KissMeData/032980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191400	77734898	1365	1365	1365	1365	800
3	20231109	191300	77734898	1365	1365	1365	1365	0
4	20231109	191200	77734898	1365	1365	1365	1365	0
5	20231109	191100	77734898	1365	1365	1365	1365	0
6	20231109	191000	77734898	1365	1365	1365	1365	0
7	20231109	190900	77734898	1365	1365	1365	1365	0
8	20231109	190800	77734898	1365	1365	1365	1365	0
9	20231109	190700	77734898	1365	1365	1365	1365	0
10	20231109	190600	77734898	1365	1365	1365	1365	0
11	20231109	190500	77734898	1365	1365	1365	1365	0
12	20231109	190400	77734898	1365	1365	1365	1365	0
13	20231109	190300	77734898	1365	1365	1365	1365	0
14	20231109	190200	77734898	1365	1365	1365	1365	0
15	20231109	190100	77734898	1365	1365	1365	1365	0
16	20231109	190000	77734898	1365	1365	1365	1365	0
17	20231109	185900	77734898	1365	1365	1365	1365	0
18	20231109	185800	77734898	1365	1365	1365	1365	0
19	20231109	185700	77734898	1365	1365	1365	1365	0
20	20231109	185600	77734898	1365	1365	1365	1365	0
21	20231109	185500	77734898	1365	1365	1365	1365	0
22	20231109	185400	77734898	1365	1365	1365	1365	0
23	20231109	185300	77734898	1365	1365	1365	1365	0
24	20231109	185200	77734898	1365	1365	1365	1365	0
25	20231109	185100	77734898	1365	1365	1365	1365	0
26	20231109	185000	77734898	1365	1365	1365	1365	0
27	20231109	184900	77734898	1365	1365	1365	1365	0
28	20231109	184800	77734898	1365	1365	1365	1365	0
29	20231109	184700	77734898	1365	1365	1365	1365	0
30	20231109	184600	77734898	1365	1365	1365	1365	0
31	20231109	184500	77734898	1365	1365	1365	1365	0
32	20231109	184400	77734898	1365	1365	1365	1365	800
33	20231109	184300	77734898	1365	1365	1365	1365	0
34	20231109	184200	77734898	1365	1365	1365	1365	0
35	20231109	184100	77734898	1365	1365	1365	1365	0
36	20231109	184000	77734898	1365	1365	1365	1365	0
37	20231109	183900	77734898	1365	1365	1365	1365	0
38	20231109	183800	77734898	1365	1365	1365	1365	0
39	20231109	183700	77734898	1365	1365	1365	1365	0
40	20231109	183600	77734898	1365	1365	1365	1365	0
41	20231109	183500	77734898	1365	1365	1365	1365	0
42	20231109	183400	77734898	1365	1365	1365	1365	0
43	20231109	183300	77734898	1365	1365	1365	1365	0
44	20231109	183200	77734898	1365	1365	1365	1365	0
45	20231109	183100	77734898	1365	1365	1365	1365	0
46	20231109	183000	77734898	1365	1365	1365	1365	0
47	20231109	182900	77734898	1365	1365	1365	1365	0
48	20231109	182800	77734898	1365	1365	1365	1365	0
49	20231109	182700	77734898	1365	1365	1365	1365	0
50	20231109	182600	77734898	1365	1365	1365	1365	0
51	20231109	182500	77734898	1365	1365	1365	1365	0
52	20231109	182400	77734898	1365	1365	1365	1365	0
53	20231109	182300	77734898	1365	1365	1365	1365	0
54	20231109	182200	77734898	1365	1365	1365	1365	0
55	20231109	182100	77734898	1365	1365	1365	1365	0
56	20231109	182000	77734898	1365	1365	1365	1365	0
57	20231109	181900	77734898	1365	1365	1365	1365	0
58	20231109	181800	77734898	1365	1365	1365	1365	0
59	20231109	181700	77734898	1365	1365	1365	1365	0
60	20231109	181600	77734898	1365	1365	1365	1365	0
61	20231109	181500	77734898	1365	1365	1365	1365	0
62	20231109	181400	77734898	1365	1365	1365	1365	800
63	20231109	181300	77734898	1365	1365	1365	1365	0
64	20231109	181200	77734898	1365	1365	1365	1365	0
65	20231109	181100	77734898	1365	1365	1365	1365	0
66	20231109	181000	77734898	1365	1365	1365	1365	0
67	20231109	180900	77734898	1365	1365	1365	1365	0
68	20231109	180800	77734898	1365	1365	1365	1365	0
69	20231109	180700	77734898	1365	1365	1365	1365	0
70	20231109	180600	77734898	1365	1365	1365	1365	0
71	20231109	180500	77734898	1365	1365	1365	1365	0
72	20231109	180400	77734898	1365	1365	1365	1365	0
73	20231109	180300	77734898	1365	1365	1365	1365	0
74	20231109	180200	77734898	1365	1365	1365	1365	0
75	20231109	180100	77734898	1365	1365	1365	1365	0
76	20231109	180000	77734898	1365	1365	1365	1365	0
77	20231109	175900	77734898	1365	1365	1365	1365	0
78	20231109	175800	77734898	1365	1365	1365	1365	0
79	20231109	175700	77734898	1365	1365	1365	1365	0
80	20231109	175600	77734898	1365	1365	1365	1365	0
81	20231109	175500	77734898	1365	1365	1365	1365	0
82	20231109	175400	77734898	1365	1365	1365	1365	0
83	20231109	175300	77734898	1365	1365	1365	1365	0
84	20231109	175200	77734898	1365	1365	1365	1365	0
85	20231109	175100	77734898	1365	1365	1365	1365	0
86	20231109	175000	77734898	1365	1365	1365	1365	0
87	20231109	174900	77734898	1365	1365	1365	1365	0
88	20231109	174800	77734898	1365	1365	1365	1365	0
89	20231109	174700	77734898	1365	1365	1365	1365	0
90	20231109	174600	77734898	1365	1365	1365	1365	0
91	20231109	174500	77734898	1365	1365	1365	1365	0
92	20231109	174400	77734898	1365	1365	1365	1365	800
93	20231109	174300	77734898	1365	1365	1365	1365	0
94	20231109	174200	77734898	1365	1365	1365	1365	0
95	20231109	174100	77734898	1365	1365	1365	1365	0
96	20231109	174000	77734898	1365	1365	1365	1365	0
97	20231109	173900	77734898	1365	1365	1365	1365	0
98	20231109	173800	77734898	1365	1365	1365	1365	0
99	20231109	173700	77734898	1365	1365	1365	1365	0
100	20231109	173600	77734898	1365	1365	1365	1365	0
101	20231109	173500	77734898	1365	1365	1365	1365	0
102	20231109	173400	77734898	1365	1365	1365	1365	0
103	20231109	173300	77734898	1365	1365	1365	1365	0
104	20231109	173200	77734898	1365	1365	1365	1365	0
105	20231109	173100	77734898	1365	1365	1365	1365	0
106	20231109	173000	77734898	1365	1365	1365	1365	0
107	20231109	172900	77734898	1365	1365	1365	1365	0
108	20231109	172800	77734898	1365	1365	1365	1365	0
109	20231109	172700	77734898	1365	1365	1365	1365	0
110	20231109	172600	77734898	1365	1365	1365	1365	0
111	20231109	172500	77734898	1365	1365	1365	1365	0
112	20231109	172400	77734898	1365	1365	1365	1365	0
113	20231109	172300	77734898	1365	1365	1365	1365	0
114	20231109	172200	77734898	1365	1365	1365	1365	0
115	20231109	172100	77734898	1365	1365	1365	1365	0
116	20231109	172000	77734898	1365	1365	1365	1365	0
117	20231109	171900	77734898	1365	1365	1365	1365	0
118	20231109	171800	77734898	1365	1365	1365	1365	0
119	20231109	171700	77734898	1365	1365	1365	1365	0
120	20231109	171600	77734898	1365	1365	1365	1365	0
121	20231109	171500	77734898	1365	1365	1365	1365	0
122	20231109	171400	77734898	1365	1365	1365	1365	800
123	20231109	171300	77734898	1365	1365	1365	1365	0
124	20231109	171200	77734898	1365	1365	1365	1365	0
125	20231109	171100	77734898	1365	1365	1365	1365	0
126	20231109	171000	77734898	1365	1365	1365	1365	0
127	20231109	170900	77734898	1365	1365	1365	1365	0
128	20231109	170800	77734898	1365	1365	1365	1365	0
129	20231109	170700	77734898	1365	1365	1365	1365	0
130	20231109	170600	77734898	1365	1365	1365	1365	0
131	20231109	170500	77734898	1365	1365	1365	1365	0
132	20231109	170400	77734898	1365	1365	1365	1365	0
133	20231109	170300	77734898	1365	1365	1365	1365	0
134	20231109	170200	77734898	1365	1365	1365	1365	0
135	20231109	170100	77734898	1365	1365	1365	1365	0
136	20231109	170000	77734898	1365	1365	1365	1365	0
137	20231109	165900	77734898	1365	1365	1365	1365	0
138	20231109	165800	77734898	1365	1365	1365	1365	0
139	20231109	165700	77734898	1365	1365	1365	1365	0
140	20231109	165600	77734898	1365	1365	1365	1365	0
141	20231109	165500	77734898	1365	1365	1365	1365	0
142	20231109	165400	77734898	1365	1365	1365	1365	0
143	20231109	165300	77734898	1365	1365	1365	1365	0
144	20231109	165200	77734898	1365	1365	1365	1365	0
145	20231109	165100	77734898	1365	1365	1365	1365	0
146	20231109	165000	77734898	1365	1365	1365	1365	0
147	20231109	164900	77734898	1365	1365	1365	1365	0
148	20231109	164800	77734898	1365	1365	1365	1365	0
149	20231109	164700	77734898	1365	1365	1365	1365	0
150	20231109	164600	77734898	1365	1365	1365	1365	0
151	20231109	164500	77734898	1365	1365	1365	1365	0
152	20231109	164400	77734898	1365	1365	1365	1365	800
153	20231109	164300	77734898	1365	1365	1365	1365	0
154	20231109	164200	77734898	1365	1365	1365	1365	0
155	20231109	164100	77734898	1365	1365	1365	1365	0
156	20231109	164000	77734898	1365	1365	1365	1365	0
157	20231109	163900	77734898	1365	1365	1365	1365	0
158	20231109	163800	77734898	1365	1365	1365	1365	0
159	20231109	163700	77734898	1365	1365	1365	1365	0
160	20231109	163600	77734898	1365	1365	1365	1365	0
161	20231109	163500	77734898	1365	1365	1365	1365	0
162	20231109	163400	77734898	1365	1365	1365	1365	0
163	20231109	163300	77734898	1365	1365	1365	1365	0
164	20231109	163200	77734898	1365	1365	1365	1365	0
165	20231109	163100	77734898	1365	1365	1365	1365	0
166	20231109	163000	77734898	1365	1365	1365	1365	0
167	20231109	162900	77734898	1365	1365	1365	1365	0
168	20231109	162800	77734898	1365	1365	1365	1365	0
169	20231109	162700	77734898	1365	1365	1365	1365	0
170	20231109	162600	77734898	1365	1365	1365	1365	0
171	20231109	162500	77734898	1365	1365	1365	1365	0
172	20231109	162400	77734898	1365	1365	1365	1365	0
173	20231109	162300	77734898	1365	1365	1365	1365	0
174	20231109	162200	77734898	1365	1365	1365	1365	0
175	20231109	162100	77734898	1365	1365	1365	1365	0
176	20231109	162000	77734898	1365	1365	1365	1365	0
177	20231109	161900	77734898	1365	1365	1365	1365	0
178	20231109	161800	77734898	1365	1365	1365	1365	0
179	20231109	161700	77734898	1365	1365	1365	1365	0
180	20231109	161600	77734898	1365	1365	1365	1365	0
181	20231109	161500	77734898	1365	1365	1365	1365	0
182	20231109	161400	77734898	1365	1365	1365	1365	800
183	20231109	161300	77734898	1365	1365	1365	1365	0
184	20231109	161200	77734898	1365	1365	1365	1365	0
185	20231109	161100	77734898	1365	1365	1365	1365	0
186	20231109	161000	77734898	1365	1365	1365	1365	0
187	20231109	160900	77734898	1365	1365	1365	1365	0
188	20231109	160800	77734898	1365	1365	1365	1365	0
189	20231109	160700	77734898	1365	1365	1365	1365	0
190	20231109	160600	77734898	1365	1365	1365	1365	0
191	20231109	160500	77734898	1365	1365	1365	1365	0
192	20231109	160400	77734898	1365	1365	1365	1365	0
193	20231109	160300	77734898	1365	1365	1365	1365	0
194	20231109	160200	77734898	1365	1365	1365	1365	0
195	20231109	160100	77734898	1365	1365	1365	1365	0
196	20231109	160000	77734898	1365	1365	1365	1365	0
197	20231109	155900	77734898	1365	1365	1365	1365	0
198	20231109	155800	77734898	1365	1365	1365	1365	0
199	20231109	155700	77734898	1365	1365	1365	1365	0
200	20231109	155600	77734898	1365	1365	1365	1365	0
201	20231109	155500	77734898	1365	1365	1365	1365	0
202	20231109	155400	77734898	1365	1365	1365	1365	0
203	20231109	155300	77734898	1365	1365	1365	1365	0
204	20231109	155200	77734898	1365	1365	1365	1365	0
205	20231109	155100	77734898	1365	1365	1365	1365	0
206	20231109	155000	77734898	1365	1365	1365	1365	0
207	20231109	154900	77734898	1365	1365	1365	1365	0
208	20231109	154800	77734898	1365	1365	1365	1365	0
209	20231109	154700	77734898	1365	1365	1365	1365	0
210	20231109	154600	77734898	1365	1365	1365	1365	0
211	20231109	154500	77734898	1365	1365	1365	1365	0
212	20231109	154400	77734898	1365	1365	1365	1365	800
213	20231109	154300	77734898	1365	1365	1365	1365	0
214	20231109	154200	77734898	1365	1365	1365	1365	0
215	20231109	154100	77734898	1365	1365	1365	1365	0
216	20231109	154000	77734898	1365	1365	1365	1365	0
217	20231109	153900	77734898	1365	1365	1365	1365	0
218	20231109	153800	77734898	1365	1365	1365	1365	0
219	20231109	153700	77734898	1365	1365	1365	1365	0
220	20231109	153600	77734898	1365	1365	1365	1365	0
221	20231109	153500	77734898	1365	1365	1365	1365	0
222	20231109	153400	77734898	1365	1365	1365	1365	0
223	20231109	153300	77734898	1365	1365	1365	1365	0
224	20231109	153200	77734898	1365	1365	1365	1365	0
225	20231109	153100	77734898	1365	1365	1365	1365	0
226	20231109	153000	77734898	1365	1365	1365	1365	800
227	20231109	152900	76642898	1365	1365	1365	1365	0
228	20231109	152800	76642898	1365	1365	1365	1365	0
229	20231109	152700	76642898	1365	1365	1365	1365	0
230	20231109	152600	76642898	1365	1365	1365	1365	0
231	20231109	152500	76642898	1365	1365	1365	1365	0
232	20231109	152400	76642898	1365	1365	1365	1365	0
233	20231109	152300	76642898	1365	1365	1365	1365	0
234	20231109	152200	76642898	1365	1365	1365	1365	0
235	20231109	152100	76642898	1365	1365	1365	1365	0
236	20231109	152000	76642898	1365	1365	1365	1365	0
237	20231109	151900	76642898	1365	1365	1365	1365	2
238	20231109	151800	76640168	1366	1361	1366	1361	38
239	20231109	151700	76588409	1360	1360	1360	1360	56
240	20231109	151600	76512249	1350	1357	1357	1350	149
241	20231109	151500	76310197	1360	1354	1360	1354	4012
242	20231109	151400	70856262	1355	1355	1355	1355	14
243	20231109	151300	70837292	1356	1355	1356	1355	474
244	20231109	151200	70194562	1355	1355	1355	1355	0
245	20231109	151100	70194562	1355	1355	1355	1355	0
246	20231109	151000	70194562	1355	1355	1355	1355	0
247	20231109	150900	70194562	1355	1355	1355	1355	0
248	20231109	150800	70194562	1355	1355	1355	1355	0
249	20231109	150700	70194562	1355	1355	1355	1355	0
250	20231109	150600	70194562	1355	1355	1355	1355	0
251	20231109	150500	70194562	1355	1355	1355	1355	100
252	20231109	150400	70059062	1355	1355	1355	1355	0
253	20231109	150300	70059062	1355	1355	1355	1355	200
254	20231109	150200	69788062	1356	1356	1356	1356	0
255	20231109	150100	69788062	1356	1356	1356	1356	0
256	20231109	150000	69788062	1356	1356	1356	1356	0
257	20231109	145900	69788062	1356	1348	1356	1348	7940
258	20231109	145800	59069021	1347	1347	1347	1347	1
259	20231109	145700	59067674	1347	1347	1347	1347	0
260	20231109	145600	59067674	1347	1347	1347	1347	0
261	20231109	145500	59067674	1347	1347	1347	1347	4
262	20231109	145400	59062286	1348	1348	1348	1348	200
263	20231109	145300	58792686	1349	1349	1349	1349	0
264	20231109	145200	58792686	1349	1350	1350	1349	1105
265	20231109	145100	57301436	1350	1350	1350	1350	0
266	20231109	145000	57301436	1350	1352	1352	1350	500
267	20231109	144900	56626036	1353	1357	1357	1353	310
268	20231109	144800	56206466	1359	1359	1359	1359	0
269	20231109	144700	56206466	1359	1359	1359	1359	0
270	20231109	144600	56206466	1359	1359	1359	1359	0
271	20231109	144500	56206466	1359	1359	1359	1359	0
272	20231109	144400	56206466	1359	1359	1359	1359	0
273	20231109	144300	56206466	1359	1359	1359	1359	0
274	20231109	144200	56206466	1359	1359	1359	1359	0
275	20231109	144100	56206466	1359	1359	1359	1359	0
276	20231109	144000	56206466	1359	1359	1359	1359	0
277	20231109	143900	56206466	1359	1359	1359	1359	0
278	20231109	143800	56206466	1359	1359	1359	1359	0
279	20231109	143700	56206466	1359	1359	1359	1359	0
280	20231109	143600	56206466	1359	1359	1359	1359	0
281	20231109	143500	56206466	1359	1359	1359	1359	0
282	20231109	143400	56206466	1359	1359	1359	1359	0
283	20231109	143300	56206466	1359	1359	1359	1359	0
284	20231109	143200	56206466	1359	1356	1359	1356	35
285	20231109	143100	56159000	1356	1356	1356	1356	50
286	20231109	143000	56091200	1355	1356	1356	1355	400
287	20231109	142900	55549000	1357	1360	1362	1357	205
288	20231109	142800	55270794	1358	1358	1358	1358	0
289	20231109	142700	55270794	1358	1358	1358	1358	0
290	20231109	142600	55270794	1358	1358	1358	1358	0
291	20231109	142500	55270794	1358	1358	1358	1358	0
292	20231109	142400	55270794	1358	1359	1360	1358	500
293	20231109	142300	54591294	1357	1352	1357	1352	700
294	20231109	142200	53642094	1352	1352	1352	1352	100
295	20231109	142100	53506894	1363	1363	1363	1363	0
296	20231109	142000	53506894	1363	1363	1363	1363	0
297	20231109	141900	53506894	1363	1363	1363	1363	0
298	20231109	141800	53506894	1363	1363	1363	1363	0
299	20231109	141700	53506894	1363	1351	1363	1351	1397
300	20231109	141600	51617627	1351	1351	1351	1351	112
301	20231109	141500	51466315	1345	1345	1345	1345	364
302	20231109	141400	50976735	1345	1345	1345	1345	0
303	20231109	141300	50976735	1345	1345	1345	1345	15
304	20231109	141200	50956560	1345	1343	1345	1340	548
305	20231109	141100	50220921	1345	1345	1345	1345	0
306	20231109	141000	50220921	1345	1345	1345	1345	100
307	20231109	140900	50086421	1345	1345	1345	1345	0
308	20231109	140800	50086421	1345	1345	1345	1345	0
309	20231109	140700	50086421	1345	1345	1345	1345	0
310	20231109	140600	50086421	1345	1345	1345	1345	0
311	20231109	140500	50086421	1345	1345	1345	1345	0
312	20231109	140400	50086421	1345	1345	1345	1345	0
313	20231109	140300	50086421	1345	1345	1345	1345	0
314	20231109	140200	50086421	1345	1345	1345	1345	0
315	20231109	140100	50086421	1345	1345	1345	1345	5
316	20231109	140000	50079696	1343	1343	1343	1343	0
317	20231109	135900	50079696	1343	1343	1343	1343	0
318	20231109	135800	50079696	1343	1343	1343	1343	0
319	20231109	135700	50079696	1343	1343	1343	1343	0
320	20231109	135600	50079696	1343	1343	1343	1343	0
321	20231109	135500	50079696	1343	1343	1343	1343	0
322	20231109	135400	50079696	1343	1343	1343	1343	0
323	20231109	135300	50079696	1343	1343	1343	1343	559
324	20231109	135200	49328959	1344	1344	1344	1344	0
325	20231109	135100	49328959	1344	1344	1344	1344	0
326	20231109	135000	49328959	1344	1344	1344	1344	106
327	20231109	134900	49186495	1348	1348	1348	1348	0
328	20231109	134800	49186495	1348	1348	1348	1348	0
329	20231109	134700	49186495	1348	1348	1348	1348	0
330	20231109	134600	49186495	1348	1348	1348	1348	100
331	20231109	134500	49051695	1345	1345	1345	1345	17
332	20231109	134400	49028830	1346	1346	1346	1346	1
333	20231109	134300	49027484	1346	1351	1351	1346	1109
334	20231109	134200	47530399	1353	1357	1357	1353	4027
335	20231109	134100	42075687	1357	1357	1357	1357	0
336	20231109	134000	42075687	1357	1357	1357	1357	0
337	20231109	133900	42075687	1357	1357	1357	1357	0
338	20231109	133800	42075687	1357	1357	1357	1357	0
339	20231109	133700	42075687	1357	1357	1357	1357	0
340	20231109	133600	42075687	1357	1357	1357	1357	0
341	20231109	133500	42075687	1357	1357	1357	1357	0
342	20231109	133400	42075687	1357	1357	1357	1357	0
343	20231109	133300	42075687	1357	1358	1358	1357	550
344	20231109	133200	41329219	1358	1358	1358	1358	0
345	20231109	133100	41329219	1358	1358	1358	1358	0
346	20231109	133000	41329219	1358	1358	1358	1358	0
347	20231109	132900	41329219	1358	1358	1358	1358	500
348	20231109	132800	40650219	1359	1359	1359	1359	25
349	20231109	132700	40616244	1359	1359	1359	1359	108
350	20231109	132600	40469472	1359	1359	1359	1359	0
351	20231109	132500	40469472	1359	1359	1359	1359	0
352	20231109	132400	40469472	1359	1359	1359	1359	0
353	20231109	132300	40469472	1359	1359	1359	1359	0
354	20231109	132200	40469472	1359	1359	1359	1359	0
355	20231109	132100	40469472	1359	1359	1359	1359	0
356	20231109	132000	40469472	1359	1359	1359	1359	0
357	20231109	131900	40469472	1359	1359	1359	1359	6
358	20231109	131800	40461318	1360	1360	1360	1360	0
359	20231109	131700	40461318	1360	1360	1360	1360	0
360	20231109	131600	40461318	1360	1360	1360	1360	1
361	20231109	131500	40459958	1360	1360	1360	1360	0
362	20231109	131400	40459958	1360	1360	1360	1360	0
363	20231109	131300	40459958	1360	1360	1360	1360	0
364	20231109	131200	40459958	1360	1360	1360	1360	0
365	20231109	131100	40459958	1360	1360	1360	1360	0
366	20231109	131000	40459958	1360	1360	1360	1360	0
367	20231109	130900	40459958	1360	1360	1360	1360	0
368	20231109	130800	40459958	1360	1360	1360	1360	14
369	20231109	130700	40440918	1360	1360	1360	1360	400
370	20231109	130600	39896918	1359	1359	1359	1359	0
371	20231109	130500	39896918	1359	1359	1359	1359	0
372	20231109	130400	39896918	1359	1359	1359	1359	0
373	20231109	130300	39896918	1359	1359	1359	1359	0
374	20231109	130200	39896918	1359	1359	1359	1359	1
375	20231109	130100	39895559	1359	1359	1359	1359	1000
376	20231109	130000	38536559	1359	1359	1359	1359	0
377	20231109	125900	38536559	1359	1359	1359	1359	0
378	20231109	125800	38536559	1359	1359	1359	1359	1
379	20231109	125700	38535200	1367	1367	1367	1367	0
380	20231109	125600	38535200	1367	1367	1367	1367	0
381	20231109	125500	38535200	1367	1367	1367	1367	0
382	20231109	125400	38535200	1367	1367	1367	1367	0
383	20231109	125300	38535200	1367	1359	1367	1359	11
384	20231109	125200	38520199	1367	1367	1367	1367	0
385	20231109	125100	38520199	1367	1367	1367	1367	0
386	20231109	125000	38520199	1367	1367	1367	1367	0
387	20231109	124900	38520199	1367	1367	1367	1367	0
388	20231109	124800	38520199	1367	1367	1367	1367	0
389	20231109	124700	38520199	1367	1367	1367	1367	0
390	20231109	124600	38520199	1367	1367	1367	1367	0
391	20231109	124500	38520199	1367	1367	1367	1367	0
392	20231109	124400	38520199	1367	1367	1367	1367	0
393	20231109	124300	38520199	1367	1367	1367	1367	0
394	20231109	124200	38520199	1367	1367	1367	1367	0
395	20231109	124100	38520199	1367	1367	1367	1367	1
396	20231109	124000	38518832	1359	1359	1359	1359	5
397	20231109	123900	38512037	1368	1368	1368	1368	0
398	20231109	123800	38512037	1368	1368	1368	1368	0
399	20231109	123700	38512037	1368	1368	1368	1368	0
400	20231109	123600	38512037	1368	1368	1368	1368	0
401	20231109	123500	38512037	1368	1368	1368	1368	0
402	20231109	123400	38512037	1368	1368	1368	1368	0
403	20231109	123300	38512037	1368	1368	1368	1368	0
404	20231109	123200	38512037	1368	1368	1368	1368	0
405	20231109	123100	38512037	1368	1368	1368	1368	0
406	20231109	123000	38512037	1368	1368	1368	1368	0
407	20231109	122900	38512037	1368	1368	1368	1368	0
408	20231109	122800	38512037	1368	1368	1368	1368	0
409	20231109	122700	38512037	1368	1368	1368	1368	0
410	20231109	122600	38512037	1368	1368	1368	1368	0
411	20231109	122500	38512037	1368	1368	1368	1368	0
412	20231109	122400	38512037	1368	1368	1368	1368	0
413	20231109	122300	38512037	1368	1368	1368	1368	0
414	20231109	122200	38512037	1368	1368	1368	1368	0
415	20231109	122100	38512037	1368	1368	1368	1368	0
416	20231109	122000	38512037	1368	1368	1368	1368	0
417	20231109	121900	38512037	1368	1368	1368	1368	0
418	20231109	121800	38512037	1368	1368	1368	1368	0
419	20231109	121700	38512037	1368	1368	1368	1368	0
420	20231109	121600	38512037	1368	1368	1368	1368	0
421	20231109	121500	38512037	1368	1368	1368	1368	0
422	20231109	121400	38512037	1368	1368	1368	1368	0
423	20231109	121300	38512037	1368	1368	1368	1368	0
424	20231109	121200	38512037	1368	1368	1368	1368	0
425	20231109	121100	38512037	1368	1364	1368	1364	70
426	20231109	121000	38416525	1364	1363	1364	1363	18
427	20231109	120900	38391990	1359	1359	1359	1359	0
428	20231109	120800	38391990	1359	1359	1359	1359	0
429	20231109	120700	38391990	1359	1359	1359	1359	0
430	20231109	120600	38391990	1359	1360	1360	1359	900
431	20231109	120500	37168490	1361	1361	1361	1361	0
432	20231109	120400	37168490	1361	1362	1362	1361	693
433	20231109	120300	36225031	1368	1368	1368	1368	0
434	20231109	120200	36225031	1368	1368	1368	1368	0
435	20231109	120100	36225031	1368	1368	1368	1368	1
436	20231109	120000	36223663	1370	1370	1370	1370	10
437	20231109	115900	36209963	1361	1361	1361	1361	0
438	20231109	115800	36209963	1361	1364	1364	1361	500
439	20231109	115700	35528872	1364	1365	1365	1364	300
440	20231109	115600	35119650	1378	1378	1378	1378	0
441	20231109	115500	35119650	1378	1378	1378	1378	0
442	20231109	115400	35119650	1378	1378	1378	1378	0
443	20231109	115300	35119650	1378	1378	1378	1378	0
444	20231109	115200	35119650	1378	1378	1378	1378	0
445	20231109	115100	35119650	1378	1378	1378	1378	0
446	20231109	115000	35119650	1378	1378	1378	1378	0
447	20231109	114900	35119650	1378	1378	1378	1378	0
448	20231109	114800	35119650	1378	1378	1378	1378	0
449	20231109	114700	35119650	1378	1378	1378	1378	0
450	20231109	114600	35119650	1378	1378	1378	1378	0
451	20231109	114500	35119650	1378	1378	1378	1378	0
452	20231109	114400	35119650	1378	1378	1378	1378	0
453	20231109	114300	35119650	1378	1378	1378	1378	0
454	20231109	114200	35119650	1378	1378	1378	1378	0
455	20231109	114100	35119650	1378	1378	1378	1378	0
456	20231109	114000	35119650	1378	1378	1378	1378	0
457	20231109	113900	35119650	1378	1378	1378	1378	0
458	20231109	113800	35119650	1378	1378	1378	1378	0
459	20231109	113700	35119650	1378	1378	1378	1378	1
460	20231109	113600	35118272	1379	1379	1379	1379	0
461	20231109	113500	35118272	1379	1379	1379	1379	40
462	20231109	113400	35063112	1379	1379	1379	1379	2
463	20231109	113300	35060354	1379	1379	1379	1379	0
464	20231109	113200	35060354	1379	1379	1379	1379	0
465	20231109	113100	35060354	1379	1379	1379	1379	0
466	20231109	113000	35060354	1379	1368	1379	1368	11
467	20231109	112900	35045295	1362	1367	1367	1362	10
468	20231109	112800	35031640	1380	1377	1380	1377	468
469	20231109	112700	34385880	1380	1374	1380	1374	28
470	20231109	112600	34347375	1375	1375	1375	1375	0
471	20231109	112500	34347375	1375	1369	1375	1369	8
472	20231109	112400	34336396	1368	1368	1368	1368	1
473	20231109	112300	34335028	1367	1367	1367	1367	0
474	20231109	112200	34335028	1367	1367	1367	1367	0
475	20231109	112100	34335028	1367	1367	1367	1367	0
476	20231109	112000	34335028	1367	1367	1367	1367	12
477	20231109	111900	34318624	1367	1367	1367	1367	7
478	20231109	111800	34309055	1367	1367	1367	1367	0
479	20231109	111700	34309055	1367	1367	1367	1367	0
480	20231109	111600	34309055	1367	1367	1367	1367	0
481	20231109	111500	34309055	1367	1367	1367	1367	0
482	20231109	111400	34309055	1367	1367	1367	1367	0
483	20231109	111300	34309055	1367	1367	1367	1367	0
484	20231109	111200	34309055	1367	1367	1367	1367	0
485	20231109	111100	34309055	1367	1367	1367	1367	12
486	20231109	111000	34292651	1367	1367	1367	1367	0
487	20231109	110900	34292651	1367	1367	1367	1367	1
488	20231109	110800	34291284	1367	1367	1367	1367	0
489	20231109	110700	34291284	1367	1367	1367	1367	0
490	20231109	110600	34291284	1367	1367	1367	1367	0
491	20231109	110500	34291284	1367	1367	1367	1367	287
492	20231109	110400	33898955	1367	1367	1367	1367	1000
493	20231109	110300	32531955	1375	1375	1375	1375	0
494	20231109	110200	32531955	1375	1375	1375	1375	0
495	20231109	110100	32531955	1375	1375	1375	1375	0
496	20231109	110000	32531955	1375	1375	1375	1375	1
497	20231109	105900	32530580	1371	1373	1373	1371	222
498	20231109	105800	32226000	1375	1375	1375	1375	0
499	20231109	105700	32226000	1375	1375	1375	1375	9
500	20231109	105600	32213625	1381	1381	1381	1381	72
501	20231109	105500	32114193	1375	1375	1375	1375	0
502	20231109	105400	32114193	1375	1375	1375	1375	0
503	20231109	105300	32114193	1375	1375	1375	1375	100
504	20231109	105200	31976693	1382	1382	1382	1382	182
505	20231109	105100	31725169	1382	1382	1382	1382	0
506	20231109	105000	31725169	1382	1382	1382	1382	100
507	20231109	104900	31586969	1382	1382	1382	1382	0
508	20231109	104800	31586969	1382	1382	1382	1382	0
509	20231109	104700	31586969	1382	1374	1382	1374	1155
510	20231109	104600	29997526	1373	1367	1373	1367	1841
511	20231109	104500	27476052	1367	1367	1367	1367	0
512	20231109	104400	27476052	1367	1367	1367	1367	90
513	20231109	104300	27353022	1366	1366	1366	1366	0
514	20231109	104200	27353022	1366	1364	1366	1364	820
515	20231109	104100	26234324	1363	1363	1363	1363	0
516	20231109	104000	26234324	1363	1363	1363	1363	0
517	20231109	103900	26234324	1363	1363	1363	1363	5
518	20231109	103800	26227509	1364	1364	1364	1364	0
519	20231109	103700	26227509	1364	1364	1364	1364	0
520	20231109	103600	26227509	1364	1364	1364	1364	0
521	20231109	103500	26227509	1364	1364	1364	1364	0
522	20231109	103400	26227509	1364	1364	1364	1364	0
523	20231109	103300	26227509	1364	1364	1364	1364	0
524	20231109	103200	26227509	1364	1364	1364	1364	0
525	20231109	103100	26227509	1364	1364	1364	1364	0
526	20231109	103000	26227509	1364	1364	1364	1364	7
527	20231109	102900	26217961	1357	1357	1357	1357	0
528	20231109	102800	26217961	1357	1357	1357	1357	0
529	20231109	102700	26217961	1357	1357	1357	1357	0
530	20231109	102600	26217961	1357	1357	1357	1357	0
531	20231109	102500	26217961	1357	1357	1357	1357	0
532	20231109	102400	26217961	1357	1357	1357	1357	1
533	20231109	102300	26216604	1361	1361	1361	1361	1
534	20231109	102200	26215243	1358	1358	1358	1358	308
535	20231109	102100	25796979	1358	1358	1358	1358	0
536	20231109	102000	25796979	1358	1358	1358	1358	0
537	20231109	101900	25796979	1358	1358	1358	1358	0
538	20231109	101800	25796979	1358	1358	1358	1358	0
539	20231109	101700	25796979	1358	1358	1358	1358	0
540	20231109	101600	25796979	1358	1358	1358	1358	0
541	20231109	101500	25796979	1358	1358	1358	1358	0
542	20231109	101400	25796979	1358	1358	1358	1358	0
543	20231109	101300	25796979	1358	1358	1358	1358	0
544	20231109	101200	25796979	1358	1358	1358	1358	0
545	20231109	101100	25796979	1358	1358	1358	1358	0
546	20231109	101000	25796979	1358	1358	1358	1358	0
547	20231109	100900	25796979	1358	1358	1358	1358	0
548	20231109	100800	25796979	1358	1358	1358	1358	0
549	20231109	100700	25796979	1358	1358	1358	1358	1
550	20231109	100600	25795621	1353	1353	1353	1353	0
551	20231109	100500	25795621	1353	1353	1353	1353	1090
552	20231109	100400	24320851	1353	1353	1353	1353	0
553	20231109	100300	24320851	1353	1353	1353	1353	0
554	20231109	100200	24320851	1353	1353	1353	1353	0
555	20231109	100100	24320851	1353	1353	1353	1353	25
556	20231109	100000	24287026	1355	1354	1355	1354	4
557	20231109	095900	24281609	1355	1356	1356	1355	680
558	20231109	095800	23359589	1362	1362	1362	1362	0
559	20231109	095700	23359589	1362	1362	1362	1362	0
560	20231109	095600	23359589	1362	1362	1362	1362	0
561	20231109	095500	23359589	1362	1362	1362	1362	0
562	20231109	095400	23359589	1362	1362	1362	1362	0
563	20231109	095300	23359589	1362	1362	1362	1362	0
564	20231109	095200	23359589	1362	1362	1362	1362	0
565	20231109	095100	23359589	1362	1362	1362	1362	0
566	20231109	095000	23359589	1362	1362	1362	1362	140
567	20231109	094900	23168909	1362	1362	1362	1362	0
568	20231109	094800	23168909	1362	1362	1362	1362	1
569	20231109	094700	23167547	1363	1363	1363	1363	0
570	20231109	094600	23167547	1363	1363	1363	1363	0
571	20231109	094500	23167547	1363	1363	1363	1363	0
572	20231109	094400	23167547	1363	1363	1363	1363	0
573	20231109	094300	23167547	1363	1363	1363	1363	0
574	20231109	094200	23167547	1363	1363	1363	1363	100
575	20231109	094100	23031247	1364	1364	1364	1364	0
576	20231109	094000	23031247	1364	1364	1364	1364	0
577	20231109	093900	23031247	1364	1364	1364	1364	0
578	20231109	093800	23031247	1364	1364	1364	1364	0
579	20231109	093700	23031247	1364	1364	1364	1364	1
580	20231109	093600	23029883	1365	1365	1365	1365	0
581	20231109	093500	23029883	1365	1365	1365	1365	0
582	20231109	093400	23029883	1365	1365	1365	1365	0
583	20231109	093300	23029883	1365	1365	1365	1365	1000
584	20231109	093200	21664883	1361	1361	1361	1361	0
585	20231109	093100	21664883	1361	1361	1361	1361	1
586	20231109	093000	21663522	1360	1360	1360	1360	643
587	20231109	092900	20789042	1360	1362	1362	1360	280
588	20231109	092800	20408076	1360	1360	1360	1360	0
589	20231109	092700	20408076	1360	1356	1360	1356	3233
590	20231109	092600	16015934	1356	1356	1356	1356	1
591	20231109	092500	16014578	1343	1343	1343	1343	0
592	20231109	092400	16014578	1343	1343	1343	1343	0
593	20231109	092300	16014578	1343	1343	1343	1343	0
594	20231109	092200	16014578	1343	1343	1343	1343	0
595	20231109	092100	16014578	1343	1343	1343	1343	10
596	20231109	092000	16001148	1343	1343	1343	1343	0
597	20231109	091900	16001148	1343	1343	1343	1343	500
598	20231109	091800	15329648	1343	1343	1343	1343	203
599	20231109	091700	15057019	1340	1340	1340	1340	36
600	20231109	091600	15008779	1340	1340	1340	1340	0
601	20231109	091500	15008779	1340	1340	1340	1340	0
602	20231109	091400	15008779	1340	1340	1340	1340	1
603	20231109	091300	15007439	1338	1338	1338	1338	0
604	20231109	091200	15007439	1338	1338	1338	1338	0
605	20231109	091100	15007439	1338	1337	1338	1337	348
606	20231109	091000	14541975	1337	1337	1337	1337	1
607	20231109	090900	14540638	1338	1337	1338	1337	21
608	20231109	090800	14512560	1336	1336	1336	1336	0
609	20231109	090700	14512560	1336	1334	1336	1334	1633
610	20231109	090600	12332590	1324	1342	1342	1324	1056
611	20231109	090500	10932674	1338	1342	1342	1338	1020
612	20231109	090400	9567874	1342	1342	1342	1342	10
613	20231109	090300	9554454	1343	1331	1347	1330	102
614	20231109	090200	9418298	1337	1343	1343	1337	881
615	20231109	090100	8238640	1340	1341	1341	1340	5000
616	20231109	090000	1538437	1358	1377	1377	1358	1131