KissMeData/066980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194200	431039458	1791	1791	1791	1791	4007
3	20231109	194100	431039458	1791	1791	1791	1791	0
4	20231109	194000	431039458	1791	1791	1791	1791	0
5	20231109	193900	431039458	1791	1791	1791	1791	0
6	20231109	193800	431039458	1791	1791	1791	1791	0
7	20231109	193700	431039458	1791	1791	1791	1791	0
8	20231109	193600	431039458	1791	1791	1791	1791	0
9	20231109	193500	431039458	1791	1791	1791	1791	0
10	20231109	193400	431039458	1791	1791	1791	1791	0
11	20231109	193300	431039458	1791	1791	1791	1791	0
12	20231109	193200	431039458	1791	1791	1791	1791	0
13	20231109	193100	431039458	1791	1791	1791	1791	0
14	20231109	193000	431039458	1791	1791	1791	1791	0
15	20231109	192900	431039458	1791	1791	1791	1791	0
16	20231109	192800	431039458	1791	1791	1791	1791	0
17	20231109	192700	431039458	1791	1791	1791	1791	0
18	20231109	192600	431039458	1791	1791	1791	1791	0
19	20231109	192500	431039458	1791	1791	1791	1791	0
20	20231109	192400	431039458	1791	1791	1791	1791	0
21	20231109	192300	431039458	1791	1791	1791	1791	0
22	20231109	192200	431039458	1791	1791	1791	1791	0
23	20231109	192100	431039458	1791	1791	1791	1791	0
24	20231109	192000	431039458	1791	1791	1791	1791	0
25	20231109	191900	431039458	1791	1791	1791	1791	0
26	20231109	191800	431039458	1791	1791	1791	1791	0
27	20231109	191700	431039458	1791	1791	1791	1791	0
28	20231109	191600	431039458	1791	1791	1791	1791	0
29	20231109	191500	431039458	1791	1791	1791	1791	0
30	20231109	191400	431039458	1791	1791	1791	1791	0
31	20231109	191300	431039458	1791	1791	1791	1791	0
32	20231109	191200	431039458	1791	1791	1791	1791	4007
33	20231109	191100	431039458	1791	1791	1791	1791	0
34	20231109	191000	431039458	1791	1791	1791	1791	0
35	20231109	190900	431039458	1791	1791	1791	1791	0
36	20231109	190800	431039458	1791	1791	1791	1791	0
37	20231109	190700	431039458	1791	1791	1791	1791	0
38	20231109	190600	431039458	1791	1791	1791	1791	0
39	20231109	190500	431039458	1791	1791	1791	1791	0
40	20231109	190400	431039458	1791	1791	1791	1791	0
41	20231109	190300	431039458	1791	1791	1791	1791	0
42	20231109	190200	431039458	1791	1791	1791	1791	0
43	20231109	190100	431039458	1791	1791	1791	1791	0
44	20231109	190000	431039458	1791	1791	1791	1791	0
45	20231109	185900	431039458	1791	1791	1791	1791	0
46	20231109	185800	431039458	1791	1791	1791	1791	0
47	20231109	185700	431039458	1791	1791	1791	1791	0
48	20231109	185600	431039458	1791	1791	1791	1791	0
49	20231109	185500	431039458	1791	1791	1791	1791	0
50	20231109	185400	431039458	1791	1791	1791	1791	0
51	20231109	185300	431039458	1791	1791	1791	1791	0
52	20231109	185200	431039458	1791	1791	1791	1791	0
53	20231109	185100	431039458	1791	1791	1791	1791	0
54	20231109	185000	431039458	1791	1791	1791	1791	0
55	20231109	184900	431039458	1791	1791	1791	1791	0
56	20231109	184800	431039458	1791	1791	1791	1791	0
57	20231109	184700	431039458	1791	1791	1791	1791	0
58	20231109	184600	431039458	1791	1791	1791	1791	0
59	20231109	184500	431039458	1791	1791	1791	1791	0
60	20231109	184400	431039458	1791	1791	1791	1791	0
61	20231109	184300	431039458	1791	1791	1791	1791	0
62	20231109	184200	431039458	1791	1791	1791	1791	4007
63	20231109	184100	431039458	1791	1791	1791	1791	0
64	20231109	184000	431039458	1791	1791	1791	1791	0
65	20231109	183900	431039458	1791	1791	1791	1791	0
66	20231109	183800	431039458	1791	1791	1791	1791	0
67	20231109	183700	431039458	1791	1791	1791	1791	0
68	20231109	183600	431039458	1791	1791	1791	1791	0
69	20231109	183500	431039458	1791	1791	1791	1791	0
70	20231109	183400	431039458	1791	1791	1791	1791	0
71	20231109	183300	431039458	1791	1791	1791	1791	0
72	20231109	183200	431039458	1791	1791	1791	1791	0
73	20231109	183100	431039458	1791	1791	1791	1791	0
74	20231109	183000	431039458	1791	1791	1791	1791	0
75	20231109	182900	431039458	1791	1791	1791	1791	0
76	20231109	182800	431039458	1791	1791	1791	1791	0
77	20231109	182700	431039458	1791	1791	1791	1791	0
78	20231109	182600	431039458	1791	1791	1791	1791	0
79	20231109	182500	431039458	1791	1791	1791	1791	0
80	20231109	182400	431039458	1791	1791	1791	1791	0
81	20231109	182300	431039458	1791	1791	1791	1791	0
82	20231109	182200	431039458	1791	1791	1791	1791	0
83	20231109	182100	431039458	1791	1791	1791	1791	0
84	20231109	182000	431039458	1791	1791	1791	1791	0
85	20231109	181900	431039458	1791	1791	1791	1791	0
86	20231109	181800	431039458	1791	1791	1791	1791	0
87	20231109	181700	431039458	1791	1791	1791	1791	0
88	20231109	181600	431039458	1791	1791	1791	1791	0
89	20231109	181500	431039458	1791	1791	1791	1791	0
90	20231109	181400	431039458	1791	1791	1791	1791	0
91	20231109	181300	431039458	1791	1791	1791	1791	0
92	20231109	181200	431039458	1791	1791	1791	1791	4007
93	20231109	181100	431039458	1791	1791	1791	1791	0
94	20231109	181000	431039458	1791	1791	1791	1791	0
95	20231109	180900	431039458	1791	1791	1791	1791	0
96	20231109	180800	431039458	1791	1791	1791	1791	0
97	20231109	180700	431039458	1791	1791	1791	1791	0
98	20231109	180600	431039458	1791	1791	1791	1791	0
99	20231109	180500	431039458	1791	1791	1791	1791	0
100	20231109	180400	431039458	1791	1791	1791	1791	0
101	20231109	180300	431039458	1791	1791	1791	1791	0
102	20231109	180200	431039458	1791	1791	1791	1791	0
103	20231109	180100	431039458	1791	1791	1791	1791	0
104	20231109	180000	431039458	1791	1791	1791	1791	0
105	20231109	175900	431039458	1791	1791	1791	1791	0
106	20231109	175800	431039458	1791	1791	1791	1791	0
107	20231109	175700	431039458	1791	1791	1791	1791	0
108	20231109	175600	431039458	1791	1791	1791	1791	0
109	20231109	175500	431039458	1791	1791	1791	1791	0
110	20231109	175400	431039458	1791	1791	1791	1791	0
111	20231109	175300	431039458	1791	1791	1791	1791	0
112	20231109	175200	431039458	1791	1791	1791	1791	0
113	20231109	175100	431039458	1791	1791	1791	1791	0
114	20231109	175000	431039458	1791	1791	1791	1791	0
115	20231109	174900	431039458	1791	1791	1791	1791	0
116	20231109	174800	431039458	1791	1791	1791	1791	0
117	20231109	174700	431039458	1791	1791	1791	1791	0
118	20231109	174600	431039458	1791	1791	1791	1791	0
119	20231109	174500	431039458	1791	1791	1791	1791	0
120	20231109	174400	431039458	1791	1791	1791	1791	0
121	20231109	174300	431039458	1791	1791	1791	1791	0
122	20231109	174200	431039458	1791	1791	1791	1791	4007
123	20231109	174100	431039458	1791	1791	1791	1791	0
124	20231109	174000	431039458	1791	1791	1791	1791	0
125	20231109	173900	431039458	1791	1791	1791	1791	0
126	20231109	173800	431039458	1791	1791	1791	1791	0
127	20231109	173700	431039458	1791	1791	1791	1791	0
128	20231109	173600	431039458	1791	1791	1791	1791	0
129	20231109	173500	431039458	1791	1791	1791	1791	0
130	20231109	173400	431039458	1791	1791	1791	1791	0
131	20231109	173300	431039458	1791	1791	1791	1791	0
132	20231109	173200	431039458	1791	1791	1791	1791	0
133	20231109	173100	431039458	1791	1791	1791	1791	0
134	20231109	173000	431039458	1791	1791	1791	1791	0
135	20231109	172900	431039458	1791	1791	1791	1791	0
136	20231109	172800	431039458	1791	1791	1791	1791	0
137	20231109	172700	431039458	1791	1791	1791	1791	0
138	20231109	172600	431039458	1791	1791	1791	1791	0
139	20231109	172500	431039458	1791	1791	1791	1791	0
140	20231109	172400	431039458	1791	1791	1791	1791	0
141	20231109	172300	431039458	1791	1791	1791	1791	0
142	20231109	172200	431039458	1791	1791	1791	1791	0
143	20231109	172100	431039458	1791	1791	1791	1791	0
144	20231109	172000	431039458	1791	1791	1791	1791	0
145	20231109	171900	431039458	1791	1791	1791	1791	0
146	20231109	171800	431039458	1791	1791	1791	1791	0
147	20231109	171700	431039458	1791	1791	1791	1791	0
148	20231109	171600	431039458	1791	1791	1791	1791	0
149	20231109	171500	431039458	1791	1791	1791	1791	0
150	20231109	171400	431039458	1791	1791	1791	1791	0
151	20231109	171300	431039458	1791	1791	1791	1791	0
152	20231109	171200	431039458	1791	1791	1791	1791	4007
153	20231109	171100	431039458	1791	1791	1791	1791	0
154	20231109	171000	431039458	1791	1791	1791	1791	0
155	20231109	170900	431039458	1791	1791	1791	1791	0
156	20231109	170800	431039458	1791	1791	1791	1791	0
157	20231109	170700	431039458	1791	1791	1791	1791	0
158	20231109	170600	431039458	1791	1791	1791	1791	0
159	20231109	170500	431039458	1791	1791	1791	1791	0
160	20231109	170400	431039458	1791	1791	1791	1791	0
161	20231109	170300	431039458	1791	1791	1791	1791	0
162	20231109	170200	431039458	1791	1791	1791	1791	0
163	20231109	170100	431039458	1791	1791	1791	1791	0
164	20231109	170000	431039458	1791	1791	1791	1791	0
165	20231109	165900	431039458	1791	1791	1791	1791	0
166	20231109	165800	431039458	1791	1791	1791	1791	0
167	20231109	165700	431039458	1791	1791	1791	1791	0
168	20231109	165600	431039458	1791	1791	1791	1791	0
169	20231109	165500	431039458	1791	1791	1791	1791	0
170	20231109	165400	431039458	1791	1791	1791	1791	0
171	20231109	165300	431039458	1791	1791	1791	1791	0
172	20231109	165200	431039458	1791	1791	1791	1791	0
173	20231109	165100	431039458	1791	1791	1791	1791	0
174	20231109	165000	431039458	1791	1791	1791	1791	0
175	20231109	164900	431039458	1791	1791	1791	1791	0
176	20231109	164800	431039458	1791	1791	1791	1791	0
177	20231109	164700	431039458	1791	1791	1791	1791	0
178	20231109	164600	431039458	1791	1791	1791	1791	0
179	20231109	164500	431039458	1791	1791	1791	1791	0
180	20231109	164400	431039458	1791	1791	1791	1791	0
181	20231109	164300	431039458	1791	1791	1791	1791	0
182	20231109	164200	431039458	1791	1791	1791	1791	4007
183	20231109	164100	431039458	1791	1791	1791	1791	0
184	20231109	164000	431039458	1791	1791	1791	1791	0
185	20231109	163900	431039458	1791	1791	1791	1791	0
186	20231109	163800	431039458	1791	1791	1791	1791	0
187	20231109	163700	431039458	1791	1791	1791	1791	0
188	20231109	163600	431039458	1791	1791	1791	1791	0
189	20231109	163500	431039458	1791	1791	1791	1791	0
190	20231109	163400	431039458	1791	1791	1791	1791	0
191	20231109	163300	431039458	1791	1791	1791	1791	0
192	20231109	163200	431039458	1791	1791	1791	1791	0
193	20231109	163100	431039458	1791	1791	1791	1791	0
194	20231109	163000	431039458	1791	1791	1791	1791	0
195	20231109	162900	431039458	1791	1791	1791	1791	0
196	20231109	162800	431039458	1791	1791	1791	1791	0
197	20231109	162700	431039458	1791	1791	1791	1791	0
198	20231109	162600	431039458	1791	1791	1791	1791	0
199	20231109	162500	431039458	1791	1791	1791	1791	0
200	20231109	162400	431039458	1791	1791	1791	1791	0
201	20231109	162300	431039458	1791	1791	1791	1791	0
202	20231109	162200	431039458	1791	1791	1791	1791	0
203	20231109	162100	431039458	1791	1791	1791	1791	0
204	20231109	162000	431039458	1791	1791	1791	1791	0
205	20231109	161900	431039458	1791	1791	1791	1791	0
206	20231109	161800	431039458	1791	1791	1791	1791	0
207	20231109	161700	431039458	1791	1791	1791	1791	0
208	20231109	161600	431039458	1791	1791	1791	1791	0
209	20231109	161500	431039458	1791	1791	1791	1791	0
210	20231109	161400	431039458	1791	1791	1791	1791	0
211	20231109	161300	431039458	1791	1791	1791	1791	0
212	20231109	161200	431039458	1791	1791	1791	1791	4007
213	20231109	161100	431039458	1791	1791	1791	1791	0
214	20231109	161000	431039458	1791	1791	1791	1791	0
215	20231109	160900	431039458	1791	1791	1791	1791	0
216	20231109	160800	431039458	1791	1791	1791	1791	0
217	20231109	160700	431039458	1791	1791	1791	1791	0
218	20231109	160600	431039458	1791	1791	1791	1791	0
219	20231109	160500	431039458	1791	1791	1791	1791	0
220	20231109	160400	431039458	1791	1791	1791	1791	0
221	20231109	160300	431039458	1791	1791	1791	1791	0
222	20231109	160200	431039458	1791	1791	1791	1791	0
223	20231109	160100	431039458	1791	1791	1791	1791	0
224	20231109	160000	431039458	1791	1791	1791	1791	0
225	20231109	155900	431039458	1791	1791	1791	1791	0
226	20231109	155800	431039458	1791	1791	1791	1791	0
227	20231109	155700	431039458	1791	1791	1791	1791	0
228	20231109	155600	431039458	1791	1791	1791	1791	0
229	20231109	155500	431039458	1791	1791	1791	1791	0
230	20231109	155400	431039458	1791	1791	1791	1791	0
231	20231109	155300	431039458	1791	1791	1791	1791	0
232	20231109	155200	431039458	1791	1791	1791	1791	0
233	20231109	155100	431039458	1791	1791	1791	1791	0
234	20231109	155000	431039458	1791	1791	1791	1791	0
235	20231109	154900	431039458	1791	1791	1791	1791	0
236	20231109	154800	431039458	1791	1791	1791	1791	0
237	20231109	154700	431039458	1791	1791	1791	1791	0
238	20231109	154600	431039458	1791	1791	1791	1791	0
239	20231109	154500	431039458	1791	1791	1791	1791	0
240	20231109	154400	431039458	1791	1791	1791	1791	0
241	20231109	154300	431039458	1791	1791	1791	1791	0
242	20231109	154200	431039458	1791	1791	1791	1791	4007
243	20231109	154100	431039458	1791	1791	1791	1791	0
244	20231109	154000	431039458	1791	1791	1791	1791	0
245	20231109	153900	431039458	1791	1791	1791	1791	0
246	20231109	153800	431039458	1791	1791	1791	1791	0
247	20231109	153700	431039458	1791	1791	1791	1791	0
248	20231109	153600	431039458	1791	1791	1791	1791	0
249	20231109	153500	431039458	1791	1791	1791	1791	0
250	20231109	153400	431039458	1791	1791	1791	1791	0
251	20231109	153300	431039458	1791	1791	1791	1791	0
252	20231109	153200	431039458	1791	1791	1791	1791	0
253	20231109	153100	431039458	1791	1791	1791	1791	0
254	20231109	153000	431039458	1791	1791	1791	1791	4007
255	20231109	152900	423862921	1809	1809	1809	1809	0
256	20231109	152800	423862921	1809	1809	1809	1809	0
257	20231109	152700	423862921	1809	1809	1809	1809	0
258	20231109	152600	423862921	1809	1809	1809	1809	0
259	20231109	152500	423862921	1809	1809	1809	1809	0
260	20231109	152400	423862921	1809	1809	1809	1809	0
261	20231109	152300	423862921	1809	1809	1809	1809	0
262	20231109	152200	423862921	1809	1809	1809	1809	0
263	20231109	152100	423862921	1809	1809	1809	1809	0
264	20231109	152000	423862921	1809	1809	1809	1809	0
265	20231109	151900	423862921	1809	1792	1809	1790	2376
266	20231109	151800	419603691	1792	1795	1796	1792	123
267	20231109	151700	419383018	1795	1796	1796	1791	53
268	20231109	151600	419288083	1790	1794	1794	1790	1239
269	20231109	151500	417070041	1797	1794	1797	1794	9
270	20231109	151400	417053892	1798	1798	1798	1798	0
271	20231109	151300	417053892	1798	1797	1798	1797	212
272	20231109	151200	416672758	1795	1794	1795	1794	113
273	20231109	151100	416470010	1791	1791	1791	1791	60
274	20231109	151000	416362550	1797	1797	1797	1797	304
275	20231109	150900	415816262	1797	1793	1798	1792	430
276	20231109	150800	415044554	1797	1797	1797	1797	32
277	20231109	150700	414987050	1797	1794	1797	1794	409
278	20231109	150600	414252718	1795	1796	1796	1795	2796
279	20231109	150500	409231415	1796	1799	1799	1796	362
280	20231109	150400	408580952	1800	1801	1801	1799	466
281	20231109	150300	407742510	1802	1802	1803	1800	1862
282	20231109	150200	404390329	1802	1802	1802	1802	122
283	20231109	150100	404170485	1805	1805	1805	1805	0
284	20231109	150000	404170485	1805	1805	1805	1805	0
285	20231109	145900	404170485	1805	1806	1806	1803	53
286	20231109	145800	404074892	1808	1808	1808	1808	0
287	20231109	145700	404074892	1808	1808	1808	1808	2
288	20231109	145600	404071276	1803	1803	1803	1803	0
289	20231109	145500	404071276	1803	1813	1813	1803	1001
290	20231109	145400	402266463	1802	1802	1802	1802	0
291	20231109	145300	402266463	1802	1802	1802	1802	0
292	20231109	145200	402266463	1802	1802	1802	1802	243
293	20231109	145100	401828577	1801	1804	1804	1800	678
294	20231109	145000	400607281	1804	1806	1806	1804	754
295	20231109	144900	399246489	1807	1806	1807	1806	64
296	20231109	144800	399130903	1807	1806	1807	1806	166
297	20231109	144700	398831004	1807	1811	1811	1806	66
298	20231109	144600	398711749	1810	1812	1812	1810	3634
299	20231109	144500	392127663	1812	1812	1812	1812	0
300	20231109	144400	392127663	1812	1812	1812	1812	54
301	20231109	144300	392029815	1812	1812	1812	1812	0
302	20231109	144200	392029815	1812	1810	1812	1810	117
303	20231109	144100	391818043	1807	1807	1807	1807	0
304	20231109	144000	391818043	1807	1807	1807	1807	0
305	20231109	143900	391818043	1807	1807	1807	1807	0
306	20231109	143800	391818043	1807	1807	1807	1807	592
307	20231109	143700	390748299	1807	1807	1807	1807	0
308	20231109	143600	390748299	1807	1807	1807	1807	17
309	20231109	143500	390717580	1806	1806	1806	1806	56
310	20231109	143400	390616444	1807	1807	1807	1807	0
311	20231109	143300	390616444	1807	1806	1807	1806	67
312	20231109	143200	390495439	1806	1806	1806	1806	112
313	20231109	143100	390293167	1806	1810	1810	1806	165
314	20231109	143000	389994777	1809	1809	1809	1809	2433
315	20231109	142900	385593480	1810	1818	1818	1810	682
316	20231109	142800	384358288	1814	1814	1814	1814	0
317	20231109	142700	384358288	1814	1810	1814	1810	807
318	20231109	142600	382896896	1810	1811	1811	1810	99
319	20231109	142500	382717705	1809	1805	1809	1805	906
320	20231109	142400	381081519	1805	1805	1805	1805	0
321	20231109	142300	381081519	1805	1805	1805	1805	0
322	20231109	142200	381081519	1805	1805	1805	1805	100
323	20231109	142100	380901019	1805	1805	1805	1805	10
324	20231109	142000	380882969	1805	1804	1805	1802	93
325	20231109	141900	380715298	1807	1808	1808	1807	2193
326	20231109	141800	376751553	1809	1809	1809	1809	5
327	20231109	141700	376742508	1808	1808	1808	1808	24
328	20231109	141600	376699116	1809	1809	1809	1809	0
329	20231109	141500	376699116	1809	1809	1809	1809	0
330	20231109	141400	376699116	1809	1809	1809	1809	8
331	20231109	141300	376684644	1811	1811	1811	1811	0
332	20231109	141200	376684644	1811	1811	1811	1811	0
333	20231109	141100	376684644	1811	1811	1811	1811	0
334	20231109	141000	376684644	1811	1811	1811	1811	4
335	20231109	140900	376677400	1811	1809	1811	1809	20
336	20231109	140800	376641200	1811	1811	1811	1809	30
337	20231109	140700	376586890	1808	1809	1809	1808	63
338	20231109	140600	376472979	1811	1813	1813	1811	1160
339	20231109	140500	374370945	1809	1809	1809	1809	0
340	20231109	140400	374370945	1809	1809	1809	1809	0
341	20231109	140300	374370945	1809	1809	1809	1809	2653
342	20231109	140200	369571668	1809	1809	1809	1809	5
343	20231109	140100	369562623	1809	1809	1809	1809	31
344	20231109	140000	369506544	1809	1809	1809	1809	0
345	20231109	135900	369506544	1809	1808	1809	1808	26
346	20231109	135800	369459535	1809	1808	1809	1808	90
347	20231109	135700	369296813	1809	1809	1809	1809	0
348	20231109	135600	369296813	1809	1809	1809	1809	10
349	20231109	135500	369278723	1808	1808	1808	1808	0
350	20231109	135400	369278723	1808	1812	1812	1808	160
351	20231109	135300	368988903	1812	1812	1812	1812	1
352	20231109	135200	368987091	1812	1812	1812	1812	3
353	20231109	135100	368981655	1812	1812	1812	1812	2184
354	20231109	135000	365024247	1810	1812	1812	1810	1159
355	20231109	134900	362925158	1812	1812	1812	1812	2
356	20231109	134800	362921534	1817	1827	1827	1817	2651
357	20231109	134700	358095681	1831	1831	1831	1831	0
358	20231109	134600	358095681	1831	1831	1831	1831	0
359	20231109	134500	358095681	1831	1831	1831	1831	0
360	20231109	134400	358095681	1831	1831	1831	1831	0
361	20231109	134300	358095681	1831	1831	1831	1831	0
362	20231109	134200	358095681	1831	1831	1831	1831	0
363	20231109	134100	358095681	1831	1831	1831	1831	0
364	20231109	134000	358095681	1831	1831	1831	1831	0
365	20231109	133900	358095681	1831	1831	1831	1831	0
366	20231109	133800	358095681	1831	1831	1831	1831	0
367	20231109	133700	358095681	1831	1831	1831	1831	0
368	20231109	133600	358095681	1831	1831	1831	1831	500
369	20231109	133500	357180181	1831	1831	1831	1831	0
370	20231109	133400	357180181	1831	1831	1831	1831	1
371	20231109	133300	357178350	1832	1831	1832	1831	50
372	20231109	133200	357086751	1832	1832	1832	1832	20
373	20231109	133100	357050111	1831	1836	1836	1831	2976
374	20231109	133000	351597785	1835	1835	1835	1835	0
375	20231109	132900	351597785	1835	1835	1835	1835	82
376	20231109	132800	351447315	1836	1836	1836	1836	0
377	20231109	132700	351447315	1836	1836	1836	1836	0
378	20231109	132600	351447315	1836	1836	1836	1836	62
379	20231109	132500	351333483	1836	1837	1837	1836	73
380	20231109	132400	351199409	1840	1844	1844	1840	722
381	20231109	132300	349870385	1844	1844	1844	1844	0
382	20231109	132200	349870385	1844	1844	1844	1844	0
383	20231109	132100	349870385	1844	1844	1844	1844	332
384	20231109	132000	349258177	1844	1847	1848	1844	207
385	20231109	131900	348876146	1847	1846	1847	1846	1286
386	20231109	131800	346501902	1846	1846	1846	1846	123
387	20231109	131700	346274844	1849	1842	1849	1837	3650
388	20231109	131600	339543752	1843	1832	1843	1832	1793
389	20231109	131500	336247167	1828	1827	1828	1827	409
390	20231109	131400	335499714	1827	1827	1827	1827	1
391	20231109	131300	335497887	1825	1825	1825	1825	27
392	20231109	131200	335448612	1825	1825	1825	1825	1000
393	20231109	131100	333623612	1825	1825	1825	1825	0
394	20231109	131000	333623612	1825	1825	1825	1825	0
395	20231109	130900	333623612	1825	1825	1825	1825	33
396	20231109	130800	333563387	1823	1819	1823	1819	593
397	20231109	130700	332484108	1817	1818	1818	1817	310
398	20231109	130600	331920555	1818	1818	1818	1818	0
399	20231109	130500	331920555	1818	1818	1818	1818	0
400	20231109	130400	331920555	1818	1820	1820	1818	26
401	20231109	130300	331873285	1820	1820	1820	1820	1
402	20231109	130200	331871465	1820	1817	1820	1817	566
403	20231109	130100	330842960	1817	1816	1817	1816	200
404	20231109	130000	330479649	1816	1816	1816	1816	0
405	20231109	125900	330479649	1816	1816	1816	1816	0
406	20231109	125800	330479649	1816	1816	1816	1816	0
407	20231109	125700	330479649	1816	1816	1816	1816	265
408	20231109	125600	329998409	1816	1816	1816	1816	0
409	20231109	125500	329998409	1816	1816	1816	1816	0
410	20231109	125400	329998409	1816	1816	1816	1816	0
411	20231109	125300	329998409	1816	1816	1816	1816	0
412	20231109	125200	329998409	1816	1816	1816	1816	0
413	20231109	125100	329998409	1816	1812	1816	1812	581
414	20231109	125000	328945317	1812	1812	1812	1808	92
415	20231109	124900	328778617	1812	1812	1812	1812	2003
416	20231109	124800	325149181	1812	1812	1812	1812	0
417	20231109	124700	325149181	1812	1812	1812	1812	1
418	20231109	124600	325147369	1812	1812	1817	1812	467
419	20231109	124500	324298877	1812	1811	1815	1811	587
420	20231109	124400	323235130	1810	1807	1810	1807	40
421	20231109	124300	323162847	1809	1809	1809	1809	0
422	20231109	124200	323162847	1809	1809	1809	1809	0
423	20231109	124100	323162847	1809	1809	1809	1809	0
424	20231109	124000	323162847	1809	1809	1809	1809	0
425	20231109	123900	323162847	1809	1810	1810	1802	126
426	20231109	123800	322935780	1794	1794	1794	1794	0
427	20231109	123700	322935780	1794	1794	1794	1794	0
428	20231109	123600	322935780	1794	1824	1824	1785	5659
429	20231109	123500	312751009	1829	1829	1829	1829	0
430	20231109	123400	312751009	1829	1829	1829	1829	0
431	20231109	123300	312751009	1829	1829	1829	1829	0
432	20231109	123200	312751009	1829	1829	1829	1829	375
433	20231109	123100	312065134	1829	1829	1829	1829	0
434	20231109	123000	312065134	1829	1829	1829	1829	75
435	20231109	122900	311927959	1830	1830	1830	1830	0
436	20231109	122800	311927959	1830	1830	1830	1830	0
437	20231109	122700	311927959	1830	1830	1830	1830	0
438	20231109	122600	311927959	1830	1830	1830	1830	0
439	20231109	122500	311927959	1830	1830	1830	1830	0
440	20231109	122400	311927959	1830	1829	1830	1829	884
441	20231109	122300	310311122	1829	1829	1829	1829	0
442	20231109	122200	310311122	1829	1829	1829	1829	0
443	20231109	122100	310311122	1829	1829	1829	1829	0
444	20231109	122000	310311122	1829	1826	1829	1826	100
445	20231109	121900	310128519	1826	1826	1826	1826	0
446	20231109	121800	310128519	1826	1826	1826	1826	0
447	20231109	121700	310128519	1826	1826	1826	1826	7
448	20231109	121600	310115737	1826	1826	1826	1826	0
449	20231109	121500	310115737	1826	1826	1826	1826	169
450	20231109	121400	309807143	1826	1826	1826	1826	1
451	20231109	121300	309805317	1830	1830	1830	1830	0
452	20231109	121200	309805317	1830	1830	1831	1830	140
453	20231109	121100	309549109	1828	1828	1828	1828	2
454	20231109	121000	309545453	1828	1829	1829	1828	89
455	20231109	120900	309382721	1831	1832	1832	1831	340
456	20231109	120800	308759897	1832	1834	1834	1832	109
457	20231109	120700	308560139	1833	1833	1833	1833	0
458	20231109	120600	308560139	1833	1833	1833	1833	0
459	20231109	120500	308560139	1833	1833	1833	1833	0
460	20231109	120400	308560139	1833	1833	1833	1833	128
461	20231109	120300	308325515	1835	1836	1836	1835	157
462	20231109	120200	308037410	1837	1839	1839	1837	350
463	20231109	120100	307394211	1841	1841	1841	1841	0
464	20231109	120000	307394211	1841	1841	1841	1841	0
465	20231109	115900	307394211	1841	1841	1841	1841	0
466	20231109	115800	307394211	1841	1841	1841	1841	0
467	20231109	115700	307394211	1841	1841	1841	1841	19
468	20231109	115600	307359232	1842	1842	1842	1842	0
469	20231109	115500	307359232	1842	1841	1842	1841	190
470	20231109	115400	307009407	1842	1842	1842	1842	9
471	20231109	115300	306992829	1837	1837	1837	1837	0
472	20231109	115200	306992829	1837	1837	1837	1837	0
473	20231109	115100	306992829	1837	1837	1837	1837	0
474	20231109	115000	306992829	1837	1837	1837	1837	26
475	20231109	114900	306945067	1842	1842	1842	1842	2
476	20231109	114800	306941383	1842	1842	1842	1842	0
477	20231109	114700	306941383	1842	1842	1842	1842	1155
478	20231109	114600	304813873	1844	1844	1844	1844	0
479	20231109	114500	304813873	1844	1844	1844	1844	0
480	20231109	114400	304813873	1844	1844	1844	1844	0
481	20231109	114300	304813873	1844	1844	1844	1844	0
482	20231109	114200	304813873	1844	1844	1844	1844	0
483	20231109	114100	304813873	1844	1844	1844	1844	0
484	20231109	114000	304813873	1844	1844	1844	1844	0
485	20231109	113900	304813873	1844	1844	1844	1844	0
486	20231109	113800	304813873	1844	1844	1844	1844	0
487	20231109	113700	304813873	1844	1844	1844	1844	0
488	20231109	113600	304813873	1844	1844	1844	1844	0
489	20231109	113500	304813873	1844	1843	1844	1843	25
490	20231109	113400	304767797	1843	1841	1843	1841	1280
491	20231109	113300	302410725	1840	1832	1840	1832	3720
492	20231109	113200	295591164	1831	1831	1831	1831	0
493	20231109	113100	295591164	1831	1831	1831	1831	0
494	20231109	113000	295591164	1831	1831	1831	1831	0
495	20231109	112900	295591164	1831	1830	1831	1830	76
496	20231109	112800	295452018	1828	1828	1828	1828	52
497	20231109	112700	295356962	1831	1831	1831	1831	0
498	20231109	112600	295356962	1831	1831	1831	1831	0
499	20231109	112500	295356962	1831	1831	1831	1831	0
500	20231109	112400	295356962	1831	1831	1831	1831	0
501	20231109	112300	295356962	1831	1832	1832	1831	501
502	20231109	112200	294439131	1832	1832	1832	1832	54
503	20231109	112100	294340203	1831	1839	1839	1831	1489
504	20231109	112000	291612419	1836	1836	1836	1836	0
505	20231109	111900	291612419	1836	1836	1836	1836	0
506	20231109	111800	291612419	1836	1836	1836	1836	0
507	20231109	111700	291612419	1836	1835	1836	1835	502
508	20231109	111600	290690749	1834	1834	1834	1834	43
509	20231109	111500	290611887	1834	1834	1834	1834	0
510	20231109	111400	290611887	1834	1834	1834	1834	79
511	20231109	111300	290467001	1833	1833	1834	1833	561
512	20231109	111200	289438609	1833	1828	1833	1828	2663
513	20231109	111100	284565327	1828	1828	1828	1828	0
514	20231109	111000	284565327	1828	1828	1828	1828	0
515	20231109	110900	284565327	1828	1830	1830	1828	2053
516	20231109	110800	280812295	1835	1831	1835	1829	1145
517	20231109	110700	278717591	1837	1837	1837	1837	0
518	20231109	110600	278717591	1837	1837	1837	1837	0
519	20231109	110500	278717591	1837	1837	1837	1837	14
520	20231109	110400	278691873	1837	1824	1837	1824	5536
521	20231109	110300	268565373	1831	1832	1832	1831	9
522	20231109	110200	268548893	1791	1835	1835	1791	10290
523	20231109	110100	249918468	1835	1835	1835	1835	41
524	20231109	110000	249843233	1835	1837	1837	1835	78
525	20231109	105900	249700053	1837	1837	1837	1837	43
526	20231109	105800	249621062	1838	1838	1838	1838	1909
527	20231109	105700	246112320	1840	1843	1843	1840	2011
528	20231109	105600	242412035	1844	1845	1845	1843	46
529	20231109	105500	242327246	1846	1846	1846	1846	3735
530	20231109	105400	235432436	1846	1847	1847	1846	84
531	20231109	105300	235277329	1849	1853	1853	1849	2578
532	20231109	105200	230508602	1854	1855	1855	1854	1142
533	20231109	105100	228390774	1854	1855	1855	1854	132
534	20231109	105000	228146014	1857	1856	1857	1856	88
535	20231109	104900	227982683	1860	1860	1862	1860	899
536	20231109	104800	226309741	1859	1858	1859	1855	1750
537	20231109	104700	223057127	1857	1857	1858	1857	582
538	20231109	104600	221976211	1856	1846	1856	1846	3150
539	20231109	104500	216144267	1845	1839	1845	1839	2709
540	20231109	104400	211155780	1839	1839	1839	1839	41
541	20231109	104300	211080381	1839	1840	1840	1839	343
542	20231109	104200	210449304	1841	1841	1841	1841	0
543	20231109	104100	210449304	1841	1840	1841	1840	1261
544	20231109	104000	208128045	1841	1841	1841	1841	2
545	20231109	103900	208124363	1842	1842	1842	1842	2
546	20231109	103800	208120679	1837	1837	1837	1837	0
547	20231109	103700	208120679	1837	1835	1837	1835	228
548	20231109	103600	207702045	1835	1835	1835	1835	0
549	20231109	103500	207702045	1835	1834	1835	1834	26
550	20231109	103400	207654355	1829	1829	1829	1829	1610
551	20231109	103300	204709665	1831	1831	1831	1831	0
552	20231109	103200	204709665	1831	1837	1837	1831	2302
553	20231109	103100	200483385	1840	1840	1840	1840	0
554	20231109	103000	200483385	1840	1841	1841	1840	97
555	20231109	102900	200304866	1844	1844	1844	1844	1443
556	20231109	102800	197643974	1844	1840	1844	1840	1050
557	20231109	102700	195709494	1839	1833	1839	1833	967
558	20231109	102600	193934450	1832	1830	1833	1828	193
559	20231109	102500	193581171	1830	1830	1830	1830	772
560	20231109	102400	192168411	1830	1833	1833	1830	512
561	20231109	102300	191230938	1829	1833	1833	1829	310
562	20231109	102200	190663908	1833	1826	1833	1826	895
563	20231109	102100	189027528	1824	1824	1824	1824	0
564	20231109	102000	189027528	1824	1823	1824	1823	64
565	20231109	101900	188910845	1820	1820	1820	1820	0
566	20231109	101800	188910845	1820	1820	1820	1820	0
567	20231109	101700	188910845	1820	1817	1820	1817	1215
568	20231109	101600	186703113	1817	1816	1817	1816	102
569	20231109	101500	186517781	1816	1816	1816	1816	50
570	20231109	101400	186426981	1816	1816	1816	1816	0
571	20231109	101300	186426981	1816	1816	1816	1816	0
572	20231109	101200	186426981	1816	1815	1816	1814	100
573	20231109	101100	186245438	1815	1816	1817	1815	90
574	20231109	101000	186081966	1816	1817	1817	1816	543
575	20231109	100900	185095460	1820	1820	1820	1820	0
576	20231109	100800	185095460	1820	1820	1820	1820	30
577	20231109	100700	185040860	1819	1822	1822	1819	1099
578	20231109	100600	183039587	1823	1823	1823	1823	0
579	20231109	100500	183039587	1823	1823	1823	1823	0
580	20231109	100400	183039587	1823	1821	1823	1821	209
581	20231109	100300	182658735	1816	1816	1816	1816	500
582	20231109	100200	181750735	1822	1811	1822	1811	777
583	20231109	100100	180342333	1809	1809	1809	1809	0
584	20231109	100000	180342333	1809	1804	1809	1804	3103
585	20231109	095900	174736667	1804	1804	1804	1804	0
586	20231109	095800	174736667	1804	1806	1806	1804	14
587	20231109	095700	174711391	1806	1809	1809	1806	785
588	20231109	095600	173292846	1807	1801	1807	1801	902
589	20231109	095500	171664102	1801	1801	1803	1801	455
590	20231109	095400	170844247	1801	1808	1808	1800	3342
591	20231109	095300	164824220	1808	1815	1815	1808	3036
592	20231109	095200	159314580	1809	1821	1823	1809	5124
593	20231109	095100	149999649	1823	1827	1827	1823	5977
594	20231109	095000	139099069	1827	1830	1830	1826	6
595	20231109	094900	139088100	1833	1833	1833	1833	0
596	20231109	094800	139088100	1833	1833	1833	1833	0
597	20231109	094700	139088100	1833	1834	1834	1833	334
598	20231109	094600	138475744	1839	1839	1839	1839	0
599	20231109	094500	138475744	1839	1839	1840	1839	2363
600	20231109	094400	134130157	1839	1833	1839	1833	1132
601	20231109	094300	132054889	1835	1836	1836	1835	500
602	20231109	094200	131137292	1838	1835	1838	1834	2348
603	20231109	094100	126828298	1836	1830	1836	1830	2693
604	20231109	094000	121897498	1835	1835	1835	1835	4
605	20231109	093900	121890158	1837	1840	1840	1837	5069
606	20231109	093800	112570013	1847	1849	1855	1837	2016
607	20231109	093700	108842842	1848	1837	1848	1837	1879
608	20231109	093600	105379999	1837	1830	1837	1830	642
609	20231109	093500	104202132	1826	1822	1835	1820	1482
610	20231109	093400	101494840	1826	1832	1832	1826	98
611	20231109	093300	101315654	1832	1832	1833	1828	257
612	20231109	093200	100845023	1835	1835	1835	1835	52
613	20231109	093100	100749603	1836	1833	1836	1833	223
614	20231109	093000	100340613	1835	1830	1835	1829	646
615	20231109	092900	99156953	1832	1830	1832	1829	391
616	20231109	092800	98440888	1830	1834	1834	1830	868
617	20231109	092700	96849552	1836	1836	1836	1836	0
618	20231109	092600	96849552	1836	1837	1837	1836	11
619	20231109	092500	96829346	1837	1837	1841	1837	1118
620	20231109	092400	94774005	1837	1836	1837	1836	52
621	20231109	092300	94678510	1836	1833	1837	1833	795
622	20231109	092200	93220756	1833	1841	1841	1833	341
623	20231109	092100	92594121	1845	1836	1847	1836	14
624	20231109	092000	92568294	1836	1836	1836	1836	705
625	20231109	091900	91273914	1852	1852	1852	1850	1780
626	20231109	091800	87980736	1852	1861	1861	1851	236
627	20231109	091700	87543558	1851	1867	1868	1850	3564
628	20231109	091600	80923060	1864	1858	1864	1851	2165
629	20231109	091500	76898297	1857	1847	1857	1847	4451
630	20231109	091400	68662460	1847	1839	1847	1839	544
631	20231109	091300	67661384	1830	1812	1830	1812	5477
632	20231109	091200	57677919	1811	1804	1815	1804	4124
633	20231109	091100	50217097	1804	1796	1804	1793	1666
634	20231109	091000	47224547	1793	1790	1797	1790	1121
635	20231109	090900	45214156	1789	1791	1791	1787	149
636	20231109	090800	44947728	1791	1790	1799	1790	3667
637	20231109	090700	38374376	1787	1780	1788	1777	2964
638	20231109	090600	33086324	1776	1776	1776	1776	0
639	20231109	090500	33086324	1776	1781	1786	1776	2272
640	20231109	090400	29040216	1794	1794	1794	1794	1
641	20231109	090300	29038422	1781	1798	1798	1781	1693
642	20231109	090200	26002908	1798	1810	1810	1798	6968
643	20231109	090100	13431791	1810	1790	1810	1790	4827
644	20231109	090000	4748581	1774	1795	1795	1774	2662