000	47337167	1848	1848	1848	1848	0
505	20231109	113900	47337167	1848	1841	1848	1841	98
506	20231109	113800	47156742	1841	1841	1841	1841	1
507	20231109	113700	47154901	1838	1838	1838	1838	199
508	20231109	113600	46789139	1838	1840	1840	1838	1658
509	20231109	113500	43741150	1841	1841	1841	1841	0
510	20231109	113400	43741150	1841	1841	1841	1841	0
511	20231109	113300	43741150	1841	1841	1841	1841	0
512	20231109	113200	43741150	1841	1838	1841	1838	18
513	20231109	113100	43708063	1839	1839	1839	1839	351
514	20231109	113000	43062574	1840	1841	1841	1840	114
515	20231109	112900	42852807	1848	1848	1848	1848	0
516	20231109	112800	42852807	1848	1848	1848	1848	0
517	20231109	112700	42852807	1848	1848	1848	1848	0
518	20231109	112600	42852807	1848	1848	1848	1848	0
519	20231109	112500	42852807	1848	1848	1848	1848	0
520	20231109	112400	42852807	1848	1848	1848	1848	0
521	20231109	112300	42852807	1848	1848	1848	1848	0
522	20231109	112200	42852807	1848	1848	1848	1848	0
523	20231109	112100	42852807	1848	1848	1848	1841	52
524	20231109	112000	42757061	1842	1844	1848	1842	4
525	20231109	111900	42749684	1848	1848	1848	1848	0
526	20231109	111800	42749684	1848	1848	1848	1848	0
527	20231109	111700	42749684	1848	1848	1848	1848	2
528	20231109	111600	42745988	1848	1848	1848	1848	40
529	20231109	111500	42672068	1848	1848	1848	1848	0
530	20231109	111400	42672068	1848	1845	1848	1845	17
531	20231109	111300	42640700	1848	1846	1848	1846	2
532	20231109	111200	42637006	1848	1848	1848	1848	18
533	20231109	111100	42603742	1849	1845	1849	1839	18
534	20231109	111000	42570584	1849	1849	1849	1849	0
535	20231109	110900	42570584	1849	1847	1849	1839	1001
536	20231109	110800	40727369	1849	1849	1849	1849	0
537	20231109	110700	40727369	1849	1849	1849	1849	0
538	20231109	110600	40727369	1849	1849	1849	1849	0
539	20231109	110500	40727369	1849	1849	1849	1849	0
540	20231109	110400	40727369	1849	1848	1849	1848	58
541	20231109	110300	40620146	1848	1848	1848	1848	0
542	20231109	110200	40620146	1848	1848	1848	1848	0
543	20231109	110100	40620146	1848	1848	1848	1848	0
544	20231109	110000	40620146	1848	1848	1848	1848	0
545	20231109	105900	40620146	1848	1844	1848	1844	3
546	20231109	105800	40614610	1849	1845	1849	1845	53
547	20231109	105700	40516671	1846	1846	1846	1846	0
548	20231109	105600	40516671	1846	1848	1849	1846	24
549	20231109	105500	40472323	1849	1849	1849	1849	15
550	20231109	105400	40444588	1849	1849	1849	1849	22
551	20231109	105300	40403910	1849	1849	1849	1849	0
552	20231109	105200	40403910	1849	1849	1849	1849	0
553	20231109	105100	40403910	1849	1849	1849	1849	0
554	20231109	105000	40403910	1849	1849	1849	1849	0
555	20231109	104900	40403910	1849	1849	1849	1849	0
556	20231109	104800	40403910	1849	1849	1849	1849	0
557	20231109	104700	40403910	1849	1849	1849	1849	0
558	20231109	104600	40403910	1849	1849	1849	1849	0
559	20231109	104500	40403910	1849	1849	1849	1849	0
560	20231109	104400	40403910	1849	1849	1849	1849	0
561	20231109	104300	40403910	1849	1849	1849	1849	10
562	20231109	104200	40385420	1849	1849	1849	1849	101
563	20231109	104100	40198671	1850	1850	1850	1850	1
564	20231109	104000	40196821	1841	1841	1841	1841	0
565	20231109	103900	40196821	1841	1839	1841	1839	4791
566	20231109	103800	31380720	1839	1839	1839	1839	0
567	20231109	103700	31380720	1839	1839	1839	1839	2
568	20231109	103600	31377042	1838	1839	1839	1838	36
569	20231109	103500	31310858	1839	1839	1839	1839	0
570	20231109	103400	31310858	1839	1839	1839	1839	30
571	20231109	103300	31255688	1839	1839	1839	1839	510
572	20231109	103200	30317798	1839	1839	1839	1839	0
573	20231109	103100	30317798	1839	1839	1839	1839	0
574	20231109	103000	30317798	1839	1839	1839	1839	2
575	20231109	102900	30314120	1839	1839	1839	1839	28
576	20231109	102800	30262628	1840	1840	1840	1840	0
577	20231109	102700	30262628	1840	1840	1840	1840	0
578	20231109	102600	30262628	1840	1840	1840	1840	0
579	20231109	102500	30262628	1840	1840	1840	1840	1
580	20231109	102400	30260788	1840	1840	1840	1840	11
581	20231109	102300	30240548	1840	1840	1840	1840	112
582	20231109	102200	30034468	1840	1840	1840	1840	14
583	20231109	102100	30008708	1840	1840	1840	1840	0
584	20231109	102000	30008708	1840	1840	1840	1840	0
585	20231109	101900	30008708	1840	1840	1840	1840	0
586	20231109	101800	30008708	1840	1840	1840	1840	100
587	20231109	101700	29824708	1840	1840	1840	1838	861
588	20231109	101600	28240621	1841	1842	1842	1841	555
589	20231109	101500	27218764	1843	1843	1843	1843	0
590	20231109	101400	27218764	1843	1843	1843	1843	0
591	20231109	101300	27218764	1843	1843	1843	1843	0
592	20231109	101200	27218764	1843	1843	1843	1843	0
593	20231109	101100	27218764	1843	1843	1843	1843	3
594	20231109	101000	27213235	1843	1842	1843	1842	27
595	20231109	100900	27163500	1843	1842	1843	1842	34
596	20231109	100800	27100871	1843	1843	1843	1843	0
597	20231109	100700	27100871	1843	1843	1843	1843	0
598	20231109	100600	27100871	1843	1842	1843	1842	147
599	20231109	100500	26830096	1843	1843	1843	1843	7
600	20231109	100400	26817195	1844	1844	1844	1844	4
601	20231109	100300	26809819	1845	1846	1846	1845	2
602	20231109	100200	26806128	1845	1845	1845	1845	121
603	20231109	100100	26582883	1841	1844	1846	1840	5371
604	20231109	100000	16700174	1848	1847	1848	1845	11
605	20231109	095900	16679867	1851	1852	1853	1840	1362
606	20231109	095800	14170942	1852	1852	1852	1852	2
607	20231109	095700	14167238	1849	1850	1852	1849	33
608	20231109	095600	14106195	1853	1851	1853	1851	27
609	20231109	095500	14056214	1853	1853	1853	1853	0
610	20231109	095400	14056214	1853	1853	1853	1853	2
611	20231109	095300	14052508	1852	1852	1852	1852	4
612	20231109	095200	14045100	1853	1853	1853	1853	100
613	20231109	095100	13859800	1853	1853	1853	1853	539
614	20231109	095000	12861033	1853	1854	1854	1853	9
615	20231109	094900	12844352	1855	1855	1855	1855	0
616	20231109	094800	12844352	1855	1855	1855	1855	0
617	20231109	094700	12844352	1855	1855	1855	1855	0
618	20231109	094600	12844352	1855	1855	1855	1855	3
619	20231109	094500	12838787	1855	1854	1855	1854	4458
620	20231109	094400	4569198	1855	1855	1855	1855	7
621	20231109	094300	4556213	1855	1855	1855	1853	437
622	20231109	094200	3746007	1855	1854	1855	1854	3
623	20231109	094100	3740444	1856	1854	1856	1853	4
624	20231109	094000	3733025	1856	1856	1856	1855	19
625	20231109	093900	3697773	1857	1861	1861	1857	26
626	20231109	093800	3649468	1859	1860	1861	1859	24
627	20231109	093700	3604839	1861	1861	1861	1861	2
628	20231109	093600	3601117	1862	1863	1863	1861	42
629	20231109	093500	3522895	1863	1863	1863	1863	0
630	20231109	093400	3522895	1863	1863	1863	1863	6
631	20231109	093300	3511717	1863	1863	1863	1863	5
632	20231109	093200	3502402	1863	1863	1863	1863	0
633	20231109	093100	3502402	1863	1863	1863	1863	2
634	20231109	093000	3498676	1860	1862	1863	1860	21
635	20231109	092900	3459588	1863	1862	1863	1862	13
636	20231109	092800	3435379	1863	1863	1863	1863	0
637	20231109	092700	3435379	1863	1863	1863	1863	8
638	20231109	092600	3420475	1863	1861	1863	1861	3
639	20231109	092500	3414888	1863	1863	1863	1863	0
640	20231109	092400	3414888	1863	1863	1863	1863	0
641	20231109	092300	3414888	1863	1863	1863	1863	1
642	20231109	092200	3413025	1863	1863	1863	1863	2
643	20231109	092100	3409299	1863	1863	1863	1863	0
644	20231109	092000	3409299	1863	1863	1863	1863	0
645	20231109	091900	3409299	1863	1863	1863	1863	102
646	20231109	091800	3219273	1863	1863	1863	1863	0
647	20231109	091700	3219273	1863	1863	1863	1863	45
648	20231109	091600	3135438	1847	1847	1847	1847	59
649	20231109	091500	3026465	1847	1847	1847	1847	14
650	20231109	091400	3000607	1844	1845	1845	1844	50
651	20231109	091300	2908362	1864	1864	1864	1864	0
652	20231109	091200	2908362	1864	1864	1864	1864	0
653	20231109	091100	2908362	1864	1864	1864	1864	0
654	20231109	091000	2908362	1864	1864	1864	1864	40
655	20231109	090900	2833802	1866	1866	1866	1866	0
656	20231109	090800	2833802	1866	1866	1866	1866	0
657	20231109	090700	2833802	1866	1866	1866	1866	11
658	20231109	090600	2813276	1866	1866	1866	1866	0
659	20231109	090500	2813276	1866	1866	1866	1866	1
660	20231109	090400	2811410	1866	1866	1866	1866	5
661	20231109	090300	2802080	1867	1867	1867	1867	3
662	20231109	090200	2796479	1841	1841	1841	1841	0
663	20231109	090100	2796479	1841	1841	1841	1841	0
664	20231109	090000	2796479	1841	1841	1841	1841	1519