KissMeData/310870/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210400	129208269	1807	1807	1807	1807	822
3	20231109	210300	129208269	1807	1807	1807	1807	0
4	20231109	210200	129208269	1807	1807	1807	1807	0
5	20231109	210100	129208269	1807	1807	1807	1807	0
6	20231109	210000	129208269	1807	1807	1807	1807	0
7	20231109	205900	129208269	1807	1807	1807	1807	0
8	20231109	205800	129208269	1807	1807	1807	1807	0
9	20231109	205700	129208269	1807	1807	1807	1807	0
10	20231109	205600	129208269	1807	1807	1807	1807	0
11	20231109	205500	129208269	1807	1807	1807	1807	0
12	20231109	205400	129208269	1807	1807	1807	1807	0
13	20231109	205300	129208269	1807	1807	1807	1807	0
14	20231109	205200	129208269	1807	1807	1807	1807	0
15	20231109	205100	129208269	1807	1807	1807	1807	0
16	20231109	205000	129208269	1807	1807	1807	1807	0
17	20231109	204900	129208269	1807	1807	1807	1807	0
18	20231109	204800	129208269	1807	1807	1807	1807	0
19	20231109	204700	129208269	1807	1807	1807	1807	0
20	20231109	204600	129208269	1807	1807	1807	1807	0
21	20231109	204500	129208269	1807	1807	1807	1807	0
22	20231109	204400	129208269	1807	1807	1807	1807	0
23	20231109	204300	129208269	1807	1807	1807	1807	0
24	20231109	204200	129208269	1807	1807	1807	1807	0
25	20231109	204100	129208269	1807	1807	1807	1807	0
26	20231109	204000	129208269	1807	1807	1807	1807	0
27	20231109	203900	129208269	1807	1807	1807	1807	0
28	20231109	203800	129208269	1807	1807	1807	1807	0
29	20231109	203700	129208269	1807	1807	1807	1807	0
30	20231109	203600	129208269	1807	1807	1807	1807	0
31	20231109	203500	129208269	1807	1807	1807	1807	0
32	20231109	203400	129208269	1807	1807	1807	1807	822
33	20231109	203300	129208269	1807	1807	1807	1807	0
34	20231109	203200	129208269	1807	1807	1807	1807	0
35	20231109	203100	129208269	1807	1807	1807	1807	0
36	20231109	203000	129208269	1807	1807	1807	1807	0
37	20231109	202900	129208269	1807	1807	1807	1807	0
38	20231109	202800	129208269	1807	1807	1807	1807	0
39	20231109	202700	129208269	1807	1807	1807	1807	0
40	20231109	202600	129208269	1807	1807	1807	1807	0
41	20231109	202500	129208269	1807	1807	1807	1807	0
42	20231109	202400	129208269	1807	1807	1807	1807	0
43	20231109	202300	129208269	1807	1807	1807	1807	0
44	20231109	202200	129208269	1807	1807	1807	1807	0
45	20231109	202100	129208269	1807	1807	1807	1807	0
46	20231109	202000	129208269	1807	1807	1807	1807	0
47	20231109	201900	129208269	1807	1807	1807	1807	0
48	20231109	201800	129208269	1807	1807	1807	1807	0
49	20231109	201700	129208269	1807	1807	1807	1807	0
50	20231109	201600	129208269	1807	1807	1807	1807	0
51	20231109	201500	129208269	1807	1807	1807	1807	0
52	20231109	201400	129208269	1807	1807	1807	1807	0
53	20231109	201300	129208269	1807	1807	1807	1807	0
54	20231109	201200	129208269	1807	1807	1807	1807	0
55	20231109	201100	129208269	1807	1807	1807	1807	0
56	20231109	201000	129208269	1807	1807	1807	1807	0
57	20231109	200900	129208269	1807	1807	1807	1807	0
58	20231109	200800	129208269	1807	1807	1807	1807	0
59	20231109	200700	129208269	1807	1807	1807	1807	0
60	20231109	200600	129208269	1807	1807	1807	1807	0
61	20231109	200500	129208269	1807	1807	1807	1807	0
62	20231109	200400	129208269	1807	1807	1807	1807	822
63	20231109	200300	129208269	1807	1807	1807	1807	0
64	20231109	200200	129208269	1807	1807	1807	1807	0
65	20231109	200100	129208269	1807	1807	1807	1807	0
66	20231109	200000	129208269	1807	1807	1807	1807	0
67	20231109	195900	129208269	1807	1807	1807	1807	0
68	20231109	195800	129208269	1807	1807	1807	1807	0
69	20231109	195700	129208269	1807	1807	1807	1807	0
70	20231109	195600	129208269	1807	1807	1807	1807	0
71	20231109	195500	129208269	1807	1807	1807	1807	0
72	20231109	195400	129208269	1807	1807	1807	1807	0
73	20231109	195300	129208269	1807	1807	1807	1807	0
74	20231109	195200	129208269	1807	1807	1807	1807	0
75	20231109	195100	129208269	1807	1807	1807	1807	0
76	20231109	195000	129208269	1807	1807	1807	1807	0
77	20231109	194900	129208269	1807	1807	1807	1807	0
78	20231109	194800	129208269	1807	1807	1807	1807	0
79	20231109	194700	129208269	1807	1807	1807	1807	0
80	20231109	194600	129208269	1807	1807	1807	1807	0
81	20231109	194500	129208269	1807	1807	1807	1807	0
82	20231109	194400	129208269	1807	1807	1807	1807	0
83	20231109	194300	129208269	1807	1807	1807	1807	0
84	20231109	194200	129208269	1807	1807	1807	1807	0
85	20231109	194100	129208269	1807	1807	1807	1807	0
86	20231109	194000	129208269	1807	1807	1807	1807	0
87	20231109	193900	129208269	1807	1807	1807	1807	0
88	20231109	193800	129208269	1807	1807	1807	1807	0
89	20231109	193700	129208269	1807	1807	1807	1807	0
90	20231109	193600	129208269	1807	1807	1807	1807	0
91	20231109	193500	129208269	1807	1807	1807	1807	0
92	20231109	193400	129208269	1807	1807	1807	1807	822
93	20231109	193300	129208269	1807	1807	1807	1807	0
94	20231109	193200	129208269	1807	1807	1807	1807	0
95	20231109	193100	129208269	1807	1807	1807	1807	0
96	20231109	193000	129208269	1807	1807	1807	1807	0
97	20231109	192900	129208269	1807	1807	1807	1807	0
98	20231109	192800	129208269	1807	1807	1807	1807	0
99	20231109	192700	129208269	1807	1807	1807	1807	0
100	20231109	192600	129208269	1807	1807	1807	1807	0
101	20231109	192500	129208269	1807	1807	1807	1807	0
102	20231109	192400	129208269	1807	1807	1807	1807	0
103	20231109	192300	129208269	1807	1807	1807	1807	0
104	20231109	192200	129208269	1807	1807	1807	1807	0
105	20231109	192100	129208269	1807	1807	1807	1807	0
106	20231109	192000	129208269	1807	1807	1807	1807	0
107	20231109	191900	129208269	1807	1807	1807	1807	0
108	20231109	191800	129208269	1807	1807	1807	1807	0
109	20231109	191700	129208269	1807	1807	1807	1807	0
110	20231109	191600	129208269	1807	1807	1807	1807	0
111	20231109	191500	129208269	1807	1807	1807	1807	0
112	20231109	191400	129208269	1807	1807	1807	1807	0
113	20231109	191300	129208269	1807	1807	1807	1807	0
114	20231109	191200	129208269	1807	1807	1807	1807	0
115	20231109	191100	129208269	1807	1807	1807	1807	0
116	20231109	191000	129208269	1807	1807	1807	1807	0
117	20231109	190900	129208269	1807	1807	1807	1807	0
118	20231109	190800	129208269	1807	1807	1807	1807	0
119	20231109	190700	129208269	1807	1807	1807	1807	0
120	20231109	190600	129208269	1807	1807	1807	1807	0
121	20231109	190500	129208269	1807	1807	1807	1807	0
122	20231109	190400	129208269	1807	1807	1807	1807	822
123	20231109	190300	129208269	1807	1807	1807	1807	0
124	20231109	190200	129208269	1807	1807	1807	1807	0
125	20231109	190100	129208269	1807	1807	1807	1807	0
126	20231109	190000	129208269	1807	1807	1807	1807	0
127	20231109	185900	129208269	1807	1807	1807	1807	0
128	20231109	185800	129208269	1807	1807	1807	1807	0
129	20231109	185700	129208269	1807	1807	1807	1807	0
130	20231109	185600	129208269	1807	1807	1807	1807	0
131	20231109	185500	129208269	1807	1807	1807	1807	0
132	20231109	185400	129208269	1807	1807	1807	1807	0
133	20231109	185300	129208269	1807	1807	1807	1807	0
134	20231109	185200	129208269	1807	1807	1807	1807	0
135	20231109	185100	129208269	1807	1807	1807	1807	0
136	20231109	185000	129208269	1807	1807	1807	1807	0
137	20231109	184900	129208269	1807	1807	1807	1807	0
138	20231109	184800	129208269	1807	1807	1807	1807	0
139	20231109	184700	129208269	1807	1807	1807	1807	0
140	20231109	184600	129208269	1807	1807	1807	1807	0
141	20231109	184500	129208269	1807	1807	1807	1807	0
142	20231109	184400	129208269	1807	1807	1807	1807	0
143	20231109	184300	129208269	1807	1807	1807	1807	0
144	20231109	184200	129208269	1807	1807	1807	1807	0
145	20231109	184100	129208269	1807	1807	1807	1807	0
146	20231109	184000	129208269	1807	1807	1807	1807	0
147	20231109	183900	129208269	1807	1807	1807	1807	0
148	20231109	183800	129208269	1807	1807	1807	1807	0
149	20231109	183700	129208269	1807	1807	1807	1807	0
150	20231109	183600	129208269	1807	1807	1807	1807	0
151	20231109	183500	129208269	1807	1807	1807	1807	0
152	20231109	183400	129208269	1807	1807	1807	1807	822
153	20231109	183300	129208269	1807	1807	1807	1807	0
154	20231109	183200	129208269	1807	1807	1807	1807	0
155	20231109	183100	129208269	1807	1807	1807	1807	0
156	20231109	183000	129208269	1807	1807	1807	1807	0
157	20231109	182900	129208269	1807	1807	1807	1807	0
158	20231109	182800	129208269	1807	1807	1807	1807	0
159	20231109	182700	129208269	1807	1807	1807	1807	0
160	20231109	182600	129208269	1807	1807	1807	1807	0
161	20231109	182500	129208269	1807	1807	1807	1807	0
162	20231109	182400	129208269	1807	1807	1807	1807	0
163	20231109	182300	129208269	1807	1807	1807	1807	0
164	20231109	182200	129208269	1807	1807	1807	1807	0
165	20231109	182100	129208269	1807	1807	1807	1807	0
166	20231109	182000	129208269	1807	1807	1807	1807	0
167	20231109	181900	129208269	1807	1807	1807	1807	0
168	20231109	181800	129208269	1807	1807	1807	1807	0
169	20231109	181700	129208269	1807	1807	1807	1807	0
170	20231109	181600	129208269	1807	1807	1807	1807	0
171	20231109	181500	129208269	1807	1807	1807	1807	0
172	20231109	181400	129208269	1807	1807	1807	1807	0
173	20231109	181300	129208269	1807	1807	1807	1807	0
174	20231109	181200	129208269	1807	1807	1807	1807	0
175	20231109	181100	129208269	1807	1807	1807	1807	0
176	20231109	181000	129208269	1807	1807	1807	1807	0
177	20231109	180900	129208269	1807	1807	1807	1807	0
178	20231109	180800	129208269	1807	1807	1807	1807	0
179	20231109	180700	129208269	1807	1807	1807	1807	0
180	20231109	180600	129208269	1807	1807	1807	1807	0
181	20231109	180500	129208269	1807	1807	1807	1807	0
182	20231109	180400	129208269	1807	1807	1807	1807	822
183	20231109	180300	129208269	1807	1807	1807	1807	0
184	20231109	180200	129208269	1807	1807	1807	1807	0
185	20231109	180100	129208269	1807	1807	1807	1807	0
186	20231109	180000	129208269	1807	1807	1807	1807	0
187	20231109	175900	129208269	1807	1807	1807	1807	0
188	20231109	175800	129208269	1807	1807	1807	1807	0
189	20231109	175700	129208269	1807	1807	1807	1807	0
190	20231109	175600	129208269	1807	1807	1807	1807	0
191	20231109	175500	129208269	1807	1807	1807	1807	0
192	20231109	175400	129208269	1807	1807	1807	1807	0
193	20231109	175300	129208269	1807	1807	1807	1807	0
194	20231109	175200	129208269	1807	1807	1807	1807	0
195	20231109	175100	129208269	1807	1807	1807	1807	0
196	20231109	175000	129208269	1807	1807	1807	1807	0
197	20231109	174900	129208269	1807	1807	1807	1807	0
198	20231109	174800	129208269	1807	1807	1807	1807	0
199	20231109	174700	129208269	1807	1807	1807	1807	0
200	20231109	174600	129208269	1807	1807	1807	1807	0
201	20231109	174500	129208269	1807	1807	1807	1807	0
202	20231109	174400	129208269	1807	1807	1807	1807	0
203	20231109	174300	129208269	1807	1807	1807	1807	0
204	20231109	174200	129208269	1807	1807	1807	1807	0
205	20231109	174100	129208269	1807	1807	1807	1807	0
206	20231109	174000	129208269	1807	1807	1807	1807	0
207	20231109	173900	129208269	1807	1807	1807	1807	0
208	20231109	173800	129208269	1807	1807	1807	1807	0
209	20231109	173700	129208269	1807	1807	1807	1807	0
210	20231109	173600	129208269	1807	1807	1807	1807	0
211	20231109	173500	129208269	1807	1807	1807	1807	0
212	20231109	173400	129208269	1807	1807	1807	1807	822
213	20231109	173300	129208269	1807	1807	1807	1807	0
214	20231109	173200	129208269	1807	1807	1807	1807	0
215	20231109	173100	129208269	1807	1807	1807	1807	0
216	20231109	173000	129208269	1807	1807	1807	1807	0
217	20231109	172900	129208269	1807	1807	1807	1807	0
218	20231109	172800	129208269	1807	1807	1807	1807	0
219	20231109	172700	129208269	1807	1807	1807	1807	0
220	20231109	172600	129208269	1807	1807	1807	1807	0
221	20231109	172500	129208269	1807	1807	1807	1807	0
222	20231109	172400	129208269	1807	1807	1807	1807	0
223	20231109	172300	129208269	1807	1807	1807	1807	0
224	20231109	172200	129208269	1807	1807	1807	1807	0
225	20231109	172100	129208269	1807	1807	1807	1807	0
226	20231109	172000	129208269	1807	1807	1807	1807	0
227	20231109	171900	129208269	1807	1807	1807	1807	0
228	20231109	171800	129208269	1807	1807	1807	1807	0
229	20231109	171700	129208269	1807	1807	1807	1807	0
230	20231109	171600	129208269	1807	1807	1807	1807	0
231	20231109	171500	129208269	1807	1807	1807	1807	0
232	20231109	171400	129208269	1807	1807	1807	1807	0
233	20231109	171300	129208269	1807	1807	1807	1807	0
234	20231109	171200	129208269	1807	1807	1807	1807	0
235	20231109	171100	129208269	1807	1807	1807	1807	0
236	20231109	171000	129208269	1807	1807	1807	1807	0
237	20231109	170900	129208269	1807	1807	1807	1807	0
238	20231109	170800	129208269	1807	1807	1807	1807	0
239	20231109	170700	129208269	1807	1807	1807	1807	0
240	20231109	170600	129208269	1807	1807	1807	1807	0
241	20231109	170500	129208269	1807	1807	1807	1807	0
242	20231109	170400	129208269	1807	1807	1807	1807	822
243	20231109	170300	129208269	1807	1807	1807	1807	0
244	20231109	170200	129208269	1807	1807	1807	1807	0
245	20231109	170100	129208269	1807	1807	1807	1807	0
246	20231109	170000	129208269	1807	1807	1807	1807	0
247	20231109	165900	129208269	1807	1807	1807	1807	0
248	20231109	165800	129208269	1807	1807	1807	1807	0
249	20231109	165700	129208269	1807	1807	1807	1807	0
250	20231109	165600	129208269	1807	1807	1807	1807	0
251	20231109	165500	129208269	1807	1807	1807	1807	0
252	20231109	165400	129208269	1807	1807	1807	1807	0
253	20231109	165300	129208269	1807	1807	1807	1807	0
254	20231109	165200	129208269	1807	1807	1807	1807	0
255	20231109	165100	129208269	1807	1807	1807	1807	0
256	20231109	165000	129208269	1807	1807	1807	1807	0
257	20231109	164900	129208269	1807	1807	1807	1807	0
258	20231109	164800	129208269	1807	1807	1807	1807	0
259	20231109	164700	129208269	1807	1807	1807	1807	0
260	20231109	164600	129208269	1807	1807	1807	1807	0
261	20231109	164500	129208269	1807	1807	1807	1807	0
262	20231109	164400	129208269	1807	1807	1807	1807	0
263	20231109	164300	129208269	1807	1807	1807	1807	0
264	20231109	164200	129208269	1807	1807	1807	1807	0
265	20231109	164100	129208269	1807	1807	1807	1807	0
266	20231109	164000	129208269	1807	1807	1807	1807	0
267	20231109	163900	129208269	1807	1807	1807	1807	0
268	20231109	163800	129208269	1807	1807	1807	1807	0
269	20231109	163700	129208269	1807	1807	1807	1807	0
270	20231109	163600	129208269	1807	1807	1807	1807	0
271	20231109	163500	129208269	1807	1807	1807	1807	0
272	20231109	163400	129208269	1807	1807	1807	1807	822
273	20231109	163300	129208269	1807	1807	1807	1807	0
274	20231109	163200	129208269	1807	1807	1807	1807	0
275	20231109	163100	129208269	1807	1807	1807	1807	0
276	20231109	163000	129208269	1807	1807	1807	1807	0
277	20231109	162900	129208269	1807	1807	1807	1807	0
278	20231109	162800	129208269	1807	1807	1807	1807	0
279	20231109	162700	129208269	1807	1807	1807	1807	0
280	20231109	162600	129208269	1807	1807	1807	1807	0
281	20231109	162500	129208269	1807	1807	1807	1807	0
282	20231109	162400	129208269	1807	1807	1807	1807	0
283	20231109	162300	129208269	1807	1807	1807	1807	0
284	20231109	162200	129208269	1807	1807	1807	1807	0
285	20231109	162100	129208269	1807	1807	1807	1807	0
286	20231109	162000	129208269	1807	1807	1807	1807	0
287	20231109	161900	129208269	1807	1807	1807	1807	0
288	20231109	161800	129208269	1807	1807	1807	1807	0
289	20231109	161700	129208269	1807	1807	1807	1807	0
290	20231109	161600	129208269	1807	1807	1807	1807	0
291	20231109	161500	129208269	1807	1807	1807	1807	0
292	20231109	161400	129208269	1807	1807	1807	1807	0
293	20231109	161300	129208269	1807	1807	1807	1807	0
294	20231109	161200	129208269	1807	1807	1807	1807	0
295	20231109	161100	129208269	1807	1807	1807	1807	0
296	20231109	161000	129208269	1807	1807	1807	1807	0
297	20231109	160900	129208269	1807	1807	1807	1807	0
298	20231109	160800	129208269	1807	1807	1807	1807	0
299	20231109	160700	129208269	1807	1807	1807	1807	0
300	20231109	160600	129208269	1807	1807	1807	1807	0
301	20231109	160500	129208269	1807	1807	1807	1807	0
302	20231109	160400	129208269	1807	1807	1807	1807	822
303	20231109	160300	129208269	1807	1807	1807	1807	0
304	20231109	160200	129208269	1807	1807	1807	1807	0
305	20231109	160100	129208269	1807	1807	1807	1807	0
306	20231109	160000	129208269	1807	1807	1807	1807	0
307	20231109	155900	129208269	1807	1807	1807	1807	0
308	20231109	155800	129208269	1807	1807	1807	1807	0
309	20231109	155700	129208269	1807	1807	1807	1807	0
310	20231109	155600	129208269	1807	1807	1807	1807	0
311	20231109	155500	129208269	1807	1807	1807	1807	0
312	20231109	155400	129208269	1807	1807	1807	1807	0
313	20231109	155300	129208269	1807	1807	1807	1807	0
314	20231109	155200	129208269	1807	1807	1807	1807	0
315	20231109	155100	129208269	1807	1807	1807	1807	0
316	20231109	155000	129208269	1807	1807	1807	1807	0
317	20231109	154900	129208269	1807	1807	1807	1807	0
318	20231109	154800	129208269	1807	1807	1807	1807	0
319	20231109	154700	129208269	1807	1807	1807	1807	0
320	20231109	154600	129208269	1807	1807	1807	1807	0
321	20231109	154500	129208269	1807	1807	1807	1807	0
322	20231109	154400	129208269	1807	1807	1807	1807	0
323	20231109	154300	129208269	1807	1807	1807	1807	0
324	20231109	154200	129208269	1807	1807	1807	1807	0
325	20231109	154100	129208269	1807	1807	1807	1807	0
326	20231109	154000	129208269	1807	1807	1807	1807	0
327	20231109	153900	129208269	1807	1807	1807	1807	0
328	20231109	153800	129208269	1807	1807	1807	1807	0
329	20231109	153700	129208269	1807	1807	1807	1807	0
330	20231109	153600	129208269	1807	1807	1807	1807	0
331	20231109	153500	129208269	1807	1807	1807	1807	0
332	20231109	153400	129208269	1807	1807	1807	1807	822
333	20231109	153300	129208269	1807	1807	1807	1807	0
334	20231109	153200	129208269	1807	1807	1807	1807	0
335	20231109	153100	129208269	1807	1807	1807	1807	0
336	20231109	153000	129208269	1807	1807	1807	1807	822
337	20231109	152900	127722915	1807	1807	1807	1807	0
338	20231109	152800	127722915	1807	1807	1807	1807	0
339	20231109	152700	127722915	1807	1807	1807	1807	0
340	20231109	152600	127722915	1807	1807	1807	1807	0
341	20231109	152500	127722915	1807	1807	1807	1807	0
342	20231109	152400	127722915	1807	1807	1807	1807	0
343	20231109	152300	127722915	1807	1807	1807	1807	0
344	20231109	152200	127722915	1807	1807	1807	1807	0
345	20231109	152100	127722915	1807	1807	1807	1807	0
346	20231109	152000	127722915	1807	1807	1807	1807	0
347	20231109	151900	127722915	1807	1807	1807	1807	0
348	20231109	151800	127722915	1807	1807	1807	1807	0
349	20231109	151700	127722915	1807	1807	1807	1807	0
350	20231109	151600	127722915	1807	1807	1807	1807	0
351	20231109	151500	127722915	1807	1807	1807	1807	0
352	20231109	151400	127722915	1807	1807	1807	1807	0
353	20231109	151300	127722915	1807	1807	1807	1807	0
354	20231109	151200	127722915	1807	1807	1807	1807	0
355	20231109	151100	127722915	1807	1807	1807	1807	0
356	20231109	151000	127722915	1807	1807	1807	1807	0
357	20231109	150900	127722915	1807	1807	1807	1807	0
358	20231109	150800	127722915	1807	1807	1807	1807	0
359	20231109	150700	127722915	1807	1807	1807	1807	924
360	20231109	150600	126053247	1807	1807	1807	1807	0
361	20231109	150500	126053247	1807	1807	1807	1807	181
362	20231109	150400	125726180	1807	1807	1807	1807	0
363	20231109	150300	125726180	1807	1807	1807	1807	63
364	20231109	150200	125612339	1807	1807	1807	1807	0
365	20231109	150100	125612339	1807	1809	1809	1807	937
366	20231109	150000	123918204	1810	1810	1810	1810	978
367	20231109	145900	122148024	1811	1812	1812	1810	1193
368	20231109	145800	119987302	1813	1813	1813	1813	54
369	20231109	145700	119889400	1813	1814	1814	1813	293
370	20231109	145600	119358183	1814	1814	1814	1814	0
371	20231109	145500	119358183	1814	1814	1814	1814	0
372	20231109	145400	119358183	1814	1814	1814	1814	0
373	20231109	145300	119358183	1814	1815	1815	1814	554
374	20231109	145200	118352948	1816	1816	1816	1816	0
375	20231109	145100	118352948	1816	1816	1816	1816	0
376	20231109	145000	118352948	1816	1816	1816	1816	281
377	20231109	144900	117842652	1817	1817	1817	1817	0
378	20231109	144800	117842652	1817	1817	1817	1817	0
379	20231109	144700	117842652	1817	1817	1817	1817	7
380	20231109	144600	117829933	1817	1817	1817	1817	0
381	20231109	144500	117829933	1817	1817	1817	1817	10
382	20231109	144400	117811763	1817	1817	1817	1817	349
383	20231109	144300	117177630	1817	1817	1817	1817	0
384	20231109	144200	117177630	1817	1817	1817	1817	0
385	20231109	144100	117177630	1817	1817	1817	1817	0
386	20231109	144000	117177630	1817	1817	1817	1817	0
387	20231109	143900	117177630	1817	1817	1817	1817	0
388	20231109	143800	117177630	1817	1817	1817	1817	0
389	20231109	143700	117177630	1817	1817	1817	1817	0
390	20231109	143600	117177630	1817	1817	1817	1817	0
391	20231109	143500	117177630	1817	1817	1817	1817	0
392	20231109	143400	117177630	1817	1818	1818	1817	581
393	20231109	143300	116121397	1818	1818	1818	1818	275
394	20231109	143200	115621447	1819	1819	1819	1819	0
395	20231109	143100	115621447	1819	1819	1819	1819	0
396	20231109	143000	115621447	1819	1819	1819	1819	0
397	20231109	142900	115621447	1819	1819	1819	1819	0
398	20231109	142800	115621447	1819	1819	1819	1819	0
399	20231109	142700	115621447	1819	1819	1819	1819	0
400	20231109	142600	115621447	1819	1818	1819	1818	130
401	20231109	142500	115385101	1818	1818	1818	1818	550
402	20231109	142400	114385201	1818	1818	1818	1818	0
403	20231109	142300	114385201	1818	1818	1818	1818	0
404	20231109	142200	114385201	1818	1818	1818	1818	0
405	20231109	142100	114385201	1818	1818	1818	1818	0
406	20231109	142000	114385201	1818	1818	1818	1818	2
407	20231109	141900	114381565	1818	1810	1818	1810	24
408	20231109	141800	114338077	1820	1820	1820	1820	0
409	20231109	141700	114338077	1820	1820	1820	1820	0
410	20231109	141600	114338077	1820	1820	1820	1820	0
411	20231109	141500	114338077	1820	1820	1820	1820	0
412	20231109	141400	114338077	1820	1815	1820	1811	97
413	20231109	141300	114162312	1820	1820	1824	1815	3879
414	20231109	141200	107108017	1820	1820	1820	1820	0
415	20231109	141100	107108017	1820	1820	1820	1820	0
416	20231109	141000	107108017	1820	1820	1820	1820	2
417	20231109	140900	107104377	1824	1824	1824	1824	0
418	20231109	140800	107104377	1824	1824	1824	1824	0
419	20231109	140700	107104377	1824	1824	1824	1824	0
420	20231109	140600	107104377	1824	1824	1824	1824	0
421	20231109	140500	107104377	1824	1824	1824	1824	0
422	20231109	140400	107104377	1824	1824	1824	1824	0
423	20231109	140300	107104377	1824	1824	1824	1824	0
424	20231109	140200	107104377	1824	1824	1824	1824	0
425	20231109	140100	107104377	1824	1824	1824	1824	0
426	20231109	140000	107104377	1824	1824	1824	1824	200
427	20231109	135900	106739577	1820	1820	1820	1820	0
428	20231109	135800	106739577	1820	1822	1825	1820	500
429	20231109	135700	105828626	1820	1820	1820	1820	0
430	20231109	135600	105828626	1820	1820	1820	1820	0
431	20231109	135500	105828626	1820	1820	1820	1820	0
432	20231109	135400	105828626	1820	1820	1820	1820	0
433	20231109	135300	105828626	1820	1820	1820	1820	0
434	20231109	135200	105828626	1820	1820	1820	1820	0
435	20231109	135100	105828626	1820	1820	1820	1820	794
436	20231109	135000	104383546	1822	1820	1822	1820	1006
437	20231109	134900	102552614	1823	1823	1823	1823	0
438	20231109	134800	102552614	1823	1821	1823	1821	433
439	20231109	134700	101764109	1825	1825	1825	1825	0
440	20231109	134600	101764109	1825	1825	1825	1825	0
441	20231109	134500	101764109	1825	1825	1825	1825	0
442	20231109	134400	101764109	1825	1825	1825	1825	0
443	20231109	134300	101764109	1825	1825	1825	1825	0
444	20231109	134200	101764109	1825	1822	1825	1822	408
445	20231109	134100	101020715	1825	1825	1825	1825	0
446	20231109	134000	101020715	1825	1825	1825	1825	0
447	20231109	133900	101020715	1825	1825	1825	1825	1
448	20231109	133800	101018890	1823	1823	1823	1823	0
449	20231109	133700	101018890	1823	1823	1823	1823	100
450	20231109	133600	100836590	1825	1827	1827	1825	533
451	20231109	133500	99863861	1827	1827	1827	1827	0
452	20231109	133400	99863861	1827	1827	1827	1827	0
453	20231109	133300	99863861	1827	1827	1827	1827	0
454	20231109	133200	99863861	1827	1827	1827	1827	0
455	20231109	133100	99863861	1827	1827	1827	1827	0
456	20231109	133000	99863861	1827	1827	1827	1827	0
457	20231109	132900	99863861	1827	1827	1827	1827	0
458	20231109	132800	99863861	1827	1827	1827	1827	0
459	20231109	132700	99863861	1827	1827	1827	1827	0
460	20231109	132600	99863861	1827	1827	1827	1827	0
461	20231109	132500	99863861	1827	1827	1827	1827	0
462	20231109	132400	99863861	1827	1827	1827	1827	54
463	20231109	132300	99765203	1827	1827	1827	1827	0
464	20231109	132200	99765203	1827	1827	1827	1827	100
465	20231109	132100	99582503	1825	1825	1825	1825	0
466	20231109	132000	99582503	1825	1825	1825	1825	0
467	20231109	131900	99582503	1825	1826	1826	1825	2000
468	20231109	131800	95932402	1827	1827	1827	1827	84
469	20231109	131700	95778934	1828	1828	1828	1828	115
470	20231109	131600	95568714	1829	1829	1829	1829	0
471	20231109	131500	95568714	1829	1829	1829	1829	0
472	20231109	131400	95568714	1829	1829	1829	1829	5
473	20231109	131300	95559569	1829	1829	1829	1829	0
474	20231109	131200	95559569	1829	1829	1829	1829	0
475	20231109	131100	95559569	1829	1829	1829	1829	0
476	20231109	131000	95559569	1829	1829	1829	1829	0
477	20231109	130900	95559569	1829	1829	1829	1829	0
478	20231109	130800	95559569	1829	1829	1829	1829	1
479	20231109	130700	95557740	1830	1832	1832	1830	186
480	20231109	130600	95217348	1837	1837	1837	1837	0
481	20231109	130500	95217348	1837	1837	1837	1837	0
482	20231109	130400	95217348	1837	1837	1837	1837	0
483	20231109	130300	95217348	1837	1837	1837	1837	0
484	20231109	130200	95217348	1837	1837	1837	1837	0
485	20231109	130100	95217348	1837	1837	1837	1837	0
486	20231109	130000	95217348	1837	1837	1837	1837	6
487	20231109	125900	95206326	1833	1835	1835	1833	3
488	20231109	125800	95200824	1836	1837	1837	1836	756
489	20231109	125700	93812696	1838	1838	1838	1838	0
490	20231109	125600	93812696	1838	1838	1838	1838	0
491	20231109	125500	93812696	1838	1838	1838	1838	5
492	20231109	125400	93803506	1840	1840	1840	1840	0
493	20231109	125300	93803506	1840	1840	1840	1840	0
494	20231109	125200	93803506	1840	1840	1840	1840	0
495	20231109	125100	93803506	1840	1840	1840	1840	0
496	20231109	125000	93803506	1840	1840	1840	1840	0
497	20231109	124900	93803506	1840	1840	1840	1840	0
498	20231109	124800	93803506	1840	1839	1840	1839	186
499	20231109	124700	93461283	1837	1837	1837	1837	13
500	20231109	124600	93437402	1837	1837	1837	1837	0
501	20231109	124500	93437402	1837	1837	1837	1837	1
502	20231109	124400	93435565	1836	1836	1836	1836	358
503	20231109	124300	92778277	1836	1836	1836	1836	0
504	20231109	124200	92778277	1836	1836	1836	1836	0
505	20231109	124100	92778277	1836	1836	1836	1836	0
506	20231109	124000	92778277	1836	1836	1836	1836	0
507	20231109	123900	92778277	1836	1836	1836	1836	0
508	20231109	123800	92778277	1836	1836	1836	1836	0
509	20231109	123700	92778277	1836	1836	1836	1836	0
510	20231109	123600	92778277	1836	1836	1836	1836	0
511	20231109	123500	92778277	1836	1836	1836	1836	0
512	20231109	123400	92778277	1836	1836	1836	1836	1
513	20231109	123300	92776441	1830	1830	1830	1830	0
514	20231109	123200	92776441	1830	1830	1830	1830	0
515	20231109	123100	92776441	1830	1830	1830	1830	0
516	20231109	123000	92776441	1830	1830	1830	1830	0
517	20231109	122900	92776441	1830	1830	1830	1830	0
518	20231109	122800	92776441	1830	1830	1830	1830	0
519	20231109	122700	92776441	1830	1830	1830	1830	0
520	20231109	122600	92776441	1830	1830	1830	1830	0
521	20231109	122500	92776441	1830	1830	1830	1830	0
522	20231109	122400	92776441	1830	1830	1830	1830	860
523	20231109	122300	91202641	1830	1830	1830	1830	0
524	20231109	122200	91202641	1830	1830	1830	1830	0
525	20231109	122100	91202641	1830	1830	1830	1830	0
526	20231109	122000	91202641	1830	1830	1830	1830	0
527	20231109	121900	91202641	1830	1830	1830	1830	1
528	20231109	121800	91200811	1825	1826	1826	1825	375
529	20231109	121700	90516254	1826	1828	1828	1826	1399
530	20231109	121600	87961282	1830	1830	1830	1830	359
531	20231109	121500	87304312	1830	1833	1833	1830	946
532	20231109	121400	85570842	1838	1838	1838	1838	0
533	20231109	121300	85570842	1838	1836	1838	1836	3
534	20231109	121200	85565332	1840	1840	1840	1840	0
535	20231109	121100	85565332	1840	1840	1840	1840	0
536	20231109	121000	85565332	1840	1840	1840	1840	1
537	20231109	120900	85563492	1837	1837	1837	1837	0
538	20231109	120800	85563492	1837	1837	1837	1837	0
539	20231109	120700	85563492	1837	1843	1843	1837	4439
540	20231109	120600	77408662	1838	1840	1840	1838	272
541	20231109	120500	76908723	1843	1843	1843	1843	70
542	20231109	120400	76779713	1843	1843	1843	1843	0
543	20231109	120300	76779713	1843	1841	1843	1841	14
544	20231109	120200	76753937	1842	1842	1842	1842	1
545	20231109	120100	76752095	1843	1843	1843	1843	0
546	20231109	120000	76752095	1843	1843	1843	1843	0
547	20231109	115900	76752095	1843	1843	1843	1843	0
548	20231109	115800	76752095	1843	1843	1843	1843	0
549	20231109	115700	76752095	1843	1846	1846	1843	1121
550	20231109	115600	74684139	1847	1847	1847	1847	0
551	20231109	115500	74684139	1847	1846	1847	1846	49
552	20231109	115400	74593684	1847	1847	1847	1847	647
553	20231109	115300	73398675	1850	1852	1852	1849	792
554	20231109	115200	71934157	1852	1852	1852	1852	7
555	20231109	115100	71921193	1852	1852	1852	1852	4
556	20231109	115000	71913785	1852	1852	1852	1852	1
557	20231109	114900	71911933	1850	1850	1850	1850	0
558	20231109	114800	71911933	1850	1850	1850	1850	0
559	20231109	114700	71911933	1850	1850	1850	1850	0
560	20231109	114600	71911933	1850	1850	1850	1850	0
561	20231109	114500	71911933	1850	1850	1850	1850	0
562	20231109	114400	71911933	1850	1851	1851	1850	2744
563	20231109	114300	66835398	1854	1854	1854	1854	0
564	20231109	114200	66835398	1854	1854	1854	1854	0
565	20231109	114100	66835398	1854	1854	1854	1854	0
566	20231109	114000	66835398	1854	1854	1854	1854	0
567	20231109	113900	66835398	1854	1854	1854	1854	0
568	20231109	113800	66835398	1854	1854	1854	1854	0
569	20231109	113700	66835398	1854	1854	1854	1854	0
570	20231109	113600	66835398	1854	1854	1854	1854	0
571	20231109	113500	66835398	1854	1854	1854	1854	249
572	20231109	113400	66373752	1854	1854	1854	1854	0
573	20231109	113300	66373752	1854	1854	1854	1854	0
574	20231109	113200	66373752	1854	1854	1854	1854	0
575	20231109	113100	66373752	1854	1850	1854	1850	14
576	20231109	113000	66347848	1850	1850	1850	1850	450
577	20231109	112900	65515348	1850	1850	1850	1850	0
578	20231109	112800	65515348	1850	1852	1852	1850	9
579	20231109	112700	65498686	1854	1854	1854	1854	0
580	20231109	112600	65498686	1854	1854	1854	1854	0
581	20231109	112500	65498686	1854	1854	1854	1854	0
582	20231109	112400	65498686	1854	1854	1854	1854	0
583	20231109	112300	65498686	1854	1854	1854	1854	0
584	20231109	112200	65498686	1854	1854	1854	1854	0
585	20231109	112100	65498686	1854	1854	1854	1854	0
586	20231109	112000	65498686	1854	1854	1854	1854	0
587	20231109	111900	65498686	1854	1854	1854	1854	0
588	20231109	111800	65498686	1854	1854	1854	1854	0
589	20231109	111700	65498686	1854	1854	1854	1854	9
590	20231109	111600	65482000	1855	1855	1855	1855	0
591	20231109	111500	65482000	1855	1855	1855	1855	0
592	20231109	111400	65482000	1855	1855	1855	1855	2
593	20231109	111300	65478290	1855	1855	1855	1855	1
594	20231109	111200	65476435	1863	1863	1863	1863	0
595	20231109	111100	65476435	1863	1863	1863	1863	0
596	20231109	111000	65476435	1863	1863	1863	1863	0
597	20231109	110900	65476435	1863	1863	1863	1863	0
598	20231109	110800	65476435	1863	1863	1863	1863	0
599	20231109	110700	65476435	1863	1863	1863	1863	0
600	20231109	110600	65476435	1863	1863	1863	1863	0
601	20231109	110500	65476435	1863	1863	1863	1863	0
602	20231109	110400	65476435	1863	1863	1863	1863	0
603	20231109	110300	65476435	1863	1863	1863	1863	0
604	20231109	110200	65476435	1863	1863	1863	1863	0
605	20231109	110100	65476435	1863	1863	1863	1863	0
606	20231109	110000	65476435	1863	1863	1863	1863	0
607	20231109	105900	65476435	1863	1863	1863	1863	77
608	20231109	105800	65332984	1863	1863	1863	1863	0
609	20231109	105700	65332984	1863	1863	1863	1863	0
610	20231109	105600	65332984	1863	1864	1864	1863	10
611	20231109	105500	65314353	1879	1879	1879	1879	53
612	20231109	105400	65214766	1879	1879	1879	1879	0
613	20231109	105300	65214766	1879	1869	1879	1869	1030
614	20231109	105200	63289196	1869	1869	1869	1869	368
615	20231109	105100	62601404	1869	1868	1869	1868	50
616	20231109	105000	62507997	1847	1868	1868	1847	124
617	20231109	104900	62277793	1869	1869	1869	1869	0
618	20231109	104800	62277793	1869	1869	1869	1869	0
619	20231109	104700	62277793	1869	1869	1869	1869	0
620	20231109	104600	62277793	1869	1869	1869	1869	0
621	20231109	104500	62277793	1869	1869	1869	1869	217
622	20231109	104400	61872220	1870	1870	1870	1870	0
623	20231109	104300	61872220	1870	1870	1870	1870	0
624	20231109	104200	61872220	1870	1870	1870	1870	30
625	20231109	104100	61816120	1880	1878	1880	1878	330
626	20231109	104000	61196037	1878	1878	1878	1878	0
627	20231109	103900	61196037	1878	1869	1878	1869	125
628	20231109	103800	60961296	1880	1880	1880	1880	0
629	20231109	103700	60961296	1880	1880	1880	1880	0
630	20231109	103600	60961296	1880	1880	1880	1880	0
631	20231109	103500	60961296	1880	1880	1880	1880	0
632	20231109	103400	60961296	1880	1880	1880	1880	0
633	20231109	103300	60961296	1880	1880	1880	1880	0
634	20231109	103200	60961296	1880	1880	1880	1880	0
635	20231109	103100	60961296	1880	1880	1880	1880	0
636	20231109	103000	60961296	1880	1879	1880	1879	253
637	20231109	102900	60485698	1880	1878	1880	1878	72
638	20231109	102800	60350440	1878	1878	1878	1878	1
639	20231109	102700	60348562	1870	1870	1870	1870	55
640	20231109	102600	60245712	1869	1869	1869	1869	0
641	20231109	102500	60245712	1869	1870	1870	1869	56
642	20231109	102400	60141047	1869	1869	1869	1869	0
643	20231109	102300	60141047	1869	1869	1869	1869	0
644	20231109	102200	60141047	1869	1869	1869	1869	0
645	20231109	102100	60141047	1869	1869	1869	1869	79
646	20231109	102000	59993396	1869	1869	1869	1869	415
647	20231109	101900	59217761	1869	1869	1869	1869	453
648	20231109	101800	58371104	1870	1870	1870	1870	0
649	20231109	101700	58371104	1870	1870	1870	1870	95
650	20231109	101600	58193454	1876	1871	1876	1870	1197
651	20231109	101500	55954529	1879	1879	1879	1879	0
652	20231109	101400	55954529	1879	1879	1879	1879	0
653	20231109	101300	55954529	1879	1879	1879	1879	10
654	20231109	101200	55935739	1880	1880	1880	1880	0
655	20231109	101100	55935739	1880	1880	1880	1880	0
656	20231109	101000	55935739	1880	1870	1880	1870	750
657	20231109	100900	54530739	1880	1870	1880	1870	931
658	20231109	100800	52789759	1880	1880	1880	1880	1555
659	20231109	100700	49866359	1880	1880	1880	1880	453
660	20231109	100600	49014719	1880	1880	1880	1880	5
661	20231109	100500	49005319	1880	1870	1880	1870	6
662	20231109	100400	48994089	1870	1870	1870	1870	116
663	20231109	100300	48777169	1882	1882	1882	1882	0
664	20231109	100200	48777169	1882	1882	1882	1882	0
665	20231109	100100	48777169	1882	1879	1882	1879	150
666	20231109	100000	48495195	1879	1870	1879	1870	504
667	20231109	095900	47548686	1870	1870	1870	1870	5
668	20231109	095800	47539336	1869	1869	1869	1869	915
669	20231109	095700	45829201	1878	1878	1878	1878	1
670	20231109	095600	45827323	1879	1879	1879	1879	0
671	20231109	095500	45827323	1879	1879	1879	1879	0
672	20231109	095400	45827323	1879	1879	1879	1879	100
673	20231109	095300	45639423	1880	1879	1880	1879	10
674	20231109	095200	45620631	1879	1878	1879	1878	2967
675	20231109	095100	40045727	1878	1878	1878	1878	256
676	20231109	095000	39564959	1884	1865	1885	1865	209
677	20231109	094900	39172114	1865	1865	1865	1865	824
678	20231109	094800	37635354	1865	1855	1865	1855	2000
679	20231109	094700	33912412	1861	1856	1861	1856	5000
680	20231109	094600	24612029	1860	1860	1860	1860	0
681	20231109	094500	24612029	1860	1860	1860	1860	0
682	20231109	094400	24612029	1860	1860	1860	1860	0
683	20231109	094300	24612029	1860	1860	1860	1860	0
684	20231109	094200	24612029	1860	1860	1860	1860	0
685	20231109	094100	24612029	1860	1856	1860	1856	1500
686	20231109	094000	21824390	1860	1860	1860	1860	0
687	20231109	093900	21824390	1860	1854	1860	1854	500
688	20231109	093800	20896321	1854	1854	1854	1854	0
689	20231109	093700	20896321	1854	1854	1854	1854	10
690	20231109	093600	20877781	1860	1858	1860	1858	500
691	20231109	093500	19948166	1860	1847	1860	1847	510
692	20231109	093400	19000101	1859	1859	1859	1859	2
693	20231109	093300	18996383	1860	1860	1860	1860	0
694	20231109	093200	18996383	1860	1860	1860	1860	0
695	20231109	093100	18996383	1860	1849	1860	1849	1210
696	20231109	093000	16758925	1848	1848	1848	1848	0
697	20231109	092900	16758925	1848	1848	1848	1848	1
698	20231109	092800	16757077	1849	1849	1849	1849	0
699	20231109	092700	16757077	1849	1849	1849	1849	0
700	20231109	092600	16757077	1849	1849	1849	1849	0
701	20231109	092500	16757077	1849	1849	1849	1849	0
702	20231109	092400	16757077	1849	1849	1849	1849	0
703	20231109	092300	16757077	1849	1849	1849	1849	0
704	20231109	092200	16757077	1849	1849	1849	1849	0
705	20231109	092100	16757077	1849	1847	1849	1847	462
706	20231109	092000	15902975	1847	1847	1847	1847	3
707	20231109	091900	15897434	1837	1837	1837	1837	0
708	20231109	091800	15897434	1837	1837	1837	1837	0
709	20231109	091700	15897434	1837	1837	1837	1837	0
710	20231109	091600	15897434	1837	1837	1837	1837	0
711	20231109	091500	15897434	1837	1837	1837	1837	0
712	20231109	091400	15897434	1837	1837	1837	1837	0
713	20231109	091300	15897434	1837	1837	1837	1837	2
714	20231109	091200	15893760	1853	1853	1853	1853	0
715	20231109	091100	15893760	1853	1853	1853	1853	1
716	20231109	091000	15891907	1842	1845	1845	1842	741
717	20231109	090900	14526658	1861	1861	1861	1861	0
718	20231109	090800	14526658	1861	1861	1861	1861	0
719	20231109	090700	14526658	1861	1861	1861	1861	0
720	20231109	090600	14526658	1861	1861	1861	1861	1
721	20231109	090500	14524797	1855	1855	1855	1855	6205
722	20231109	090400	3014522	1862	1862	1862	1862	0
723	20231109	090300	3014522	1862	1857	1862	1857	69
724	20231109	090200	2886384	1857	1857	1857	1857	2
725	20231109	090100	2882670	1855	1855	1855	1855	53
726	20231109	090000	2784355	1855	1855	1855	1855	1501