KissMeData/198440/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203100	105300489	1676	1676	1676	1676	90
3	20231109	203000	105300489	1676	1676	1676	1676	0
4	20231109	202900	105300489	1676	1676	1676	1676	0
5	20231109	202800	105300489	1676	1676	1676	1676	0
6	20231109	202700	105300489	1676	1676	1676	1676	0
7	20231109	202600	105300489	1676	1676	1676	1676	0
8	20231109	202500	105300489	1676	1676	1676	1676	0
9	20231109	202400	105300489	1676	1676	1676	1676	0
10	20231109	202300	105300489	1676	1676	1676	1676	0
11	20231109	202200	105300489	1676	1676	1676	1676	0
12	20231109	202100	105300489	1676	1676	1676	1676	0
13	20231109	202000	105300489	1676	1676	1676	1676	0
14	20231109	201900	105300489	1676	1676	1676	1676	0
15	20231109	201800	105300489	1676	1676	1676	1676	0
16	20231109	201700	105300489	1676	1676	1676	1676	0
17	20231109	201600	105300489	1676	1676	1676	1676	0
18	20231109	201500	105300489	1676	1676	1676	1676	0
19	20231109	201400	105300489	1676	1676	1676	1676	0
20	20231109	201300	105300489	1676	1676	1676	1676	0
21	20231109	201200	105300489	1676	1676	1676	1676	0
22	20231109	201100	105300489	1676	1676	1676	1676	0
23	20231109	201000	105300489	1676	1676	1676	1676	0
24	20231109	200900	105300489	1676	1676	1676	1676	0
25	20231109	200800	105300489	1676	1676	1676	1676	0
26	20231109	200700	105300489	1676	1676	1676	1676	0
27	20231109	200600	105300489	1676	1676	1676	1676	0
28	20231109	200500	105300489	1676	1676	1676	1676	0
29	20231109	200400	105300489	1676	1676	1676	1676	0
30	20231109	200300	105300489	1676	1676	1676	1676	0
31	20231109	200200	105300489	1676	1676	1676	1676	0
32	20231109	200100	105300489	1676	1676	1676	1676	90
33	20231109	200000	105300489	1676	1676	1676	1676	0
34	20231109	195900	105300489	1676	1676	1676	1676	0
35	20231109	195800	105300489	1676	1676	1676	1676	0
36	20231109	195700	105300489	1676	1676	1676	1676	0
37	20231109	195600	105300489	1676	1676	1676	1676	0
38	20231109	195500	105300489	1676	1676	1676	1676	0
39	20231109	195400	105300489	1676	1676	1676	1676	0
40	20231109	195300	105300489	1676	1676	1676	1676	0
41	20231109	195200	105300489	1676	1676	1676	1676	0
42	20231109	195100	105300489	1676	1676	1676	1676	0
43	20231109	195000	105300489	1676	1676	1676	1676	0
44	20231109	194900	105300489	1676	1676	1676	1676	0
45	20231109	194800	105300489	1676	1676	1676	1676	0
46	20231109	194700	105300489	1676	1676	1676	1676	0
47	20231109	194600	105300489	1676	1676	1676	1676	0
48	20231109	194500	105300489	1676	1676	1676	1676	0
49	20231109	194400	105300489	1676	1676	1676	1676	0
50	20231109	194300	105300489	1676	1676	1676	1676	0
51	20231109	194200	105300489	1676	1676	1676	1676	0
52	20231109	194100	105300489	1676	1676	1676	1676	0
53	20231109	194000	105300489	1676	1676	1676	1676	0
54	20231109	193900	105300489	1676	1676	1676	1676	0
55	20231109	193800	105300489	1676	1676	1676	1676	0
56	20231109	193700	105300489	1676	1676	1676	1676	0
57	20231109	193600	105300489	1676	1676	1676	1676	0
58	20231109	193500	105300489	1676	1676	1676	1676	0
59	20231109	193400	105300489	1676	1676	1676	1676	0
60	20231109	193300	105300489	1676	1676	1676	1676	0
61	20231109	193200	105300489	1676	1676	1676	1676	0
62	20231109	193100	105300489	1676	1676	1676	1676	90
63	20231109	193000	105300489	1676	1676	1676	1676	0
64	20231109	192900	105300489	1676	1676	1676	1676	0
65	20231109	192800	105300489	1676	1676	1676	1676	0
66	20231109	192700	105300489	1676	1676	1676	1676	0
67	20231109	192600	105300489	1676	1676	1676	1676	0
68	20231109	192500	105300489	1676	1676	1676	1676	0
69	20231109	192400	105300489	1676	1676	1676	1676	0
70	20231109	192300	105300489	1676	1676	1676	1676	0
71	20231109	192200	105300489	1676	1676	1676	1676	0
72	20231109	192100	105300489	1676	1676	1676	1676	0
73	20231109	192000	105300489	1676	1676	1676	1676	0
74	20231109	191900	105300489	1676	1676	1676	1676	0
75	20231109	191800	105300489	1676	1676	1676	1676	0
76	20231109	191700	105300489	1676	1676	1676	1676	0
77	20231109	191600	105300489	1676	1676	1676	1676	0
78	20231109	191500	105300489	1676	1676	1676	1676	0
79	20231109	191400	105300489	1676	1676	1676	1676	0
80	20231109	191300	105300489	1676	1676	1676	1676	0
81	20231109	191200	105300489	1676	1676	1676	1676	0
82	20231109	191100	105300489	1676	1676	1676	1676	0
83	20231109	191000	105300489	1676	1676	1676	1676	0
84	20231109	190900	105300489	1676	1676	1676	1676	0
85	20231109	190800	105300489	1676	1676	1676	1676	0
86	20231109	190700	105300489	1676	1676	1676	1676	0
87	20231109	190600	105300489	1676	1676	1676	1676	0
88	20231109	190500	105300489	1676	1676	1676	1676	0
89	20231109	190400	105300489	1676	1676	1676	1676	0
90	20231109	190300	105300489	1676	1676	1676	1676	0
91	20231109	190200	105300489	1676	1676	1676	1676	0
92	20231109	190100	105300489	1676	1676	1676	1676	90
93	20231109	190000	105300489	1676	1676	1676	1676	0
94	20231109	185900	105300489	1676	1676	1676	1676	0
95	20231109	185800	105300489	1676	1676	1676	1676	0
96	20231109	185700	105300489	1676	1676	1676	1676	0
97	20231109	185600	105300489	1676	1676	1676	1676	0
98	20231109	185500	105300489	1676	1676	1676	1676	0
99	20231109	185400	105300489	1676	1676	1676	1676	0
100	20231109	185300	105300489	1676	1676	1676	1676	0
101	20231109	185200	105300489	1676	1676	1676	1676	0
102	20231109	185100	105300489	1676	1676	1676	1676	0
103	20231109	185000	105300489	1676	1676	1676	1676	0
104	20231109	184900	105300489	1676	1676	1676	1676	0
105	20231109	184800	105300489	1676	1676	1676	1676	0
106	20231109	184700	105300489	1676	1676	1676	1676	0
107	20231109	184600	105300489	1676	1676	1676	1676	0
108	20231109	184500	105300489	1676	1676	1676	1676	0
109	20231109	184400	105300489	1676	1676	1676	1676	0
110	20231109	184300	105300489	1676	1676	1676	1676	0
111	20231109	184200	105300489	1676	1676	1676	1676	0
112	20231109	184100	105300489	1676	1676	1676	1676	0
113	20231109	184000	105300489	1676	1676	1676	1676	0
114	20231109	183900	105300489	1676	1676	1676	1676	0
115	20231109	183800	105300489	1676	1676	1676	1676	0
116	20231109	183700	105300489	1676	1676	1676	1676	0
117	20231109	183600	105300489	1676	1676	1676	1676	0
118	20231109	183500	105300489	1676	1676	1676	1676	0
119	20231109	183400	105300489	1676	1676	1676	1676	0
120	20231109	183300	105300489	1676	1676	1676	1676	0
121	20231109	183200	105300489	1676	1676	1676	1676	0
122	20231109	183100	105300489	1676	1676	1676	1676	90
123	20231109	183000	105300489	1676	1676	1676	1676	0
124	20231109	182900	105300489	1676	1676	1676	1676	0
125	20231109	182800	105300489	1676	1676	1676	1676	0
126	20231109	182700	105300489	1676	1676	1676	1676	0
127	20231109	182600	105300489	1676	1676	1676	1676	0
128	20231109	182500	105300489	1676	1676	1676	1676	0
129	20231109	182400	105300489	1676	1676	1676	1676	0
130	20231109	182300	105300489	1676	1676	1676	1676	0
131	20231109	182200	105300489	1676	1676	1676	1676	0
132	20231109	182100	105300489	1676	1676	1676	1676	0
133	20231109	182000	105300489	1676	1676	1676	1676	0
134	20231109	181900	105300489	1676	1676	1676	1676	0
135	20231109	181800	105300489	1676	1676	1676	1676	0
136	20231109	181700	105300489	1676	1676	1676	1676	0
137	20231109	181600	105300489	1676	1676	1676	1676	0
138	20231109	181500	105300489	1676	1676	1676	1676	0
139	20231109	181400	105300489	1676	1676	1676	1676	0
140	20231109	181300	105300489	1676	1676	1676	1676	0
141	20231109	181200	105300489	1676	1676	1676	1676	0
142	20231109	181100	105300489	1676	1676	1676	1676	0
143	20231109	181000	105300489	1676	1676	1676	1676	0
144	20231109	180900	105300489	1676	1676	1676	1676	0
145	20231109	180800	105300489	1676	1676	1676	1676	0
146	20231109	180700	105300489	1676	1676	1676	1676	0
147	20231109	180600	105300489	1676	1676	1676	1676	0
148	20231109	180500	105300489	1676	1676	1676	1676	0
149	20231109	180400	105300489	1676	1676	1676	1676	0
150	20231109	180300	105300489	1676	1676	1676	1676	0
151	20231109	180200	105300489	1676	1676	1676	1676	0
152	20231109	180100	105300489	1676	1676	1676	1676	90
153	20231109	180000	105300489	1676	1676	1676	1676	0
154	20231109	175900	105300489	1676	1676	1676	1676	0
155	20231109	175800	105300489	1676	1676	1676	1676	0
156	20231109	175700	105300489	1676	1676	1676	1676	0
157	20231109	175600	105300489	1676	1676	1676	1676	0
158	20231109	175500	105300489	1676	1676	1676	1676	0
159	20231109	175400	105300489	1676	1676	1676	1676	0
160	20231109	175300	105300489	1676	1676	1676	1676	0
161	20231109	175200	105300489	1676	1676	1676	1676	0
162	20231109	175100	105300489	1676	1676	1676	1676	0
163	20231109	175000	105300489	1676	1676	1676	1676	0
164	20231109	174900	105300489	1676	1676	1676	1676	0
165	20231109	174800	105300489	1676	1676	1676	1676	0
166	20231109	174700	105300489	1676	1676	1676	1676	0
167	20231109	174600	105300489	1676	1676	1676	1676	0
168	20231109	174500	105300489	1676	1676	1676	1676	0
169	20231109	174400	105300489	1676	1676	1676	1676	0
170	20231109	174300	105300489	1676	1676	1676	1676	0
171	20231109	174200	105300489	1676	1676	1676	1676	0
172	20231109	174100	105300489	1676	1676	1676	1676	0
173	20231109	174000	105300489	1676	1676	1676	1676	0
174	20231109	173900	105300489	1676	1676	1676	1676	0
175	20231109	173800	105300489	1676	1676	1676	1676	0
176	20231109	173700	105300489	1676	1676	1676	1676	0
177	20231109	173600	105300489	1676	1676	1676	1676	0
178	20231109	173500	105300489	1676	1676	1676	1676	0
179	20231109	173400	105300489	1676	1676	1676	1676	0
180	20231109	173300	105300489	1676	1676	1676	1676	0
181	20231109	173200	105300489	1676	1676	1676	1676	0
182	20231109	173100	105300489	1676	1676	1676	1676	90
183	20231109	173000	105300489	1676	1676	1676	1676	0
184	20231109	172900	105300489	1676	1676	1676	1676	0
185	20231109	172800	105300489	1676	1676	1676	1676	0
186	20231109	172700	105300489	1676	1676	1676	1676	0
187	20231109	172600	105300489	1676	1676	1676	1676	0
188	20231109	172500	105300489	1676	1676	1676	1676	0
189	20231109	172400	105300489	1676	1676	1676	1676	0
190	20231109	172300	105300489	1676	1676	1676	1676	0
191	20231109	172200	105300489	1676	1676	1676	1676	0
192	20231109	172100	105300489	1676	1676	1676	1676	0
193	20231109	172000	105300489	1676	1676	1676	1676	0
194	20231109	171900	105300489	1676	1676	1676	1676	0
195	20231109	171800	105300489	1676	1676	1676	1676	0
196	20231109	171700	105300489	1676	1676	1676	1676	0
197	20231109	171600	105300489	1676	1676	1676	1676	0
198	20231109	171500	105300489	1676	1676	1676	1676	0
199	20231109	171400	105300489	1676	1676	1676	1676	0
200	20231109	171300	105300489	1676	1676	1676	1676	0
201	20231109	171200	105300489	1676	1676	1676	1676	0
202	20231109	171100	105300489	1676	1676	1676	1676	0
203	20231109	171000	105300489	1676	1676	1676	1676	0
204	20231109	170900	105300489	1676	1676	1676	1676	0
205	20231109	170800	105300489	1676	1676	1676	1676	0
206	20231109	170700	105300489	1676	1676	1676	1676	0
207	20231109	170600	105300489	1676	1676	1676	1676	0
208	20231109	170500	105300489	1676	1676	1676	1676	0
209	20231109	170400	105300489	1676	1676	1676	1676	0
210	20231109	170300	105300489	1676	1676	1676	1676	0
211	20231109	170200	105300489	1676	1676	1676	1676	0
212	20231109	170100	105300489	1676	1676	1676	1676	90
213	20231109	170000	105300489	1676	1676	1676	1676	0
214	20231109	165900	105300489	1676	1676	1676	1676	0
215	20231109	165800	105300489	1676	1676	1676	1676	0
216	20231109	165700	105300489	1676	1676	1676	1676	0
217	20231109	165600	105300489	1676	1676	1676	1676	0
218	20231109	165500	105300489	1676	1676	1676	1676	0
219	20231109	165400	105300489	1676	1676	1676	1676	0
220	20231109	165300	105300489	1676	1676	1676	1676	0
221	20231109	165200	105300489	1676	1676	1676	1676	0
222	20231109	165100	105300489	1676	1676	1676	1676	0
223	20231109	165000	105300489	1676	1676	1676	1676	0
224	20231109	164900	105300489	1676	1676	1676	1676	0
225	20231109	164800	105300489	1676	1676	1676	1676	0
226	20231109	164700	105300489	1676	1676	1676	1676	0
227	20231109	164600	105300489	1676	1676	1676	1676	0
228	20231109	164500	105300489	1676	1676	1676	1676	0
229	20231109	164400	105300489	1676	1676	1676	1676	0
230	20231109	164300	105300489	1676	1676	1676	1676	0
231	20231109	164200	105300489	1676	1676	1676	1676	0
232	20231109	164100	105300489	1676	1676	1676	1676	0
233	20231109	164000	105300489	1676	1676	1676	1676	0
234	20231109	163900	105300489	1676	1676	1676	1676	0
235	20231109	163800	105300489	1676	1676	1676	1676	0
236	20231109	163700	105300489	1676	1676	1676	1676	0
237	20231109	163600	105300489	1676	1676	1676	1676	0
238	20231109	163500	105300489	1676	1676	1676	1676	0
239	20231109	163400	105300489	1676	1676	1676	1676	0
240	20231109	163300	105300489	1676	1676	1676	1676	0
241	20231109	163200	105300489	1676	1676	1676	1676	0
242	20231109	163100	105300489	1676	1676	1676	1676	90
243	20231109	163000	105300489	1676	1676	1676	1676	0
244	20231109	162900	105300489	1676	1676	1676	1676	0
245	20231109	162800	105300489	1676	1676	1676	1676	0
246	20231109	162700	105300489	1676	1676	1676	1676	0
247	20231109	162600	105300489	1676	1676	1676	1676	0
248	20231109	162500	105300489	1676	1676	1676	1676	0
249	20231109	162400	105300489	1676	1676	1676	1676	0
250	20231109	162300	105300489	1676	1676	1676	1676	0
251	20231109	162200	105300489	1676	1676	1676	1676	0
252	20231109	162100	105300489	1676	1676	1676	1676	0
253	20231109	162000	105300489	1676	1676	1676	1676	0
254	20231109	161900	105300489	1676	1676	1676	1676	0
255	20231109	161800	105300489	1676	1676	1676	1676	0
256	20231109	161700	105300489	1676	1676	1676	1676	0
257	20231109	161600	105300489	1676	1676	1676	1676	0
258	20231109	161500	105300489	1676	1676	1676	1676	0
259	20231109	161400	105300489	1676	1676	1676	1676	0
260	20231109	161300	105300489	1676	1676	1676	1676	0
261	20231109	161200	105300489	1676	1676	1676	1676	0
262	20231109	161100	105300489	1676	1676	1676	1676	0
263	20231109	161000	105300489	1676	1676	1676	1676	0
264	20231109	160900	105300489	1676	1676	1676	1676	0
265	20231109	160800	105300489	1676	1676	1676	1676	0
266	20231109	160700	105300489	1676	1676	1676	1676	0
267	20231109	160600	105300489	1676	1676	1676	1676	0
268	20231109	160500	105300489	1676	1676	1676	1676	0
269	20231109	160400	105300489	1676	1676	1676	1676	0
270	20231109	160300	105300489	1676	1676	1676	1676	0
271	20231109	160200	105300489	1676	1676	1676	1676	0
272	20231109	160100	105300489	1676	1676	1676	1676	90
273	20231109	160000	105300489	1676	1676	1676	1676	0
274	20231109	155900	105300489	1676	1676	1676	1676	0
275	20231109	155800	105300489	1676	1676	1676	1676	0
276	20231109	155700	105300489	1676	1676	1676	1676	0
277	20231109	155600	105300489	1676	1676	1676	1676	0
278	20231109	155500	105300489	1676	1676	1676	1676	0
279	20231109	155400	105300489	1676	1676	1676	1676	0
280	20231109	155300	105300489	1676	1676	1676	1676	0
281	20231109	155200	105300489	1676	1676	1676	1676	0
282	20231109	155100	105300489	1676	1676	1676	1676	0
283	20231109	155000	105300489	1676	1676	1676	1676	0
284	20231109	154900	105300489	1676	1676	1676	1676	0
285	20231109	154800	105300489	1676	1676	1676	1676	0
286	20231109	154700	105300489	1676	1676	1676	1676	0
287	20231109	154600	105300489	1676	1676	1676	1676	0
288	20231109	154500	105300489	1676	1676	1676	1676	0
289	20231109	154400	105300489	1676	1676	1676	1676	0
290	20231109	154300	105300489	1676	1676	1676	1676	0
291	20231109	154200	105300489	1676	1676	1676	1676	0
292	20231109	154100	105300489	1676	1676	1676	1676	0
293	20231109	154000	105300489	1676	1676	1676	1676	0
294	20231109	153900	105300489	1676	1676	1676	1676	0
295	20231109	153800	105300489	1676	1676	1676	1676	0
296	20231109	153700	105300489	1676	1676	1676	1676	0
297	20231109	153600	105300489	1676	1676	1676	1676	0
298	20231109	153500	105300489	1676	1676	1676	1676	0
299	20231109	153400	105300489	1676	1676	1676	1676	0
300	20231109	153300	105300489	1676	1676	1676	1676	0
301	20231109	153200	105300489	1676	1676	1676	1676	0
302	20231109	153100	105300489	1676	1676	1676	1676	90
303	20231109	153000	105300489	1676	1676	1676	1676	90
304	20231109	152900	105149649	1676	1676	1676	1676	0
305	20231109	152800	105149649	1676	1676	1676	1676	0
306	20231109	152700	105149649	1676	1676	1676	1676	0
307	20231109	152600	105149649	1676	1676	1676	1676	0
308	20231109	152500	105149649	1676	1676	1676	1676	0
309	20231109	152400	105149649	1676	1676	1676	1676	0
310	20231109	152300	105149649	1676	1676	1676	1676	0
311	20231109	152200	105149649	1676	1676	1676	1676	0
312	20231109	152100	105149649	1676	1676	1676	1676	0
313	20231109	152000	105149649	1676	1676	1676	1676	0
314	20231109	151900	105149649	1676	1675	1676	1674	114
315	20231109	151800	104958701	1676	1676	1676	1676	0
316	20231109	151700	104958701	1676	1676	1676	1676	10
317	20231109	151600	104941941	1676	1676	1676	1676	145
318	20231109	151500	104698921	1676	1676	1676	1676	0
319	20231109	151400	104698921	1676	1677	1677	1676	346
320	20231109	151300	104118689	1676	1676	1676	1676	50
321	20231109	151200	104034889	1676	1676	1676	1676	162
322	20231109	151100	103763377	1676	1675	1676	1675	19
323	20231109	151000	103731540	1676	1676	1676	1676	0
324	20231109	150900	103731540	1676	1676	1676	1676	3
325	20231109	150800	103726512	1677	1677	1677	1677	0
326	20231109	150700	103726512	1677	1677	1677	1677	6
327	20231109	150600	103716450	1677	1677	1677	1677	0
328	20231109	150500	103716450	1677	1677	1677	1677	134
329	20231109	150400	103491732	1677	1677	1677	1677	0
330	20231109	150300	103491732	1677	1677	1677	1677	6
331	20231109	150200	103481670	1677	1677	1677	1677	0
332	20231109	150100	103481670	1677	1677	1677	1677	0
333	20231109	150000	103481670	1677	1677	1677	1677	5
334	20231109	145900	103473285	1677	1677	1677	1677	299
335	20231109	145800	102971862	1677	1677	1677	1677	2
336	20231109	145700	102968508	1676	1676	1676	1676	3
337	20231109	145600	102963480	1674	1674	1675	1674	13
338	20231109	145500	102941712	1674	1674	1674	1674	195
339	20231109	145400	102615282	1674	1677	1677	1674	80
340	20231109	145300	102481356	1677	1677	1677	1677	0
341	20231109	145200	102481356	1677	1677	1677	1677	5
342	20231109	145100	102472971	1677	1677	1677	1677	0
343	20231109	145000	102472971	1677	1677	1677	1677	525
344	20231109	144900	101592546	1675	1679	1679	1674	4202
345	20231109	144800	94555840	1679	1679	1679	1679	0
346	20231109	144700	94555840	1679	1679	1679	1679	2
347	20231109	144600	94552482	1678	1678	1678	1678	0
348	20231109	144500	94552482	1678	1678	1678	1678	0
349	20231109	144400	94552482	1678	1678	1678	1678	0
350	20231109	144300	94552482	1678	1678	1678	1678	0
351	20231109	144200	94552482	1678	1678	1678	1678	0
352	20231109	144100	94552482	1678	1678	1678	1678	14
353	20231109	144000	94528990	1678	1678	1678	1678	0
354	20231109	143900	94528990	1678	1677	1678	1674	634
355	20231109	143800	93467519	1678	1678	1678	1678	996
356	20231109	143700	91796231	1678	1678	1678	1678	0
357	20231109	143600	91796231	1678	1678	1678	1678	0
358	20231109	143500	91796231	1678	1677	1678	1677	7
359	20231109	143400	91784486	1678	1678	1678	1678	0
360	20231109	143300	91784486	1678	1678	1678	1678	0
361	20231109	143200	91784486	1678	1678	1678	1678	0
362	20231109	143100	91784486	1678	1678	1678	1678	1
363	20231109	143000	91782808	1677	1677	1677	1677	0
364	20231109	142900	91782808	1677	1676	1677	1676	274
365	20231109	142800	91323314	1676	1677	1677	1676	249
366	20231109	142700	90905751	1677	1675	1677	1675	10
367	20231109	142600	90888995	1675	1675	1675	1675	0
368	20231109	142500	90888995	1675	1675	1675	1675	4
369	20231109	142400	90882295	1674	1674	1674	1674	0
370	20231109	142300	90882295	1674	1674	1674	1674	0
371	20231109	142200	90882295	1674	1674	1674	1674	0
372	20231109	142100	90882295	1674	1674	1674	1674	0
373	20231109	142000	90882295	1674	1674	1674	1674	0
374	20231109	141900	90882295	1674	1674	1674	1674	0
375	20231109	141800	90882295	1674	1676	1676	1674	1000
376	20231109	141700	89208035	1676	1676	1676	1676	0
377	20231109	141600	89208035	1676	1676	1676	1676	0
378	20231109	141500	89208035	1676	1676	1676	1676	0
379	20231109	141400	89208035	1676	1676	1676	1676	0
380	20231109	141300	89208035	1676	1676	1676	1676	0
381	20231109	141200	89208035	1676	1676	1676	1676	0
382	20231109	141100	89208035	1676	1676	1676	1676	50
383	20231109	141000	89124235	1675	1674	1675	1674	1005
384	20231109	140900	87441860	1676	1676	1676	1676	0
385	20231109	140800	87441860	1676	1676	1676	1676	0
386	20231109	140700	87441860	1676	1675	1676	1675	5
387	20231109	140600	87433481	1674	1674	1674	1674	4
388	20231109	140500	87426785	1674	1673	1674	1673	2
389	20231109	140400	87423438	1673	1673	1673	1673	506
390	20231109	140300	86576900	1672	1672	1672	1672	0
391	20231109	140200	86576900	1672	1675	1675	1672	1000
392	20231109	140100	84903085	1676	1675	1676	1675	5
393	20231109	140000	84894709	1676	1676	1676	1676	0
394	20231109	135900	84894709	1676	1676	1676	1676	0
395	20231109	135800	84894709	1676	1676	1676	1676	0
396	20231109	135700	84894709	1676	1676	1676	1676	0
397	20231109	135600	84894709	1676	1675	1676	1675	75
398	20231109	135500	84769082	1675	1675	1675	1675	0
399	20231109	135400	84769082	1675	1675	1675	1675	36
400	20231109	135300	84708782	1675	1675	1675	1675	75
401	20231109	135200	84583157	1675	1679	1679	1675	2872
402	20231109	135100	79770807	1676	1676	1676	1676	0
403	20231109	135000	79770807	1676	1676	1676	1676	0
404	20231109	134900	79770807	1676	1676	1676	1676	0
405	20231109	134800	79770807	1676	1677	1677	1676	300
406	20231109	134700	79267771	1677	1677	1677	1677	65
407	20231109	134600	79158766	1678	1678	1678	1678	10
408	20231109	134500	79141986	1678	1678	1678	1678	0
409	20231109	134400	79141986	1678	1678	1678	1678	5
410	20231109	134300	79133596	1678	1678	1678	1678	424
411	20231109	134200	78422124	1679	1679	1679	1679	30
412	20231109	134100	78371754	1679	1679	1679	1679	6
413	20231109	134000	78361680	1678	1678	1678	1678	0
414	20231109	133900	78361680	1678	1679	1679	1678	672
415	20231109	133800	77234024	1681	1681	1681	1681	0
416	20231109	133700	77234024	1681	1681	1681	1681	0
417	20231109	133600	77234024	1681	1680	1681	1680	18
418	20231109	133500	77203780	1680	1680	1680	1680	0
419	20231109	133400	77203780	1680	1680	1680	1680	336
420	20231109	133300	76639300	1684	1684	1684	1684	688
421	20231109	133200	75480708	1685	1682	1685	1682	10132
422	20231109	133100	58417863	1680	1680	1680	1680	4
423	20231109	133000	58411143	1682	1682	1682	1682	0
424	20231109	132900	58411143	1682	1682	1682	1682	0
425	20231109	132800	58411143	1682	1682	1682	1682	0
426	20231109	132700	58411143	1682	1682	1682	1682	1
427	20231109	132600	58409461	1683	1682	1683	1682	30
428	20231109	132500	58358974	1678	1678	1678	1678	0
429	20231109	132400	58358974	1678	1678	1678	1678	0
430	20231109	132300	58358974	1678	1678	1678	1678	4
431	20231109	132200	58352262	1678	1678	1678	1678	200
432	20231109	132100	58016662	1677	1677	1677	1677	11290
433	20231109	132000	39083332	1677	1676	1677	1676	4414
434	20231109	131900	31681058	1677	1677	1677	1677	0
435	20231109	131800	31681058	1677	1677	1677	1677	5
436	20231109	131700	31672673	1677	1676	1677	1676	5
437	20231109	131600	31664292	1676	1676	1676	1676	0
438	20231109	131500	31664292	1676	1676	1676	1676	0
439	20231109	131400	31664292	1676	1676	1676	1676	4
440	20231109	131300	31657588	1676	1676	1676	1676	0
441	20231109	131200	31657588	1676	1676	1676	1676	0
442	20231109	131100	31657588	1676	1676	1676	1676	4
443	20231109	131000	31650884	1677	1677	1677	1677	1
444	20231109	130900	31649207	1676	1676	1676	1676	0
445	20231109	130800	31649207	1676	1676	1676	1676	4
446	20231109	130700	31642503	1676	1676	1676	1676	0
447	20231109	130600	31642503	1676	1676	1676	1676	0
448	20231109	130500	31642503	1676	1676	1676	1676	12
449	20231109	130400	31622391	1677	1677	1677	1677	20
450	20231109	130300	31588851	1677	1677	1677	1677	1
451	20231109	130200	31587174	1676	1676	1676	1676	0
452	20231109	130100	31587174	1676	1676	1676	1676	4
453	20231109	130000	31580470	1676	1676	1676	1676	0
454	20231109	125900	31580470	1676	1676	1676	1676	0
455	20231109	125800	31580470	1676	1676	1676	1676	4
456	20231109	125700	31573766	1676	1676	1676	1676	0
457	20231109	125600	31573766	1676	1676	1676	1676	0
458	20231109	125500	31573766	1676	1676	1676	1676	4
459	20231109	125400	31567062	1677	1677	1677	1677	802
460	20231109	125300	30222108	1677	1677	1677	1677	596
461	20231109	125200	29222616	1676	1676	1676	1676	0
462	20231109	125100	29222616	1676	1676	1676	1676	4
463	20231109	125000	29215912	1677	1677	1677	1677	1
464	20231109	124900	29214235	1676	1676	1676	1676	1
465	20231109	124800	29212559	1676	1676	1676	1676	4
466	20231109	124700	29205855	1677	1677	1677	1677	0
467	20231109	124600	29205855	1677	1677	1677	1677	1
468	20231109	124500	29204178	1676	1676	1676	1676	4
469	20231109	124400	29197474	1676	1676	1676	1676	0
470	20231109	124300	29197474	1676	1676	1676	1676	0
471	20231109	124200	29197474	1676	1676	1676	1676	4
472	20231109	124100	29190770	1676	1676	1676	1676	0
473	20231109	124000	29190770	1676	1676	1676	1676	0
474	20231109	123900	29190770	1676	1676	1676	1676	4
475	20231109	123800	29184066	1677	1677	1677	1677	5
476	20231109	123700	29175681	1676	1676	1676	1676	0
477	20231109	123600	29175681	1676	1676	1676	1676	0
478	20231109	123500	29175681	1676	1676	1676	1676	4
479	20231109	123400	29168977	1676	1676	1676	1676	0
480	20231109	123300	29168977	1676	1676	1676	1676	0
481	20231109	123200	29168977	1676	1676	1676	1676	4
482	20231109	123100	29162273	1677	1677	1677	1677	0
483	20231109	123000	29162273	1677	1677	1677	1677	0
484	20231109	122900	29162273	1677	1676	1677	1676	31
485	20231109	122800	29110316	1676	1677	1677	1676	5
486	20231109	122700	29101935	1676	1676	1676	1676	0
487	20231109	122600	29101935	1676	1676	1676	1676	0
488	20231109	122500	29101935	1676	1677	1677	1676	7
489	20231109	122400	29090200	1677	1677	1677	1677	1
490	20231109	122300	29088523	1676	1676	1676	1676	0
491	20231109	122200	29088523	1676	1676	1676	1676	4
492	20231109	122100	29081819	1676	1676	1676	1676	0
493	20231109	122000	29081819	1676	1676	1676	1676	51
494	20231109	121900	28996343	1676	1676	1676	1676	4
495	20231109	121800	28989639	1677	1677	1677	1677	5
496	20231109	121700	28981254	1676	1677	1677	1676	731
497	20231109	121600	27755573	1677	1677	1677	1677	4
498	20231109	121500	27748865	1680	1680	1680	1680	0
499	20231109	121400	27748865	1680	1680	1680	1680	1
500	20231109	121300	27747185	1677	1677	1677	1677	7
501	20231109	121200	27735446	1677	1677	1677	1677	0
502	20231109	121100	27735446	1677	1677	1677	1677	0
503	20231109	121000	27735446	1677	1677	1677	1677	0
504	20231109	120900	27735446	1677	1677	1677	1677	4
505	20231109	120800	27728738	1677	1678	1678	1677	150
506	20231109	120700	27477172	1678	1678	1678	1678	0
507	20231109	120600	27477172	1678	1678	1678	1678	4
508	20231109	120500	27470460	1680	1680	1680	1680	0
509	20231109	120400	27470460	1680	1680	1680	1680	0
510	20231109	120300	27470460	1680	1680	1680	1680	5
511	20231109	120200	27462060	1680	1678	1680	1678	54
512	20231109	120100	27371348	1678	1678	1678	1678	0
513	20231109	120000	27371348	1678	1678	1678	1678	0
514	20231109	115900	27371348	1678	1678	1678	1678	4
515	20231109	115800	27364636	1679	1679	1679	1679	0
516	20231109	115700	27364636	1679	1679	1679	1679	0
517	20231109	115600	27364636	1679	1679	1679	1679	6
518	20231109	115500	27354562	1679	1679	1679	1679	0
519	20231109	115400	27354562	1679	1679	1679	1679	5
520	20231109	115300	27346167	1678	1678	1678	1678	0
521	20231109	115200	27346167	1678	1678	1678	1678	0
522	20231109	115100	27346167	1678	1678	1678	1678	100
523	20231109	115000	27178367	1678	1678	1678	1678	0
524	20231109	114900	27178367	1678	1678	1678	1678	4
525	20231109	114800	27171655	1678	1678	1678	1678	0
526	20231109	114700	27171655	1678	1678	1678	1678	0
527	20231109	114600	27171655	1678	1678	1678	1678	4
528	20231109	114500	27164943	1678	1683	1683	1678	201
529	20231109	114400	26827660	1678	1678	1678	1678	0
530	20231109	114300	26827660	1678	1678	1678	1678	0
531	20231109	114200	26827660	1678	1678	1678	1678	0
532	20231109	114100	26827660	1678	1678	1678	1678	4
533	20231109	114000	26820948	1678	1678	1678	1678	0
534	20231109	113900	26820948	1678	1678	1678	1678	0
535	20231109	113800	26820948	1678	1678	1678	1678	4
536	20231109	113700	26814236	1684	1684	1684	1684	0
537	20231109	113600	26814236	1684	1684	1684	1684	1
538	20231109	113500	26812552	1683	1683	1683	1683	0
539	20231109	113400	26812552	1683	1683	1683	1683	4
540	20231109	113300	26805820	1684	1684	1684	1684	0
541	20231109	113200	26805820	1684	1684	1684	1684	2
542	20231109	113100	26802452	1684	1684	1684	1684	3
543	20231109	113000	26797400	1685	1685	1685	1685	0
544	20231109	112900	26797400	1685	1685	1685	1685	0
545	20231109	112800	26797400	1685	1685	1685	1685	1
546	20231109	112700	26795715	1678	1678	1678	1678	4
547	20231109	112600	26789003	1678	1679	1679	1678	187
548	20231109	112500	26475097	1679	1682	1682	1679	27
549	20231109	112400	26429761	1679	1679	1679	1679	531
550	20231109	112300	25538212	1680	1680	1680	1680	20
551	20231109	112200	25504612	1684	1680	1684	1679	7
552	20231109	112100	25492852	1680	1682	1682	1680	140
553	20231109	112000	25257648	1683	1683	1683	1683	14
554	20231109	111900	25234086	1683	1683	1683	1683	1
555	20231109	111800	25232403	1683	1683	1683	1683	2
556	20231109	111700	25229037	1683	1684	1684	1683	32
557	20231109	111600	25175150	1685	1685	1685	1685	0
558	20231109	111500	25175150	1685	1685	1685	1685	0
559	20231109	111400	25175150	1685	1685	1685	1685	90
560	20231109	111300	25023500	1685	1685	1685	1685	95
561	20231109	111200	24863425	1685	1685	1685	1685	0
562	20231109	111100	24863425	1685	1685	1685	1685	25
563	20231109	111000	24821300	1686	1686	1686	1686	0
564	20231109	110900	24821300	1686	1686	1686	1686	1
565	20231109	110800	24819614	1685	1685	1685	1685	0
566	20231109	110700	24819614	1685	1685	1685	1685	0
567	20231109	110600	24819614	1685	1685	1685	1685	0
568	20231109	110500	24819614	1685	1685	1685	1685	4
569	20231109	110400	24812874	1685	1685	1685	1685	0
570	20231109	110300	24812874	1685	1685	1685	1685	4
571	20231109	110200	24806134	1686	1686	1686	1686	4
572	20231109	110100	24799390	1686	1686	1686	1686	1
573	20231109	110000	24797704	1685	1685	1685	1685	5
574	20231109	105900	24789279	1685	1685	1685	1685	0
575	20231109	105800	24789279	1685	1685	1685	1685	130
576	20231109	105700	24570229	1685	1685	1685	1685	0
577	20231109	105600	24570229	1685	1685	1685	1685	0
578	20231109	105500	24570229	1685	1685	1685	1685	2785
579	20231109	105400	19877504	1685	1685	1685	1685	0
580	20231109	105300	19877504	1685	1685	1685	1685	0
581	20231109	105200	19877504	1685	1685	1685	1685	0
582	20231109	105100	19877504	1685	1685	1685	1685	0
583	20231109	105000	19877504	1685	1685	1685	1685	0
584	20231109	104900	19877504	1685	1685	1685	1685	0
585	20231109	104800	19877504	1685	1685	1685	1685	1
586	20231109	104700	19875819	1685	1685	1685	1685	0
587	20231109	104600	19875819	1685	1685	1685	1685	1
588	20231109	104500	19874134	1685	1683	1685	1683	3093
589	20231109	104400	14665208	1683	1683	1683	1683	0
590	20231109	104300	14665208	1683	1683	1683	1683	0
591	20231109	104200	14665208	1683	1683	1683	1683	0
592	20231109	104100	14665208	1683	1683	1683	1683	0
593	20231109	104000	14665208	1683	1683	1683	1683	100
594	20231109	103900	14496908	1683	1682	1683	1682	75
595	20231109	103800	14370757	1682	1682	1682	1682	0
596	20231109	103700	14370757	1682	1682	1682	1682	0
597	20231109	103600	14370757	1682	1682	1682	1682	0
598	20231109	103500	14370757	1682	1682	1682	1682	0
599	20231109	103400	14370757	1682	1681	1682	1681	644
600	20231109	103300	13287839	1681	1681	1681	1681	0
601	20231109	103200	13287839	1681	1681	1681	1681	0
602	20231109	103100	13287839	1681	1681	1681	1681	0
603	20231109	103000	13287839	1681	1681	1681	1681	0
604	20231109	102900	13287839	1681	1681	1681	1681	0
605	20231109	102800	13287839	1681	1681	1681	1681	0
606	20231109	102700	13287839	1681	1681	1681	1681	5
607	20231109	102600	13279434	1681	1681	1681	1681	0
608	20231109	102500	13279434	1681	1681	1681	1681	71
609	20231109	102400	13160083	1681	1681	1681	1681	0
610	20231109	102300	13160083	1681	1675	1681	1675	11
611	20231109	102200	13141652	1675	1675	1675	1675	0
612	20231109	102100	13141652	1675	1681	1681	1675	17
613	20231109	102000	13113135	1681	1681	1681	1681	0
614	20231109	101900	13113135	1681	1681	1681	1681	1
615	20231109	101800	13111454	1681	1681	1681	1681	176
616	20231109	101700	12815598	1681	1681	1681	1681	0
617	20231109	101600	12815598	1681	1681	1681	1681	464
618	20231109	101500	12035614	1682	1682	1682	1682	0
619	20231109	101400	12035614	1682	1682	1682	1682	0
620	20231109	101300	12035614	1682	1682	1682	1682	6
621	20231109	101200	12025522	1673	1673	1673	1673	9
622	20231109	101100	12010465	1681	1681	1681	1681	234
623	20231109	101000	11617111	1681	1681	1681	1681	1
624	20231109	100900	11615430	1681	1681	1681	1681	3
625	20231109	100800	11610387	1682	1682	1682	1682	0
626	20231109	100700	11610387	1682	1682	1682	1682	0
627	20231109	100600	11610387	1682	1682	1682	1682	0
628	20231109	100500	11610387	1682	1682	1682	1682	0
629	20231109	100400	11610387	1682	1682	1682	1682	5
630	20231109	100300	11601977	1682	1682	1682	1682	0
631	20231109	100200	11601977	1682	1682	1682	1682	0
632	20231109	100100	11601977	1682	1672	1682	1672	695
633	20231109	100000	10439927	1682	1682	1682	1682	1
634	20231109	095900	10438245	1682	1682	1682	1682	502
635	20231109	095800	9593881	1672	1675	1675	1672	300
636	20231109	095700	9092271	1682	1682	1682	1682	0
637	20231109	095600	9092271	1682	1682	1682	1682	1
638	20231109	095500	9090589	1682	1682	1682	1682	1
639	20231109	095400	9088907	1672	1672	1672	1672	0
640	20231109	095300	9088907	1672	1672	1672	1672	1
641	20231109	095200	9087235	1671	1683	1683	1671	1002
642	20231109	095100	7411647	1683	1683	1683	1683	7
643	20231109	095000	7399866	1684	1684	1684	1684	0
644	20231109	094900	7399866	1684	1684	1684	1684	0
645	20231109	094800	7399866	1684	1683	1684	1683	200
646	20231109	094700	7063148	1683	1683	1683	1683	202
647	20231109	094600	6723182	1675	1675	1675	1675	150
648	20231109	094500	6471932	1680	1680	1680	1680	22
649	20231109	094400	6434972	1684	1684	1684	1684	0
650	20231109	094300	6434972	1684	1684	1684	1684	0
651	20231109	094200	6434972	1684	1684	1684	1684	100
652	20231109	094100	6266572	1684	1684	1684	1684	0
653	20231109	094000	6266572	1684	1684	1684	1684	12
654	20231109	093900	6246364	1685	1685	1685	1685	0
655	20231109	093800	6246364	1685	1685	1685	1685	0
656	20231109	093700	6246364	1685	1685	1685	1685	1
657	20231109	093600	6244679	1685	1685	1685	1685	70
658	20231109	093500	6126729	1685	1685	1685	1685	0
659	20231109	093400	6126729	1685	1685	1685	1685	6
660	20231109	093300	6116619	1685	1685	1685	1685	13
661	20231109	093200	6094714	1685	1685	1685	1685	404
662	20231109	093100	5413974	1685	1688	1688	1685	327
663	20231109	093000	4862976	1685	1687	1687	1685	230
664	20231109	092900	4475424	1688	1688	1688	1688	1
665	20231109	092800	4473736	1687	1688	1688	1687	47
666	20231109	092700	4394420	1688	1688	1688	1688	154
667	20231109	092600	4134468	1688	1688	1688	1688	0
668	20231109	092500	4134468	1688	1688	1688	1688	12
669	20231109	092400	4114212	1688	1688	1688	1688	0
670	20231109	092300	4114212	1688	1688	1688	1688	0
671	20231109	092200	4114212	1688	1688	1688	1688	10
672	20231109	092100	4097332	1688	1687	1688	1687	42
673	20231109	092000	4026477	1687	1687	1687	1687	30
674	20231109	091900	3975867	1687	1687	1687	1687	139
675	20231109	091800	3741374	1687	1687	1687	1687	0
676	20231109	091700	3741374	1687	1687	1687	1687	50
677	20231109	091600	3657024	1687	1686	1687	1686	200
678	20231109	091500	3319642	1686	1686	1686	1686	51
679	20231109	091400	3233656	1686	1676	1686	1674	301
680	20231109	091300	2729578	1676	1676	1676	1676	0
681	20231109	091200	2729578	1676	1676	1676	1676	1
682	20231109	091100	2727902	1686	1676	1686	1675	627
683	20231109	091000	1677166	1678	1678	1678	1678	2
684	20231109	090900	1673810	1679	1679	1679	1679	1
685	20231109	090800	1672131	1688	1688	1688	1688	30
686	20231109	090700	1621491	1688	1688	1688	1688	0
687	20231109	090600	1621491	1688	1688	1688	1688	11
688	20231109	090500	1602923	1688	1688	1688	1688	0
689	20231109	090400	1602923	1688	1688	1688	1688	627
690	20231109	090300	544547	1688	1688	1688	1688	128
691	20231109	090200	328483	1689	1689	1689	1689	1
692	20231109	090100	326794	1681	1681	1681	1681	49
693	20231109	090000	244425	1681	1674	1681	1674	146