KissMeData/032080/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191200	50709091	1662	1662	1662	1662	555
3	20231109	191100	50709091	1662	1662	1662	1662	0
4	20231109	191000	50709091	1662	1662	1662	1662	0
5	20231109	190900	50709091	1662	1662	1662	1662	0
6	20231109	190800	50709091	1662	1662	1662	1662	0
7	20231109	190700	50709091	1662	1662	1662	1662	0
8	20231109	190600	50709091	1662	1662	1662	1662	0
9	20231109	190500	50709091	1662	1662	1662	1662	0
10	20231109	190400	50709091	1662	1662	1662	1662	0
11	20231109	190300	50709091	1662	1662	1662	1662	0
12	20231109	190200	50709091	1662	1662	1662	1662	0
13	20231109	190100	50709091	1662	1662	1662	1662	0
14	20231109	190000	50709091	1662	1662	1662	1662	0
15	20231109	185900	50709091	1662	1662	1662	1662	0
16	20231109	185800	50709091	1662	1662	1662	1662	0
17	20231109	185700	50709091	1662	1662	1662	1662	0
18	20231109	185600	50709091	1662	1662	1662	1662	0
19	20231109	185500	50709091	1662	1662	1662	1662	0
20	20231109	185400	50709091	1662	1662	1662	1662	0
21	20231109	185300	50709091	1662	1662	1662	1662	0
22	20231109	185200	50709091	1662	1662	1662	1662	0
23	20231109	185100	50709091	1662	1662	1662	1662	0
24	20231109	185000	50709091	1662	1662	1662	1662	0
25	20231109	184900	50709091	1662	1662	1662	1662	0
26	20231109	184800	50709091	1662	1662	1662	1662	0
27	20231109	184700	50709091	1662	1662	1662	1662	0
28	20231109	184600	50709091	1662	1662	1662	1662	0
29	20231109	184500	50709091	1662	1662	1662	1662	0
30	20231109	184400	50709091	1662	1662	1662	1662	0
31	20231109	184300	50709091	1662	1662	1662	1662	0
32	20231109	184200	50709091	1662	1662	1662	1662	555
33	20231109	184100	50709091	1662	1662	1662	1662	0
34	20231109	184000	50709091	1662	1662	1662	1662	0
35	20231109	183900	50709091	1662	1662	1662	1662	0
36	20231109	183800	50709091	1662	1662	1662	1662	0
37	20231109	183700	50709091	1662	1662	1662	1662	0
38	20231109	183600	50709091	1662	1662	1662	1662	0
39	20231109	183500	50709091	1662	1662	1662	1662	0
40	20231109	183400	50709091	1662	1662	1662	1662	0
41	20231109	183300	50709091	1662	1662	1662	1662	0
42	20231109	183200	50709091	1662	1662	1662	1662	0
43	20231109	183100	50709091	1662	1662	1662	1662	0
44	20231109	183000	50709091	1662	1662	1662	1662	0
45	20231109	182900	50709091	1662	1662	1662	1662	0
46	20231109	182800	50709091	1662	1662	1662	1662	0
47	20231109	182700	50709091	1662	1662	1662	1662	0
48	20231109	182600	50709091	1662	1662	1662	1662	0
49	20231109	182500	50709091	1662	1662	1662	1662	0
50	20231109	182400	50709091	1662	1662	1662	1662	0
51	20231109	182300	50709091	1662	1662	1662	1662	0
52	20231109	182200	50709091	1662	1662	1662	1662	0
53	20231109	182100	50709091	1662	1662	1662	1662	0
54	20231109	182000	50709091	1662	1662	1662	1662	0
55	20231109	181900	50709091	1662	1662	1662	1662	0
56	20231109	181800	50709091	1662	1662	1662	1662	0
57	20231109	181700	50709091	1662	1662	1662	1662	0
58	20231109	181600	50709091	1662	1662	1662	1662	0
59	20231109	181500	50709091	1662	1662	1662	1662	0
60	20231109	181400	50709091	1662	1662	1662	1662	0
61	20231109	181300	50709091	1662	1662	1662	1662	0
62	20231109	181200	50709091	1662	1662	1662	1662	555
63	20231109	181100	50709091	1662	1662	1662	1662	0
64	20231109	181000	50709091	1662	1662	1662	1662	0
65	20231109	180900	50709091	1662	1662	1662	1662	0
66	20231109	180800	50709091	1662	1662	1662	1662	0
67	20231109	180700	50709091	1662	1662	1662	1662	0
68	20231109	180600	50709091	1662	1662	1662	1662	0
69	20231109	180500	50709091	1662	1662	1662	1662	0
70	20231109	180400	50709091	1662	1662	1662	1662	0
71	20231109	180300	50709091	1662	1662	1662	1662	0
72	20231109	180200	50709091	1662	1662	1662	1662	0
73	20231109	180100	50709091	1662	1662	1662	1662	0
74	20231109	180000	50709091	1662	1662	1662	1662	0
75	20231109	175900	50709091	1662	1662	1662	1662	0
76	20231109	175800	50709091	1662	1662	1662	1662	0
77	20231109	175700	50709091	1662	1662	1662	1662	0
78	20231109	175600	50709091	1662	1662	1662	1662	0
79	20231109	175500	50709091	1662	1662	1662	1662	0
80	20231109	175400	50709091	1662	1662	1662	1662	0
81	20231109	175300	50709091	1662	1662	1662	1662	0
82	20231109	175200	50709091	1662	1662	1662	1662	0
83	20231109	175100	50709091	1662	1662	1662	1662	0
84	20231109	175000	50709091	1662	1662	1662	1662	0
85	20231109	174900	50709091	1662	1662	1662	1662	0
86	20231109	174800	50709091	1662	1662	1662	1662	0
87	20231109	174700	50709091	1662	1662	1662	1662	0
88	20231109	174600	50709091	1662	1662	1662	1662	0
89	20231109	174500	50709091	1662	1662	1662	1662	0
90	20231109	174400	50709091	1662	1662	1662	1662	0
91	20231109	174300	50709091	1662	1662	1662	1662	0
92	20231109	174200	50709091	1662	1662	1662	1662	555
93	20231109	174100	50709091	1662	1662	1662	1662	0
94	20231109	174000	50709091	1662	1662	1662	1662	0
95	20231109	173900	50709091	1662	1662	1662	1662	0
96	20231109	173800	50709091	1662	1662	1662	1662	0
97	20231109	173700	50709091	1662	1662	1662	1662	0
98	20231109	173600	50709091	1662	1662	1662	1662	0
99	20231109	173500	50709091	1662	1662	1662	1662	0
100	20231109	173400	50709091	1662	1662	1662	1662	0
101	20231109	173300	50709091	1662	1662	1662	1662	0
102	20231109	173200	50709091	1662	1662	1662	1662	0
103	20231109	173100	50709091	1662	1662	1662	1662	0
104	20231109	173000	50709091	1662	1662	1662	1662	0
105	20231109	172900	50709091	1662	1662	1662	1662	0
106	20231109	172800	50709091	1662	1662	1662	1662	0
107	20231109	172700	50709091	1662	1662	1662	1662	0
108	20231109	172600	50709091	1662	1662	1662	1662	0
109	20231109	172500	50709091	1662	1662	1662	1662	0
110	20231109	172400	50709091	1662	1662	1662	1662	0
111	20231109	172300	50709091	1662	1662	1662	1662	0
112	20231109	172200	50709091	1662	1662	1662	1662	0
113	20231109	172100	50709091	1662	1662	1662	1662	0
114	20231109	172000	50709091	1662	1662	1662	1662	0
115	20231109	171900	50709091	1662	1662	1662	1662	0
116	20231109	171800	50709091	1662	1662	1662	1662	0
117	20231109	171700	50709091	1662	1662	1662	1662	0
118	20231109	171600	50709091	1662	1662	1662	1662	0
119	20231109	171500	50709091	1662	1662	1662	1662	0
120	20231109	171400	50709091	1662	1662	1662	1662	0
121	20231109	171300	50709091	1662	1662	1662	1662	0
122	20231109	171200	50709091	1662	1662	1662	1662	555
123	20231109	171100	50709091	1662	1662	1662	1662	0
124	20231109	171000	50709091	1662	1662	1662	1662	0
125	20231109	170900	50709091	1662	1662	1662	1662	0
126	20231109	170800	50709091	1662	1662	1662	1662	0
127	20231109	170700	50709091	1662	1662	1662	1662	0
128	20231109	170600	50709091	1662	1662	1662	1662	0
129	20231109	170500	50709091	1662	1662	1662	1662	0
130	20231109	170400	50709091	1662	1662	1662	1662	0
131	20231109	170300	50709091	1662	1662	1662	1662	0
132	20231109	170200	50709091	1662	1662	1662	1662	0
133	20231109	170100	50709091	1662	1662	1662	1662	0
134	20231109	170000	50709091	1662	1662	1662	1662	0
135	20231109	165900	50709091	1662	1662	1662	1662	0
136	20231109	165800	50709091	1662	1662	1662	1662	0
137	20231109	165700	50709091	1662	1662	1662	1662	0
138	20231109	165600	50709091	1662	1662	1662	1662	0
139	20231109	165500	50709091	1662	1662	1662	1662	0
140	20231109	165400	50709091	1662	1662	1662	1662	0
141	20231109	165300	50709091	1662	1662	1662	1662	0
142	20231109	165200	50709091	1662	1662	1662	1662	0
143	20231109	165100	50709091	1662	1662	1662	1662	0
144	20231109	165000	50709091	1662	1662	1662	1662	0
145	20231109	164900	50709091	1662	1662	1662	1662	0
146	20231109	164800	50709091	1662	1662	1662	1662	0
147	20231109	164700	50709091	1662	1662	1662	1662	0
148	20231109	164600	50709091	1662	1662	1662	1662	0
149	20231109	164500	50709091	1662	1662	1662	1662	0
150	20231109	164400	50709091	1662	1662	1662	1662	0
151	20231109	164300	50709091	1662	1662	1662	1662	0
152	20231109	164200	50709091	1662	1662	1662	1662	555
153	20231109	164100	50709091	1662	1662	1662	1662	0
154	20231109	164000	50709091	1662	1662	1662	1662	0
155	20231109	163900	50709091	1662	1662	1662	1662	0
156	20231109	163800	50709091	1662	1662	1662	1662	0
157	20231109	163700	50709091	1662	1662	1662	1662	0
158	20231109	163600	50709091	1662	1662	1662	1662	0
159	20231109	163500	50709091	1662	1662	1662	1662	0
160	20231109	163400	50709091	1662	1662	1662	1662	0
161	20231109	163300	50709091	1662	1662	1662	1662	0
162	20231109	163200	50709091	1662	1662	1662	1662	0
163	20231109	163100	50709091	1662	1662	1662	1662	0
164	20231109	163000	50709091	1662	1662	1662	1662	0
165	20231109	162900	50709091	1662	1662	1662	1662	0
166	20231109	162800	50709091	1662	1662	1662	1662	0
167	20231109	162700	50709091	1662	1662	1662	1662	0
168	20231109	162600	50709091	1662	1662	1662	1662	0
169	20231109	162500	50709091	1662	1662	1662	1662	0
170	20231109	162400	50709091	1662	1662	1662	1662	0
171	20231109	162300	50709091	1662	1662	1662	1662	0
172	20231109	162200	50709091	1662	1662	1662	1662	0
173	20231109	162100	50709091	1662	1662	1662	1662	0
174	20231109	162000	50709091	1662	1662	1662	1662	0
175	20231109	161900	50709091	1662	1662	1662	1662	0
176	20231109	161800	50709091	1662	1662	1662	1662	0
177	20231109	161700	50709091	1662	1662	1662	1662	0
178	20231109	161600	50709091	1662	1662	1662	1662	0
179	20231109	161500	50709091	1662	1662	1662	1662	0
180	20231109	161400	50709091	1662	1662	1662	1662	0
181	20231109	161300	50709091	1662	1662	1662	1662	0
182	20231109	161200	50709091	1662	1662	1662	1662	555
183	20231109	161100	50709091	1662	1662	1662	1662	0
184	20231109	161000	50709091	1662	1662	1662	1662	0
185	20231109	160900	50709091	1662	1662	1662	1662	0
186	20231109	160800	50709091	1662	1662	1662	1662	0
187	20231109	160700	50709091	1662	1662	1662	1662	0
188	20231109	160600	50709091	1662	1662	1662	1662	0
189	20231109	160500	50709091	1662	1662	1662	1662	0
190	20231109	160400	50709091	1662	1662	1662	1662	0
191	20231109	160300	50709091	1662	1662	1662	1662	0
192	20231109	160200	50709091	1662	1662	1662	1662	0
193	20231109	160100	50709091	1662	1662	1662	1662	0
194	20231109	160000	50709091	1662	1662	1662	1662	0
195	20231109	155900	50709091	1662	1662	1662	1662	0
196	20231109	155800	50709091	1662	1662	1662	1662	0
197	20231109	155700	50709091	1662	1662	1662	1662	0
198	20231109	155600	50709091	1662	1662	1662	1662	0
199	20231109	155500	50709091	1662	1662	1662	1662	0
200	20231109	155400	50709091	1662	1662	1662	1662	0
201	20231109	155300	50709091	1662	1662	1662	1662	0
202	20231109	155200	50709091	1662	1662	1662	1662	0
203	20231109	155100	50709091	1662	1662	1662	1662	0
204	20231109	155000	50709091	1662	1662	1662	1662	0
205	20231109	154900	50709091	1662	1662	1662	1662	0
206	20231109	154800	50709091	1662	1662	1662	1662	0
207	20231109	154700	50709091	1662	1662	1662	1662	0
208	20231109	154600	50709091	1662	1662	1662	1662	0
209	20231109	154500	50709091	1662	1662	1662	1662	0
210	20231109	154400	50709091	1662	1662	1662	1662	0
211	20231109	154300	50709091	1662	1662	1662	1662	0
212	20231109	154200	50709091	1662	1662	1662	1662	555
213	20231109	154100	50709091	1662	1662	1662	1662	0
214	20231109	154000	50709091	1662	1662	1662	1662	0
215	20231109	153900	50709091	1662	1662	1662	1662	0
216	20231109	153800	50709091	1662	1662	1662	1662	0
217	20231109	153700	50709091	1662	1662	1662	1662	0
218	20231109	153600	50709091	1662	1662	1662	1662	0
219	20231109	153500	50709091	1662	1662	1662	1662	0
220	20231109	153400	50709091	1662	1662	1662	1662	0
221	20231109	153300	50709091	1662	1662	1662	1662	0
222	20231109	153200	50709091	1662	1662	1662	1662	0
223	20231109	153100	50709091	1662	1662	1662	1662	0
224	20231109	153000	50709091	1662	1662	1662	1662	555
225	20231109	152900	49786681	1661	1661	1661	1661	0
226	20231109	152800	49786681	1661	1661	1661	1661	0
227	20231109	152700	49786681	1661	1661	1661	1661	0
228	20231109	152600	49786681	1661	1661	1661	1661	0
229	20231109	152500	49786681	1661	1661	1661	1661	0
230	20231109	152400	49786681	1661	1661	1661	1661	0
231	20231109	152300	49786681	1661	1661	1661	1661	0
232	20231109	152200	49786681	1661	1661	1661	1661	0
233	20231109	152100	49786681	1661	1661	1661	1661	0
234	20231109	152000	49786681	1661	1661	1661	1661	0
235	20231109	151900	49786681	1661	1661	1661	1661	0
236	20231109	151800	49786681	1661	1661	1661	1661	0
237	20231109	151700	49786681	1661	1661	1661	1661	1
238	20231109	151600	49785020	1657	1661	1661	1657	8
239	20231109	151500	49771736	1661	1661	1661	1661	7
240	20231109	151400	49760109	1656	1656	1656	1656	0
241	20231109	151300	49760109	1656	1656	1656	1656	0
242	20231109	151200	49760109	1656	1656	1656	1656	0
243	20231109	151100	49760109	1656	1656	1656	1656	1
244	20231109	151000	49758453	1661	1661	1661	1661	0
245	20231109	150900	49758453	1661	1661	1661	1661	0
246	20231109	150800	49758453	1661	1661	1661	1661	0
247	20231109	150700	49758453	1661	1661	1661	1661	11
248	20231109	150600	49740182	1660	1660	1660	1660	303
249	20231109	150500	49237202	1661	1661	1661	1661	207
250	20231109	150400	48893375	1661	1661	1661	1661	0
251	20231109	150300	48893375	1661	1661	1661	1661	0
252	20231109	150200	48893375	1661	1661	1661	1661	0
253	20231109	150100	48893375	1661	1661	1661	1661	0
254	20231109	150000	48893375	1661	1661	1661	1661	0
255	20231109	145900	48893375	1661	1661	1661	1661	4
256	20231109	145800	48886731	1654	1654	1654	1654	0
257	20231109	145700	48886731	1654	1654	1654	1654	0
258	20231109	145600	48886731	1654	1654	1654	1654	0
259	20231109	145500	48886731	1654	1654	1654	1654	0
260	20231109	145400	48886731	1654	1654	1654	1654	0
261	20231109	145300	48886731	1654	1654	1654	1654	0
262	20231109	145200	48886731	1654	1654	1654	1654	0
263	20231109	145100	48886731	1654	1654	1654	1654	0
264	20231109	145000	48886731	1654	1654	1654	1654	0
265	20231109	144900	48886731	1654	1654	1654	1654	0
266	20231109	144800	48886731	1654	1654	1654	1654	0
267	20231109	144700	48886731	1654	1654	1654	1654	0
268	20231109	144600	48886731	1654	1654	1654	1654	0
269	20231109	144500	48886731	1654	1654	1654	1654	0
270	20231109	144400	48886731	1654	1654	1654	1654	0
271	20231109	144300	48886731	1654	1654	1654	1654	1
272	20231109	144200	48885077	1660	1660	1660	1660	0
273	20231109	144100	48885077	1660	1660	1660	1660	0
274	20231109	144000	48885077	1660	1660	1660	1660	0
275	20231109	143900	48885077	1660	1660	1660	1660	0
276	20231109	143800	48885077	1660	1660	1660	1660	263
277	20231109	143700	48448497	1660	1654	1660	1654	1737
278	20231109	143600	45566497	1654	1654	1654	1654	3
279	20231109	143500	45561535	1654	1654	1654	1654	0
280	20231109	143400	45561535	1654	1654	1654	1654	0
281	20231109	143300	45561535	1654	1654	1654	1654	0
282	20231109	143200	45561535	1654	1654	1654	1654	10
283	20231109	143100	45544995	1654	1654	1654	1654	0
284	20231109	143000	45544995	1654	1654	1654	1654	3
285	20231109	142900	45540033	1654	1654	1654	1654	50
286	20231109	142800	45457333	1659	1659	1659	1659	0
287	20231109	142700	45457333	1659	1659	1659	1659	0
288	20231109	142600	45457333	1659	1659	1659	1659	0
289	20231109	142500	45457333	1659	1659	1659	1659	0
290	20231109	142400	45457333	1659	1659	1659	1659	0
291	20231109	142300	45457333	1659	1659	1659	1659	0
292	20231109	142200	45457333	1659	1654	1659	1654	156
293	20231109	142100	45199304	1659	1655	1659	1655	112
294	20231109	142000	45013940	1659	1659	1659	1659	0
295	20231109	141900	45013940	1659	1659	1659	1659	0
296	20231109	141800	45013940	1659	1659	1659	1659	0
297	20231109	141700	45013940	1659	1659	1659	1659	0
298	20231109	141600	45013940	1659	1659	1659	1659	0
299	20231109	141500	45013940	1659	1659	1659	1659	0
300	20231109	141400	45013940	1659	1659	1659	1659	0
301	20231109	141300	45013940	1659	1659	1659	1659	0
302	20231109	141200	45013940	1659	1659	1659	1659	0
303	20231109	141100	45013940	1659	1659	1659	1659	0
304	20231109	141000	45013940	1659	1659	1659	1659	0
305	20231109	140900	45013940	1659	1659	1659	1659	2
306	20231109	140800	45010622	1659	1659	1659	1659	0
307	20231109	140700	45010622	1659	1659	1659	1659	2
308	20231109	140600	45007304	1659	1656	1660	1656	88
309	20231109	140500	44861392	1656	1652	1656	1652	1121
310	20231109	140400	43009025	1653	1653	1653	1653	0
311	20231109	140300	43009025	1653	1653	1653	1653	0
312	20231109	140200	43009025	1653	1653	1653	1653	0
313	20231109	140100	43009025	1653	1653	1653	1653	0
314	20231109	140000	43009025	1653	1650	1653	1650	10
315	20231109	135900	42992506	1649	1649	1649	1649	118
316	20231109	135800	42797924	1649	1649	1649	1649	0
317	20231109	135700	42797924	1649	1649	1649	1649	0
318	20231109	135600	42797924	1649	1649	1649	1649	300
319	20231109	135500	42303224	1649	1649	1649	1649	0
320	20231109	135400	42303224	1649	1649	1649	1649	0
321	20231109	135300	42303224	1649	1649	1649	1649	0
322	20231109	135200	42303224	1649	1649	1649	1649	500
323	20231109	135100	41478724	1646	1646	1646	1646	0
324	20231109	135000	41478724	1646	1646	1646	1646	0
325	20231109	134900	41478724	1646	1646	1646	1646	0
326	20231109	134800	41478724	1646	1646	1646	1646	0
327	20231109	134700	41478724	1646	1646	1646	1646	0
328	20231109	134600	41478724	1646	1646	1646	1646	0
329	20231109	134500	41478724	1646	1646	1646	1646	0
330	20231109	134400	41478724	1646	1646	1646	1646	0
331	20231109	134300	41478724	1646	1646	1646	1646	0
332	20231109	134200	41478724	1646	1646	1646	1646	0
333	20231109	134100	41478724	1646	1646	1646	1646	0
334	20231109	134000	41478724	1646	1646	1646	1646	0
335	20231109	133900	41478724	1646	1646	1646	1646	50
336	20231109	133800	41396424	1646	1646	1646	1646	200
337	20231109	133700	41067224	1646	1646	1646	1646	0
338	20231109	133600	41067224	1646	1646	1646	1646	0
339	20231109	133500	41067224	1646	1646	1646	1646	0
340	20231109	133400	41067224	1646	1646	1646	1646	0
341	20231109	133300	41067224	1646	1646	1646	1646	0
342	20231109	133200	41067224	1646	1646	1646	1646	0
343	20231109	133100	41067224	1646	1646	1646	1646	0
344	20231109	133000	41067224	1646	1646	1646	1646	0
345	20231109	132900	41067224	1646	1646	1646	1646	0
346	20231109	132800	41067224	1646	1646	1646	1646	128
347	20231109	132700	40856536	1646	1646	1646	1646	0
348	20231109	132600	40856536	1646	1646	1646	1646	0
349	20231109	132500	40856536	1646	1646	1646	1646	0
350	20231109	132400	40856536	1646	1646	1646	1646	0
351	20231109	132300	40856536	1646	1646	1646	1646	0
352	20231109	132200	40856536	1646	1646	1646	1646	0
353	20231109	132100	40856536	1646	1646	1646	1646	0
354	20231109	132000	40856536	1646	1646	1646	1646	1
355	20231109	131900	40854890	1648	1648	1648	1648	1258
356	20231109	131800	38781706	1648	1648	1648	1648	0
357	20231109	131700	38781706	1648	1648	1648	1648	0
358	20231109	131600	38781706	1648	1648	1648	1648	0
359	20231109	131500	38781706	1648	1648	1648	1648	823
360	20231109	131400	37425402	1648	1648	1648	1648	1
361	20231109	131300	37423754	1649	1649	1649	1649	50
362	20231109	131200	37341304	1648	1648	1648	1648	0
363	20231109	131100	37341304	1648	1648	1648	1648	0
364	20231109	131000	37341304	1648	1648	1648	1648	0
365	20231109	130900	37341304	1648	1648	1648	1648	0
366	20231109	130800	37341304	1648	1648	1648	1648	1063
367	20231109	130700	35589480	1649	1643	1649	1643	371
368	20231109	130600	34977905	1643	1646	1646	1643	337
369	20231109	130500	34423606	1646	1646	1646	1646	1
370	20231109	130400	34421960	1649	1649	1649	1649	0
371	20231109	130300	34421960	1649	1649	1649	1649	0
372	20231109	130200	34421960	1649	1649	1649	1649	0
373	20231109	130100	34421960	1649	1649	1649	1649	118
374	20231109	130000	34227378	1649	1649	1649	1649	0
375	20231109	125900	34227378	1649	1649	1649	1649	0
376	20231109	125800	34227378	1649	1649	1649	1649	0
377	20231109	125700	34227378	1649	1649	1649	1649	2
378	20231109	125600	34224080	1650	1650	1650	1650	0
379	20231109	125500	34224080	1650	1650	1650	1650	0
380	20231109	125400	34224080	1650	1650	1650	1650	1
381	20231109	125300	34222430	1649	1649	1649	1649	0
382	20231109	125200	34222430	1649	1649	1649	1649	0
383	20231109	125100	34222430	1649	1649	1649	1649	10
384	20231109	125000	34205940	1649	1649	1649	1649	0
385	20231109	124900	34205940	1649	1649	1649	1649	0
386	20231109	124800	34205940	1649	1649	1649	1649	1
387	20231109	124700	34204291	1650	1650	1650	1650	0
388	20231109	124600	34204291	1650	1650	1650	1650	0
389	20231109	124500	34204291	1650	1650	1650	1650	0
390	20231109	124400	34204291	1650	1650	1650	1650	0
391	20231109	124300	34204291	1650	1650	1650	1650	1
392	20231109	124200	34202641	1649	1649	1649	1649	0
393	20231109	124100	34202641	1649	1649	1649	1649	0
394	20231109	124000	34202641	1649	1649	1649	1649	1
395	20231109	123900	34200992	1650	1648	1650	1644	10
396	20231109	123800	34184507	1648	1644	1649	1644	19
397	20231109	123700	34153208	1646	1647	1649	1646	188
398	20231109	123600	33843646	1648	1648	1648	1648	0
399	20231109	123500	33843646	1648	1648	1648	1648	0
400	20231109	123400	33843646	1648	1648	1648	1648	0
401	20231109	123300	33843646	1648	1648	1648	1648	0
402	20231109	123200	33843646	1648	1648	1648	1648	0
403	20231109	123100	33843646	1648	1648	1648	1648	0
404	20231109	123000	33843646	1648	1648	1648	1648	0
405	20231109	122900	33843646	1648	1648	1648	1648	0
406	20231109	122800	33843646	1648	1648	1648	1648	0
407	20231109	122700	33843646	1648	1648	1648	1648	0
408	20231109	122600	33843646	1648	1648	1648	1648	0
409	20231109	122500	33843646	1648	1648	1648	1648	0
410	20231109	122400	33843646	1648	1648	1648	1648	0
411	20231109	122300	33843646	1648	1648	1648	1648	0
412	20231109	122200	33843646	1648	1648	1648	1648	0
413	20231109	122100	33843646	1648	1648	1648	1648	0
414	20231109	122000	33843646	1648	1648	1648	1648	0
415	20231109	121900	33843646	1648	1648	1648	1648	0
416	20231109	121800	33843646	1648	1647	1648	1643	6
417	20231109	121700	33833779	1648	1648	1648	1648	1
418	20231109	121600	33832131	1647	1647	1647	1647	1
419	20231109	121500	33830484	1648	1647	1648	1647	36
420	20231109	121400	33771191	1647	1644	1647	1644	126
421	20231109	121300	33564044	1644	1644	1644	1643	871
422	20231109	121200	32132121	1644	1644	1644	1644	2
423	20231109	121100	32128833	1644	1644	1644	1644	50
424	20231109	121000	32046633	1644	1644	1644	1644	100
425	20231109	120900	31882233	1644	1644	1644	1644	0
426	20231109	120800	31882233	1644	1644	1644	1644	0
427	20231109	120700	31882233	1644	1644	1644	1644	0
428	20231109	120600	31882233	1644	1644	1644	1644	0
429	20231109	120500	31882233	1644	1644	1644	1644	0
430	20231109	120400	31882233	1644	1644	1644	1644	0
431	20231109	120300	31882233	1644	1644	1644	1644	0
432	20231109	120200	31882233	1644	1644	1644	1644	0
433	20231109	120100	31882233	1644	1644	1644	1644	0
434	20231109	120000	31882233	1644	1644	1644	1644	0
435	20231109	115900	31882233	1644	1644	1644	1644	0
436	20231109	115800	31882233	1644	1644	1644	1644	0
437	20231109	115700	31882233	1644	1644	1644	1644	0
438	20231109	115600	31882233	1644	1644	1644	1644	0
439	20231109	115500	31882233	1644	1644	1644	1644	0
440	20231109	115400	31882233	1644	1644	1644	1644	0
441	20231109	115300	31882233	1644	1644	1644	1644	1
442	20231109	115200	31880589	1644	1644	1644	1644	0
443	20231109	115100	31880589	1644	1644	1644	1644	0
444	20231109	115000	31880589	1644	1644	1644	1644	0
445	20231109	114900	31880589	1644	1644	1644	1644	0
446	20231109	114800	31880589	1644	1644	1644	1644	0
447	20231109	114700	31880589	1644	1641	1644	1641	8
448	20231109	114600	31867455	1641	1641	1641	1641	241
449	20231109	114500	31471974	1641	1640	1641	1640	1131
450	20231109	114400	29617133	1640	1640	1640	1640	0
451	20231109	114300	29617133	1640	1640	1640	1640	0
452	20231109	114200	29617133	1640	1640	1640	1640	0
453	20231109	114100	29617133	1640	1640	1640	1640	0
454	20231109	114000	29617133	1640	1640	1640	1640	0
455	20231109	113900	29617133	1640	1640	1640	1640	0
456	20231109	113800	29617133	1640	1640	1640	1640	0
457	20231109	113700	29617133	1640	1640	1640	1640	0
458	20231109	113600	29617133	1640	1640	1640	1640	0
459	20231109	113500	29617133	1640	1640	1640	1640	0
460	20231109	113400	29617133	1640	1640	1640	1640	0
461	20231109	113300	29617133	1640	1640	1640	1640	21
462	20231109	113200	29582693	1638	1638	1638	1638	0
463	20231109	113100	29582693	1638	1638	1638	1638	0
464	20231109	113000	29582693	1638	1639	1639	1638	400
465	20231109	112900	28927288	1640	1640	1640	1640	0
466	20231109	112800	28927288	1640	1640	1640	1640	0
467	20231109	112700	28927288	1640	1640	1640	1640	4
468	20231109	112600	28920728	1640	1640	1640	1640	0
469	20231109	112500	28920728	1640	1640	1640	1640	0
470	20231109	112400	28920728	1640	1640	1640	1640	0
471	20231109	112300	28920728	1640	1640	1640	1640	0
472	20231109	112200	28920728	1640	1640	1640	1640	0
473	20231109	112100	28920728	1640	1640	1640	1640	0
474	20231109	112000	28920728	1640	1640	1640	1640	5
475	20231109	111900	28912528	1640	1640	1640	1640	0
476	20231109	111800	28912528	1640	1640	1640	1640	0
477	20231109	111700	28912528	1640	1640	1640	1640	0
478	20231109	111600	28912528	1640	1640	1640	1640	0
479	20231109	111500	28912528	1640	1640	1640	1640	0
480	20231109	111400	28912528	1640	1640	1640	1640	0
481	20231109	111300	28912528	1640	1640	1640	1640	0
482	20231109	111200	28912528	1640	1640	1640	1640	20
483	20231109	111100	28879728	1641	1641	1641	1641	188
484	20231109	111000	28571220	1640	1640	1640	1640	0
485	20231109	110900	28571220	1640	1640	1640	1640	0
486	20231109	110800	28571220	1640	1640	1640	1640	0
487	20231109	110700	28571220	1640	1640	1640	1640	0
488	20231109	110600	28571220	1640	1640	1640	1640	0
489	20231109	110500	28571220	1640	1640	1640	1640	0
490	20231109	110400	28571220	1640	1640	1640	1640	0
491	20231109	110300	28571220	1640	1640	1640	1640	0
492	20231109	110200	28571220	1640	1640	1640	1640	0
493	20231109	110100	28571220	1640	1640	1640	1640	0
494	20231109	110000	28571220	1640	1640	1640	1640	0
495	20231109	105900	28571220	1640	1640	1640	1640	0
496	20231109	105800	28571220	1640	1640	1640	1640	0
497	20231109	105700	28571220	1640	1640	1640	1640	0
498	20231109	105600	28571220	1640	1640	1640	1640	0
499	20231109	105500	28571220	1640	1640	1640	1640	0
500	20231109	105400	28571220	1640	1640	1640	1640	0
501	20231109	105300	28571220	1640	1640	1640	1640	0
502	20231109	105200	28571220	1640	1640	1640	1640	0
503	20231109	105100	28571220	1640	1640	1640	1640	0
504	20231109	105000	28571220	1640	1640	1640	1640	0
505	20231109	104900	28571220	1640	1640	1640	1640	0
506	20231109	104800	28571220	1640	1640	1640	1640	0
507	20231109	104700	28571220	1640	1640	1640	1640	0
508	20231109	104600	28571220	1640	1640	1640	1640	0
509	20231109	104500	28571220	1640	1640	1640	1640	0
510	20231109	104400	28571220	1640	1640	1640	1640	0
511	20231109	104300	28571220	1640	1640	1640	1640	5
512	20231109	104200	28563020	1638	1638	1638	1638	0
513	20231109	104100	28563020	1638	1638	1638	1638	0
514	20231109	104000	28563020	1638	1640	1640	1638	2
515	20231109	103900	28559742	1639	1639	1639	1639	0
516	20231109	103800	28559742	1639	1642	1642	1639	35
517	20231109	103700	28502275	1644	1644	1644	1644	0
518	20231109	103600	28502275	1644	1644	1644	1644	0
519	20231109	103500	28502275	1644	1644	1644	1644	0
520	20231109	103400	28502275	1644	1644	1644	1644	0
521	20231109	103300	28502275	1644	1644	1644	1644	0
522	20231109	103200	28502275	1644	1644	1644	1644	0
523	20231109	103100	28502275	1644	1644	1644	1644	1
524	20231109	103000	28500631	1638	1640	1640	1638	85
525	20231109	102900	28361323	1644	1644	1644	1644	0
526	20231109	102800	28361323	1644	1644	1644	1644	0
527	20231109	102700	28361323	1644	1644	1644	1644	0
528	20231109	102600	28361323	1644	1639	1644	1638	1070
529	20231109	102500	26607589	1644	1644	1644	1644	0
530	20231109	102400	26607589	1644	1644	1644	1644	0
531	20231109	102300	26607589	1644	1644	1644	1644	0
532	20231109	102200	26607589	1644	1644	1644	1644	0
533	20231109	102100	26607589	1644	1644	1644	1644	0
534	20231109	102000	26607589	1644	1644	1644	1644	0
535	20231109	101900	26607589	1644	1644	1644	1644	0
536	20231109	101800	26607589	1644	1644	1644	1644	0
537	20231109	101700	26607589	1644	1644	1644	1644	100
538	20231109	101600	26443189	1644	1644	1644	1644	1
539	20231109	101500	26441545	1646	1646	1646	1646	1818
540	20231109	101400	23449117	1648	1648	1648	1648	0
541	20231109	101300	23449117	1648	1648	1648	1648	0
542	20231109	101200	23449117	1648	1648	1648	1648	2
543	20231109	101100	23445821	1646	1646	1646	1646	1205
544	20231109	101000	21462391	1646	1646	1646	1646	0
545	20231109	100900	21462391	1646	1646	1646	1646	0
546	20231109	100800	21462391	1646	1645	1646	1645	1824
547	20231109	100700	18461910	1646	1646	1646	1646	0
548	20231109	100600	18461910	1646	1646	1646	1646	0
549	20231109	100500	18461910	1646	1646	1646	1646	2
550	20231109	100400	18458618	1637	1636	1646	1636	17
551	20231109	100300	18430786	1646	1646	1646	1646	0
552	20231109	100200	18430786	1646	1638	1648	1638	12
553	20231109	100100	18411080	1638	1642	1642	1637	4998
554	20231109	100000	10223318	1642	1642	1642	1642	0
555	20231109	095900	10223318	1642	1642	1642	1642	0
556	20231109	095800	10223318	1642	1642	1642	1642	1
557	20231109	095700	10221676	1652	1652	1652	1652	0
558	20231109	095600	10221676	1652	1652	1652	1652	6
559	20231109	095500	10211764	1642	1642	1642	1642	0
560	20231109	095400	10211764	1642	1642	1642	1642	1
561	20231109	095300	10210122	1644	1644	1644	1644	163
562	20231109	095200	9942150	1645	1645	1645	1645	42
563	20231109	095100	9873060	1644	1644	1644	1644	0
564	20231109	095000	9873060	1644	1644	1644	1644	0
565	20231109	094900	9873060	1644	1644	1644	1644	0
566	20231109	094800	9873060	1644	1644	1644	1644	0
567	20231109	094700	9873060	1644	1644	1644	1644	0
568	20231109	094600	9873060	1644	1644	1644	1644	0
569	20231109	094500	9873060	1644	1644	1644	1644	0
570	20231109	094400	9873060	1644	1644	1644	1644	0
571	20231109	094300	9873060	1644	1644	1644	1644	0
572	20231109	094200	9873060	1644	1644	1644	1644	0
573	20231109	094100	9873060	1644	1644	1644	1644	0
574	20231109	094000	9873060	1644	1644	1644	1644	1
575	20231109	093900	9871416	1647	1647	1647	1647	63
576	20231109	093800	9767655	1647	1647	1647	1647	1
577	20231109	093700	9766008	1647	1647	1647	1647	0
578	20231109	093600	9766008	1647	1647	1647	1647	11
579	20231109	093500	9747891	1648	1648	1648	1648	0
580	20231109	093400	9747891	1648	1648	1648	1648	1
581	20231109	093300	9746243	1650	1653	1653	1650	83
582	20231109	093200	9609278	1653	1650	1653	1650	7
583	20231109	093100	9597710	1653	1653	1653	1653	4
584	20231109	093000	9591098	1650	1650	1650	1650	0
585	20231109	092900	9591098	1650	1650	1650	1650	0
586	20231109	092800	9591098	1650	1650	1650	1650	4
587	20231109	092700	9584498	1650	1650	1650	1650	0
588	20231109	092600	9584498	1650	1650	1650	1650	310
589	20231109	092500	9072998	1650	1650	1650	1650	1
590	20231109	092400	9071348	1653	1653	1653	1653	751
591	20231109	092300	7829945	1650	1652	1653	1650	16
592	20231109	092200	7803505	1648	1648	1648	1648	0
593	20231109	092100	7803505	1648	1648	1648	1648	1
594	20231109	092000	7801857	1651	1651	1651	1651	1999
595	20231109	091900	4501508	1651	1644	1651	1644	1002
596	20231109	091800	2847213	1642	1642	1642	1642	1
597	20231109	091700	2845571	1641	1641	1641	1641	44
598	20231109	091600	2773367	1641	1641	1641	1641	0
599	20231109	091500	2773367	1641	1641	1641	1641	0
600	20231109	091400	2773367	1641	1641	1652	1640	65
601	20231109	091300	2666255	1641	1645	1645	1640	167
602	20231109	091200	2392199	1645	1646	1646	1645	5
603	20231109	091100	2383970	1646	1646	1646	1646	18
604	20231109	091000	2354342	1647	1649	1649	1647	16
605	20231109	090900	2327974	1650	1652	1652	1650	858
606	20231109	090800	911958	1652	1652	1652	1652	0
607	20231109	090700	911958	1652	1652	1652	1652	1
608	20231109	090600	910306	1652	1652	1652	1652	1
609	20231109	090500	908654	1652	1652	1652	1652	26
610	20231109	090400	865702	1650	1650	1650	1650	0
611	20231109	090300	865702	1650	1650	1650	1650	0
612	20231109	090200	865702	1650	1652	1652	1650	158
613	20231109	090100	604998	1653	1653	1653	1653	0
614	20231109	090000	604998	1653	1653	1653	1653	366