KissMeData/023460/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190600	29903325	1818	1818	1818	1818	1050
3	20231109	190500	29903325	1818	1818	1818	1818	0
4	20231109	190400	29903325	1818	1818	1818	1818	0
5	20231109	190300	29903325	1818	1818	1818	1818	0
6	20231109	190200	29903325	1818	1818	1818	1818	0
7	20231109	190100	29903325	1818	1818	1818	1818	0
8	20231109	190000	29903325	1818	1818	1818	1818	0
9	20231109	185900	29903325	1818	1818	1818	1818	0
10	20231109	185800	29903325	1818	1818	1818	1818	0
11	20231109	185700	29903325	1818	1818	1818	1818	0
12	20231109	185600	29903325	1818	1818	1818	1818	0
13	20231109	185500	29903325	1818	1818	1818	1818	0
14	20231109	185400	29903325	1818	1818	1818	1818	0
15	20231109	185300	29903325	1818	1818	1818	1818	0
16	20231109	185200	29903325	1818	1818	1818	1818	0
17	20231109	185100	29903325	1818	1818	1818	1818	0
18	20231109	185000	29903325	1818	1818	1818	1818	0
19	20231109	184900	29903325	1818	1818	1818	1818	0
20	20231109	184800	29903325	1818	1818	1818	1818	0
21	20231109	184700	29903325	1818	1818	1818	1818	0
22	20231109	184600	29903325	1818	1818	1818	1818	0
23	20231109	184500	29903325	1818	1818	1818	1818	0
24	20231109	184400	29903325	1818	1818	1818	1818	0
25	20231109	184300	29903325	1818	1818	1818	1818	0
26	20231109	184200	29903325	1818	1818	1818	1818	0
27	20231109	184100	29903325	1818	1818	1818	1818	0
28	20231109	184000	29903325	1818	1818	1818	1818	0
29	20231109	183900	29903325	1818	1818	1818	1818	0
30	20231109	183800	29903325	1818	1818	1818	1818	0
31	20231109	183700	29903325	1818	1818	1818	1818	0
32	20231109	183600	29903325	1818	1818	1818	1818	1050
33	20231109	183500	29903325	1818	1818	1818	1818	0
34	20231109	183400	29903325	1818	1818	1818	1818	0
35	20231109	183300	29903325	1818	1818	1818	1818	0
36	20231109	183200	29903325	1818	1818	1818	1818	0
37	20231109	183100	29903325	1818	1818	1818	1818	0
38	20231109	183000	29903325	1818	1818	1818	1818	0
39	20231109	182900	29903325	1818	1818	1818	1818	0
40	20231109	182800	29903325	1818	1818	1818	1818	0
41	20231109	182700	29903325	1818	1818	1818	1818	0
42	20231109	182600	29903325	1818	1818	1818	1818	0
43	20231109	182500	29903325	1818	1818	1818	1818	0
44	20231109	182400	29903325	1818	1818	1818	1818	0
45	20231109	182300	29903325	1818	1818	1818	1818	0
46	20231109	182200	29903325	1818	1818	1818	1818	0
47	20231109	182100	29903325	1818	1818	1818	1818	0
48	20231109	182000	29903325	1818	1818	1818	1818	0
49	20231109	181900	29903325	1818	1818	1818	1818	0
50	20231109	181800	29903325	1818	1818	1818	1818	0
51	20231109	181700	29903325	1818	1818	1818	1818	0
52	20231109	181600	29903325	1818	1818	1818	1818	0
53	20231109	181500	29903325	1818	1818	1818	1818	0
54	20231109	181400	29903325	1818	1818	1818	1818	0
55	20231109	181300	29903325	1818	1818	1818	1818	0
56	20231109	181200	29903325	1818	1818	1818	1818	0
57	20231109	181100	29903325	1818	1818	1818	1818	0
58	20231109	181000	29903325	1818	1818	1818	1818	0
59	20231109	180900	29903325	1818	1818	1818	1818	0
60	20231109	180800	29903325	1818	1818	1818	1818	0
61	20231109	180700	29903325	1818	1818	1818	1818	0
62	20231109	180600	29903325	1818	1818	1818	1818	1050
63	20231109	180500	29903325	1818	1818	1818	1818	0
64	20231109	180400	29903325	1818	1818	1818	1818	0
65	20231109	180300	29903325	1818	1818	1818	1818	0
66	20231109	180200	29903325	1818	1818	1818	1818	0
67	20231109	180100	29903325	1818	1818	1818	1818	0
68	20231109	180000	29903325	1818	1818	1818	1818	0
69	20231109	175900	29903325	1818	1818	1818	1818	0
70	20231109	175800	29903325	1818	1818	1818	1818	0
71	20231109	175700	29903325	1818	1818	1818	1818	0
72	20231109	175600	29903325	1818	1818	1818	1818	0
73	20231109	175500	29903325	1818	1818	1818	1818	0
74	20231109	175400	29903325	1818	1818	1818	1818	0
75	20231109	175300	29903325	1818	1818	1818	1818	0
76	20231109	175200	29903325	1818	1818	1818	1818	0
77	20231109	175100	29903325	1818	1818	1818	1818	0
78	20231109	175000	29903325	1818	1818	1818	1818	0
79	20231109	174900	29903325	1818	1818	1818	1818	0
80	20231109	174800	29903325	1818	1818	1818	1818	0
81	20231109	174700	29903325	1818	1818	1818	1818	0
82	20231109	174600	29903325	1818	1818	1818	1818	0
83	20231109	174500	29903325	1818	1818	1818	1818	0
84	20231109	174400	29903325	1818	1818	1818	1818	0
85	20231109	174300	29903325	1818	1818	1818	1818	0
86	20231109	174200	29903325	1818	1818	1818	1818	0
87	20231109	174100	29903325	1818	1818	1818	1818	0
88	20231109	174000	29903325	1818	1818	1818	1818	0
89	20231109	173900	29903325	1818	1818	1818	1818	0
90	20231109	173800	29903325	1818	1818	1818	1818	0
91	20231109	173700	29903325	1818	1818	1818	1818	0
92	20231109	173600	29903325	1818	1818	1818	1818	1050
93	20231109	173500	29903325	1818	1818	1818	1818	0
94	20231109	173400	29903325	1818	1818	1818	1818	0
95	20231109	173300	29903325	1818	1818	1818	1818	0
96	20231109	173200	29903325	1818	1818	1818	1818	0
97	20231109	173100	29903325	1818	1818	1818	1818	0
98	20231109	173000	29903325	1818	1818	1818	1818	0
99	20231109	172900	29903325	1818	1818	1818	1818	0
100	20231109	172800	29903325	1818	1818	1818	1818	0
101	20231109	172700	29903325	1818	1818	1818	1818	0
102	20231109	172600	29903325	1818	1818	1818	1818	0
103	20231109	172500	29903325	1818	1818	1818	1818	0
104	20231109	172400	29903325	1818	1818	1818	1818	0
105	20231109	172300	29903325	1818	1818	1818	1818	0
106	20231109	172200	29903325	1818	1818	1818	1818	0
107	20231109	172100	29903325	1818	1818	1818	1818	0
108	20231109	172000	29903325	1818	1818	1818	1818	0
109	20231109	171900	29903325	1818	1818	1818	1818	0
110	20231109	171800	29903325	1818	1818	1818	1818	0
111	20231109	171700	29903325	1818	1818	1818	1818	0
112	20231109	171600	29903325	1818	1818	1818	1818	0
113	20231109	171500	29903325	1818	1818	1818	1818	0
114	20231109	171400	29903325	1818	1818	1818	1818	0
115	20231109	171300	29903325	1818	1818	1818	1818	0
116	20231109	171200	29903325	1818	1818	1818	1818	0
117	20231109	171100	29903325	1818	1818	1818	1818	0
118	20231109	171000	29903325	1818	1818	1818	1818	0
119	20231109	170900	29903325	1818	1818	1818	1818	0
120	20231109	170800	29903325	1818	1818	1818	1818	0
121	20231109	170700	29903325	1818	1818	1818	1818	0
122	20231109	170600	29903325	1818	1818	1818	1818	1050
123	20231109	170500	29903325	1818	1818	1818	1818	0
124	20231109	170400	29903325	1818	1818	1818	1818	0
125	20231109	170300	29903325	1818	1818	1818	1818	0
126	20231109	170200	29903325	1818	1818	1818	1818	0
127	20231109	170100	29903325	1818	1818	1818	1818	0
128	20231109	170000	29903325	1818	1818	1818	1818	0
129	20231109	165900	29903325	1818	1818	1818	1818	0
130	20231109	165800	29903325	1818	1818	1818	1818	0
131	20231109	165700	29903325	1818	1818	1818	1818	0
132	20231109	165600	29903325	1818	1818	1818	1818	0
133	20231109	165500	29903325	1818	1818	1818	1818	0
134	20231109	165400	29903325	1818	1818	1818	1818	0
135	20231109	165300	29903325	1818	1818	1818	1818	0
136	20231109	165200	29903325	1818	1818	1818	1818	0
137	20231109	165100	29903325	1818	1818	1818	1818	0
138	20231109	165000	29903325	1818	1818	1818	1818	0
139	20231109	164900	29903325	1818	1818	1818	1818	0
140	20231109	164800	29903325	1818	1818	1818	1818	0
141	20231109	164700	29903325	1818	1818	1818	1818	0
142	20231109	164600	29903325	1818	1818	1818	1818	0
143	20231109	164500	29903325	1818	1818	1818	1818	0
144	20231109	164400	29903325	1818	1818	1818	1818	0
145	20231109	164300	29903325	1818	1818	1818	1818	0
146	20231109	164200	29903325	1818	1818	1818	1818	0
147	20231109	164100	29903325	1818	1818	1818	1818	0
148	20231109	164000	29903325	1818	1818	1818	1818	0
149	20231109	163900	29903325	1818	1818	1818	1818	0
150	20231109	163800	29903325	1818	1818	1818	1818	0
151	20231109	163700	29903325	1818	1818	1818	1818	0
152	20231109	163600	29903325	1818	1818	1818	1818	1050
153	20231109	163500	29903325	1818	1818	1818	1818	0
154	20231109	163400	29903325	1818	1818	1818	1818	0
155	20231109	163300	29903325	1818	1818	1818	1818	0
156	20231109	163200	29903325	1818	1818	1818	1818	0
157	20231109	163100	29903325	1818	1818	1818	1818	0
158	20231109	163000	29903325	1818	1818	1818	1818	0
159	20231109	162900	29903325	1818	1818	1818	1818	0
160	20231109	162800	29903325	1818	1818	1818	1818	0
161	20231109	162700	29903325	1818	1818	1818	1818	0
162	20231109	162600	29903325	1818	1818	1818	1818	0
163	20231109	162500	29903325	1818	1818	1818	1818	0
164	20231109	162400	29903325	1818	1818	1818	1818	0
165	20231109	162300	29903325	1818	1818	1818	1818	0
166	20231109	162200	29903325	1818	1818	1818	1818	0
167	20231109	162100	29903325	1818	1818	1818	1818	0
168	20231109	162000	29903325	1818	1818	1818	1818	0
169	20231109	161900	29903325	1818	1818	1818	1818	0
170	20231109	161800	29903325	1818	1818	1818	1818	0
171	20231109	161700	29903325	1818	1818	1818	1818	0
172	20231109	161600	29903325	1818	1818	1818	1818	0
173	20231109	161500	29903325	1818	1818	1818	1818	0
174	20231109	161400	29903325	1818	1818	1818	1818	0
175	20231109	161300	29903325	1818	1818	1818	1818	0
176	20231109	161200	29903325	1818	1818	1818	1818	0
177	20231109	161100	29903325	1818	1818	1818	1818	0
178	20231109	161000	29903325	1818	1818	1818	1818	0
179	20231109	160900	29903325	1818	1818	1818	1818	0
180	20231109	160800	29903325	1818	1818	1818	1818	0
181	20231109	160700	29903325	1818	1818	1818	1818	0
182	20231109	160600	29903325	1818	1818	1818	1818	1050
183	20231109	160500	29903325	1818	1818	1818	1818	0
184	20231109	160400	29903325	1818	1818	1818	1818	0
185	20231109	160300	29903325	1818	1818	1818	1818	0
186	20231109	160200	29903325	1818	1818	1818	1818	0
187	20231109	160100	29903325	1818	1818	1818	1818	0
188	20231109	160000	29903325	1818	1818	1818	1818	0
189	20231109	155900	29903325	1818	1818	1818	1818	0
190	20231109	155800	29903325	1818	1818	1818	1818	0
191	20231109	155700	29903325	1818	1818	1818	1818	0
192	20231109	155600	29903325	1818	1818	1818	1818	0
193	20231109	155500	29903325	1818	1818	1818	1818	0
194	20231109	155400	29903325	1818	1818	1818	1818	0
195	20231109	155300	29903325	1818	1818	1818	1818	0
196	20231109	155200	29903325	1818	1818	1818	1818	0
197	20231109	155100	29903325	1818	1818	1818	1818	0
198	20231109	155000	29903325	1818	1818	1818	1818	0
199	20231109	154900	29903325	1818	1818	1818	1818	0
200	20231109	154800	29903325	1818	1818	1818	1818	0
201	20231109	154700	29903325	1818	1818	1818	1818	0
202	20231109	154600	29903325	1818	1818	1818	1818	0
203	20231109	154500	29903325	1818	1818	1818	1818	0
204	20231109	154400	29903325	1818	1818	1818	1818	0
205	20231109	154300	29903325	1818	1818	1818	1818	0
206	20231109	154200	29903325	1818	1818	1818	1818	0
207	20231109	154100	29903325	1818	1818	1818	1818	0
208	20231109	154000	29903325	1818	1818	1818	1818	0
209	20231109	153900	29903325	1818	1818	1818	1818	0
210	20231109	153800	29903325	1818	1818	1818	1818	0
211	20231109	153700	29903325	1818	1818	1818	1818	0
212	20231109	153600	29903325	1818	1818	1818	1818	1050
213	20231109	153500	29903325	1818	1818	1818	1818	0
214	20231109	153400	29903325	1818	1818	1818	1818	0
215	20231109	153300	29903325	1818	1818	1818	1818	0
216	20231109	153200	29903325	1818	1818	1818	1818	0
217	20231109	153100	29903325	1818	1818	1818	1818	0
218	20231109	153000	29903325	1818	1818	1818	1818	1050
219	20231109	152900	27994425	1830	1830	1830	1830	0
220	20231109	152800	27994425	1830	1830	1830	1830	0
221	20231109	152700	27994425	1830	1830	1830	1830	0
222	20231109	152600	27994425	1830	1830	1830	1830	0
223	20231109	152500	27994425	1830	1830	1830	1830	0
224	20231109	152400	27994425	1830	1830	1830	1830	0
225	20231109	152300	27994425	1830	1830	1830	1830	0
226	20231109	152200	27994425	1830	1830	1830	1830	0
227	20231109	152100	27994425	1830	1830	1830	1830	0
228	20231109	152000	27994425	1830	1830	1830	1830	0
229	20231109	151900	27994425	1830	1830	1838	1810	371
230	20231109	151800	27316050	1838	1820	1838	1820	115
231	20231109	151700	27106260	1838	1830	1838	1808	80
232	20231109	151600	26959972	1838	1833	1838	1810	50
233	20231109	151500	26868727	1833	1832	1833	1832	2
234	20231109	151400	26865062	1831	1820	1831	1818	223
235	20231109	151300	26458920	1821	1816	1821	1816	93
236	20231109	151200	26289762	1816	1814	1817	1811	417
237	20231109	151100	25532968	1811	1810	1814	1810	31
238	20231109	151000	25476773	1811	1813	1814	1811	73
239	20231109	150900	25344385	1813	1811	1813	1811	42
240	20231109	150800	25268291	1810	1809	1810	1808	116
241	20231109	150700	25058362	1808	1803	1808	1803	30
242	20231109	150600	25004155	1803	1806	1806	1803	45
243	20231109	150500	24922991	1805	1804	1805	1804	158
244	20231109	150400	24637949	1804	1804	1804	1804	20
245	20231109	150300	24601869	1804	1804	1804	1804	0
246	20231109	150200	24601869	1804	1804	1804	1804	0
247	20231109	150100	24601869	1804	1804	1804	1804	0
248	20231109	150000	24601869	1804	1804	1804	1804	0
249	20231109	145900	24601869	1804	1804	1804	1804	1
250	20231109	145800	24600065	1802	1803	1804	1802	32
251	20231109	145700	24542369	1803	1803	1803	1803	1
252	20231109	145600	24540566	1802	1801	1802	1801	18
253	20231109	145500	24508138	1801	1798	1801	1798	117
254	20231109	145400	24297648	1798	1796	1798	1796	8
255	20231109	145300	24283271	1796	1795	1796	1795	107
256	20231109	145200	24091101	1794	1794	1794	1794	0
257	20231109	145100	24091101	1794	1794	1794	1794	0
258	20231109	145000	24091101	1794	1794	1794	1794	2
259	20231109	144900	24087513	1790	1790	1790	1790	0
260	20231109	144800	24087513	1790	1793	1793	1790	18
261	20231109	144700	24055256	1793	1793	1793	1793	0
262	20231109	144600	24055256	1793	1793	1793	1793	0
263	20231109	144500	24055256	1793	1793	1793	1793	0
264	20231109	144400	24055256	1793	1793	1793	1793	2
265	20231109	144300	24051670	1792	1792	1792	1792	1
266	20231109	144200	24049878	1790	1790	1790	1790	0
267	20231109	144100	24049878	1790	1791	1791	1790	33
268	20231109	144000	23990776	1791	1791	1791	1791	0
269	20231109	143900	23990776	1791	1791	1791	1791	0
270	20231109	143800	23990776	1791	1791	1791	1791	1
271	20231109	143700	23988985	1790	1790	1790	1790	130
272	20231109	143600	23756285	1790	1790	1790	1790	0
273	20231109	143500	23756285	1790	1790	1790	1790	0
274	20231109	143400	23756285	1790	1790	1790	1790	0
275	20231109	143300	23756285	1790	1790	1790	1790	0
276	20231109	143200	23756285	1790	1790	1790	1790	0
277	20231109	143100	23756285	1790	1790	1790	1790	0
278	20231109	143000	23756285	1790	1790	1790	1790	0
279	20231109	142900	23756285	1790	1790	1790	1790	0
280	20231109	142800	23756285	1790	1789	1790	1789	998
281	20231109	142700	21970859	1789	1789	1789	1789	0
282	20231109	142600	21970859	1789	1789	1789	1789	0
283	20231109	142500	21970859	1789	1789	1789	1789	0
284	20231109	142400	21970859	1789	1789	1789	1789	0
285	20231109	142300	21970859	1789	1789	1789	1789	0
286	20231109	142200	21970859	1789	1789	1789	1789	0
287	20231109	142100	21970859	1789	1789	1789	1789	40
288	20231109	142000	21899299	1789	1789	1789	1789	0
289	20231109	141900	21899299	1789	1789	1789	1789	0
290	20231109	141800	21899299	1789	1789	1789	1789	0
291	20231109	141700	21899299	1789	1789	1789	1789	0
292	20231109	141600	21899299	1789	1789	1789	1789	0
293	20231109	141500	21899299	1789	1789	1789	1789	20
294	20231109	141400	21863519	1789	1789	1789	1789	0
295	20231109	141300	21863519	1789	1789	1789	1789	0
296	20231109	141200	21863519	1789	1789	1789	1789	0
297	20231109	141100	21863519	1789	1789	1789	1789	0
298	20231109	141000	21863519	1789	1789	1789	1789	0
299	20231109	140900	21863519	1789	1789	1789	1789	0
300	20231109	140800	21863519	1789	1789	1789	1789	0
301	20231109	140700	21863519	1789	1789	1789	1789	2
302	20231109	140600	21859941	1789	1789	1789	1789	45
303	20231109	140500	21779436	1789	1788	1789	1788	14
304	20231109	140400	21754395	1776	1776	1776	1776	0
305	20231109	140300	21754395	1776	1776	1776	1776	0
306	20231109	140200	21754395	1776	1776	1776	1776	1
307	20231109	140100	21752619	1790	1790	1790	1790	0
308	20231109	140000	21752619	1790	1790	1790	1790	6
309	20231109	135900	21741879	1790	1790	1790	1790	14
310	20231109	135800	21716819	1789	1789	1789	1789	10
311	20231109	135700	21698929	1772	1772	1772	1772	0
312	20231109	135600	21698929	1772	1790	1790	1772	500
313	20231109	135500	20812199	1790	1790	1790	1790	3
314	20231109	135400	20806829	1791	1791	1791	1791	0
315	20231109	135300	20806829	1791	1791	1791	1791	0
316	20231109	135200	20806829	1791	1791	1791	1791	0
317	20231109	135100	20806829	1791	1791	1791	1791	0
318	20231109	135000	20806829	1791	1791	1791	1791	0
319	20231109	134900	20806829	1791	1791	1791	1791	0
320	20231109	134800	20806829	1791	1791	1791	1791	0
321	20231109	134700	20806829	1791	1791	1791	1791	0
322	20231109	134600	20806829	1791	1791	1791	1791	0
323	20231109	134500	20806829	1791	1791	1791	1791	0
324	20231109	134400	20806829	1791	1791	1791	1791	0
325	20231109	134300	20806829	1791	1791	1791	1791	0
326	20231109	134200	20806829	1791	1791	1791	1791	0
327	20231109	134100	20806829	1791	1791	1791	1791	0
328	20231109	134000	20806829	1791	1791	1791	1791	0
329	20231109	133900	20806829	1791	1791	1791	1791	0
330	20231109	133800	20806829	1791	1791	1791	1791	0
331	20231109	133700	20806829	1791	1791	1791	1791	0
332	20231109	133600	20806829	1791	1791	1791	1791	145
333	20231109	133500	20547134	1791	1791	1791	1791	0
334	20231109	133400	20547134	1791	1791	1791	1791	0
335	20231109	133300	20547134	1791	1791	1791	1791	0
336	20231109	133200	20547134	1791	1791	1791	1791	0
337	20231109	133100	20547134	1791	1791	1791	1791	0
338	20231109	133000	20547134	1791	1791	1791	1791	0
339	20231109	132900	20547134	1791	1791	1791	1791	0
340	20231109	132800	20547134	1791	1791	1791	1791	0
341	20231109	132700	20547134	1791	1791	1791	1791	0
342	20231109	132600	20547134	1791	1791	1791	1791	0
343	20231109	132500	20547134	1791	1791	1791	1791	0
344	20231109	132400	20547134	1791	1791	1791	1791	0
345	20231109	132300	20547134	1791	1791	1791	1791	0
346	20231109	132200	20547134	1791	1791	1791	1791	0
347	20231109	132100	20547134	1791	1791	1791	1791	0
348	20231109	132000	20547134	1791	1791	1791	1791	0
349	20231109	131900	20547134	1791	1791	1791	1791	0
350	20231109	131800	20547134	1791	1791	1791	1791	0
351	20231109	131700	20547134	1791	1791	1791	1791	1
352	20231109	131600	20545343	1790	1790	1790	1790	34
353	20231109	131500	20484483	1790	1790	1790	1790	50
354	20231109	131400	20394983	1790	1790	1790	1790	0
355	20231109	131300	20394983	1790	1790	1790	1790	0
356	20231109	131200	20394983	1790	1779	1790	1779	443
357	20231109	131100	19606402	1779	1775	1779	1775	8
358	20231109	131000	19592190	1779	1779	1779	1779	0
359	20231109	130900	19592190	1779	1779	1779	1779	0
360	20231109	130800	19592190	1779	1779	1779	1779	0
361	20231109	130700	19592190	1779	1779	1779	1779	0
362	20231109	130600	19592190	1779	1779	1779	1779	0
363	20231109	130500	19592190	1779	1779	1779	1779	300
364	20231109	130400	19058490	1779	1779	1779	1779	0
365	20231109	130300	19058490	1779	1779	1779	1779	0
366	20231109	130200	19058490	1779	1779	1779	1779	40
367	20231109	130100	18987330	1774	1774	1774	1774	164
368	20231109	130000	18696394	1774	1774	1774	1774	1
369	20231109	125900	18694620	1774	1774	1774	1774	0
370	20231109	125800	18694620	1774	1774	1774	1774	0
371	20231109	125700	18694620	1774	1774	1774	1774	0
372	20231109	125600	18694620	1774	1774	1774	1774	0
373	20231109	125500	18694620	1774	1774	1774	1774	0
374	20231109	125400	18694620	1774	1774	1774	1774	0
375	20231109	125300	18694620	1774	1774	1774	1774	0
376	20231109	125200	18694620	1774	1774	1774	1774	0
377	20231109	125100	18694620	1774	1774	1774	1774	1
378	20231109	125000	18692846	1774	1774	1774	1774	0
379	20231109	124900	18692846	1774	1774	1774	1774	0
380	20231109	124800	18692846	1774	1774	1774	1774	0
381	20231109	124700	18692846	1774	1774	1774	1774	0
382	20231109	124600	18692846	1774	1774	1774	1774	34
383	20231109	124500	18632530	1774	1774	1774	1774	0
384	20231109	124400	18632530	1774	1774	1774	1774	0
385	20231109	124300	18632530	1774	1774	1774	1774	0
386	20231109	124200	18632530	1774	1774	1774	1774	0
387	20231109	124100	18632530	1774	1774	1774	1774	0
388	20231109	124000	18632530	1774	1774	1774	1774	0
389	20231109	123900	18632530	1774	1774	1774	1774	0
390	20231109	123800	18632530	1774	1774	1774	1774	0
391	20231109	123700	18632530	1774	1774	1774	1774	0
392	20231109	123600	18632530	1774	1774	1774	1774	0
393	20231109	123500	18632530	1774	1774	1774	1774	0
394	20231109	123400	18632530	1774	1774	1774	1774	0
395	20231109	123300	18632530	1774	1774	1774	1774	0
396	20231109	123200	18632530	1774	1774	1774	1774	0
397	20231109	123100	18632530	1774	1774	1774	1774	0
398	20231109	123000	18632530	1774	1774	1774	1774	0
399	20231109	122900	18632530	1774	1774	1774	1774	0
400	20231109	122800	18632530	1774	1774	1774	1774	0
401	20231109	122700	18632530	1774	1774	1774	1774	0
402	20231109	122600	18632530	1774	1774	1774	1774	0
403	20231109	122500	18632530	1774	1774	1774	1774	0
404	20231109	122400	18632530	1774	1774	1774	1774	0
405	20231109	122300	18632530	1774	1774	1774	1774	0
406	20231109	122200	18632530	1774	1774	1774	1774	0
407	20231109	122100	18632530	1774	1774	1774	1774	0
408	20231109	122000	18632530	1774	1774	1774	1774	0
409	20231109	121900	18632530	1774	1774	1774	1774	0
410	20231109	121800	18632530	1774	1774	1774	1774	0
411	20231109	121700	18632530	1774	1774	1774	1774	0
412	20231109	121600	18632530	1774	1774	1774	1774	0
413	20231109	121500	18632530	1774	1774	1774	1774	0
414	20231109	121400	18632530	1774	1774	1774	1774	0
415	20231109	121300	18632530	1774	1774	1774	1774	0
416	20231109	121200	18632530	1774	1774	1774	1774	0
417	20231109	121100	18632530	1774	1774	1774	1774	0
418	20231109	121000	18632530	1774	1774	1774	1774	0
419	20231109	120900	18632530	1774	1774	1774	1774	0
420	20231109	120800	18632530	1774	1774	1774	1774	0
421	20231109	120700	18632530	1774	1774	1774	1774	0
422	20231109	120600	18632530	1774	1774	1774	1774	0
423	20231109	120500	18632530	1774	1774	1774	1774	0
424	20231109	120400	18632530	1774	1774	1774	1774	0
425	20231109	120300	18632530	1774	1775	1775	1774	53
426	20231109	120200	18538458	1774	1774	1774	1774	0
427	20231109	120100	18538458	1774	1774	1774	1774	4
428	20231109	120000	18531362	1774	1774	1774	1774	0
429	20231109	115900	18531362	1774	1774	1774	1774	0
430	20231109	115800	18531362	1774	1774	1774	1774	0
431	20231109	115700	18531362	1774	1774	1774	1774	2
432	20231109	115600	18527814	1774	1774	1774	1774	2
433	20231109	115500	18524266	1774	1774	1774	1774	0
434	20231109	115400	18524266	1774	1774	1774	1774	0
435	20231109	115300	18524266	1774	1774	1774	1774	0
436	20231109	115200	18524266	1774	1774	1774	1774	0
437	20231109	115100	18524266	1774	1774	1774	1774	0
438	20231109	115000	18524266	1774	1774	1774	1774	0
439	20231109	114900	18524266	1774	1774	1774	1774	0
440	20231109	114800	18524266	1774	1774	1774	1774	0
441	20231109	114700	18524266	1774	1774	1774	1774	0
442	20231109	114600	18524266	1774	1774	1774	1774	0
443	20231109	114500	18524266	1774	1774	1774	1774	0
444	20231109	114400	18524266	1774	1776	1776	1774	46
445	20231109	114300	18442612	1779	1779	1779	1779	0
446	20231109	114200	18442612	1779	1779	1779	1779	0
447	20231109	114100	18442612	1779	1779	1779	1779	0
448	20231109	114000	18442612	1779	1779	1779	1779	0
449	20231109	113900	18442612	1779	1779	1779	1779	0
450	20231109	113800	18442612	1779	1779	1779	1779	0
451	20231109	113700	18442612	1779	1779	1779	1779	0
452	20231109	113600	18442612	1779	1779	1779	1779	0
453	20231109	113500	18442612	1779	1779	1779	1779	0
454	20231109	113400	18442612	1779	1779	1779	1779	0
455	20231109	113300	18442612	1779	1779	1779	1779	0
456	20231109	113200	18442612	1779	1779	1779	1779	0
457	20231109	113100	18442612	1779	1779	1779	1779	0
458	20231109	113000	18442612	1779	1779	1779	1779	0
459	20231109	112900	18442612	1779	1779	1779	1779	0
460	20231109	112800	18442612	1779	1779	1779	1779	0
461	20231109	112700	18442612	1779	1779	1779	1779	0
462	20231109	112600	18442612	1779	1779	1779	1779	0
463	20231109	112500	18442612	1779	1779	1779	1779	0
464	20231109	112400	18442612	1779	1779	1779	1779	0
465	20231109	112300	18442612	1779	1779	1779	1779	0
466	20231109	112200	18442612	1779	1779	1779	1779	0
467	20231109	112100	18442612	1779	1779	1779	1779	0
468	20231109	112000	18442612	1779	1779	1779	1779	0
469	20231109	111900	18442612	1779	1779	1779	1779	0
470	20231109	111800	18442612	1779	1779	1779	1779	0
471	20231109	111700	18442612	1779	1779	1779	1779	100
472	20231109	111600	18264712	1779	1779	1779	1779	0
473	20231109	111500	18264712	1779	1779	1779	1779	0
474	20231109	111400	18264712	1779	1779	1779	1779	0
475	20231109	111300	18264712	1779	1779	1779	1779	0
476	20231109	111200	18264712	1779	1779	1779	1779	0
477	20231109	111100	18264712	1779	1779	1779	1779	0
478	20231109	111000	18264712	1779	1779	1779	1779	0
479	20231109	110900	18264712	1779	1779	1779	1779	58
480	20231109	110800	18161530	1779	1779	1779	1779	11
481	20231109	110700	18141961	1779	1779	1779	1779	54
482	20231109	110600	18045895	1779	1779	1779	1779	6
483	20231109	110500	18035221	1779	1779	1779	1779	0
484	20231109	110400	18035221	1779	1779	1779	1779	2
485	20231109	110300	18031663	1779	1779	1779	1779	2
486	20231109	110200	18028105	1779	1779	1779	1779	2
487	20231109	110100	18024547	1779	1779	1779	1779	0
488	20231109	110000	18024547	1779	1779	1779	1779	4
489	20231109	105900	18017431	1779	1779	1779	1779	2
490	20231109	105800	18013873	1774	1774	1774	1774	0
491	20231109	105700	18013873	1774	1774	1774	1774	0
492	20231109	105600	18013873	1774	1774	1774	1774	0
493	20231109	105500	18013873	1774	1774	1774	1774	0
494	20231109	105400	18013873	1774	1774	1774	1774	0
495	20231109	105300	18013873	1774	1774	1774	1774	0
496	20231109	105200	18013873	1774	1774	1774	1774	0
497	20231109	105100	18013873	1774	1774	1774	1774	0
498	20231109	105000	18013873	1774	1774	1774	1774	0
499	20231109	104900	18013873	1774	1774	1774	1774	0
500	20231109	104800	18013873	1774	1774	1774	1774	259
501	20231109	104700	17554407	1774	1774	1774	1774	5
502	20231109	104600	17545537	1774	1774	1774	1774	0
503	20231109	104500	17545537	1774	1774	1774	1774	0
504	20231109	104400	17545537	1774	1774	1774	1774	0
505	20231109	104300	17545537	1774	1774	1774	1774	0
506	20231109	104200	17545537	1774	1774	1774	1774	0
507	20231109	104100	17545537	1774	1774	1774	1774	0
508	20231109	104000	17545537	1774	1774	1774	1774	0
509	20231109	103900	17545537	1774	1774	1774	1774	0
510	20231109	103800	17545537	1774	1774	1774	1774	2
511	20231109	103700	17541989	1774	1774	1774	1774	2
512	20231109	103600	17538441	1774	1774	1774	1774	0
513	20231109	103500	17538441	1774	1774	1774	1774	0
514	20231109	103400	17538441	1774	1774	1774	1774	0
515	20231109	103300	17538441	1774	1774	1774	1774	0
516	20231109	103200	17538441	1774	1774	1774	1774	0
517	20231109	103100	17538441	1774	1774	1774	1774	0
518	20231109	103000	17538441	1774	1774	1774	1774	0
519	20231109	102900	17538441	1774	1774	1774	1774	0
520	20231109	102800	17538441	1774	1774	1774	1774	0
521	20231109	102700	17538441	1774	1774	1774	1774	0
522	20231109	102600	17538441	1774	1774	1774	1774	0
523	20231109	102500	17538441	1774	1774	1774	1774	0
524	20231109	102400	17538441	1774	1774	1774	1774	0
525	20231109	102300	17538441	1774	1774	1774	1774	0
526	20231109	102200	17538441	1774	1774	1774	1774	0
527	20231109	102100	17538441	1774	1774	1774	1774	0
528	20231109	102000	17538441	1774	1774	1774	1774	0
529	20231109	101900	17538441	1774	1774	1774	1774	0
530	20231109	101800	17538441	1774	1774	1774	1774	0
531	20231109	101700	17538441	1774	1774	1774	1774	1
532	20231109	101600	17536667	1779	1779	1779	1779	0
533	20231109	101500	17536667	1779	1779	1779	1779	0
534	20231109	101400	17536667	1779	1779	1779	1779	1
535	20231109	101300	17534888	1774	1774	1774	1774	0
536	20231109	101200	17534888	1774	1774	1774	1774	0
537	20231109	101100	17534888	1774	1774	1774	1774	0
538	20231109	101000	17534888	1774	1774	1774	1774	0
539	20231109	100900	17534888	1774	1774	1774	1774	0
540	20231109	100800	17534888	1774	1774	1774	1774	150
541	20231109	100700	17268788	1775	1777	1777	1775	401
542	20231109	100600	16556613	1778	1778	1778	1778	28
543	20231109	100500	16506829	1779	1779	1779	1779	45
544	20231109	100400	16426774	1779	1779	1779	1779	0
545	20231109	100300	16426774	1779	1779	1779	1779	0
546	20231109	100200	16426774	1779	1779	1779	1779	700
547	20231109	100100	15181474	1780	1783	1783	1779	4700
548	20231109	100000	6816270	1783	1783	1783	1783	62
549	20231109	095900	6705724	1784	1784	1784	1784	0
550	20231109	095800	6705724	1784	1784	1784	1784	2
551	20231109	095700	6702156	1784	1784	1784	1784	0
552	20231109	095600	6702156	1784	1784	1784	1784	0
553	20231109	095500	6702156	1784	1784	1784	1784	0
554	20231109	095400	6702156	1784	1784	1784	1784	0
555	20231109	095300	6702156	1784	1784	1784	1784	0
556	20231109	095200	6702156	1784	1784	1784	1784	0
557	20231109	095100	6702156	1784	1784	1784	1784	26
558	20231109	095000	6655772	1784	1784	1784	1784	29
559	20231109	094900	6604036	1784	1784	1784	1784	1
560	20231109	094800	6602252	1783	1783	1783	1783	0
561	20231109	094700	6602252	1783	1783	1783	1783	0
562	20231109	094600	6602252	1783	1783	1783	1783	0
563	20231109	094500	6602252	1783	1783	1783	1783	0
564	20231109	094400	6602252	1783	1783	1783	1783	0
565	20231109	094300	6602252	1783	1783	1783	1783	0
566	20231109	094200	6602252	1783	1783	1783	1783	0
567	20231109	094100	6602252	1783	1783	1783	1783	0
568	20231109	094000	6602252	1783	1783	1783	1783	0
569	20231109	093900	6602252	1783	1783	1783	1783	0
570	20231109	093800	6602252	1783	1783	1783	1783	0
571	20231109	093700	6602252	1783	1783	1783	1783	0
572	20231109	093600	6602252	1783	1783	1783	1783	0
573	20231109	093500	6602252	1783	1783	1783	1783	0
574	20231109	093400	6602252	1783	1783	1783	1783	0
575	20231109	093300	6602252	1783	1784	1784	1783	225
576	20231109	093200	6200914	1784	1784	1784	1784	5
577	20231109	093100	6191994	1784	1784	1784	1784	0
578	20231109	093000	6191994	1784	1784	1784	1784	1
579	20231109	092900	6190210	1783	1783	1783	1783	0
580	20231109	092800	6190210	1783	1783	1783	1783	0
581	20231109	092700	6190210	1783	1783	1783	1783	119
582	20231109	092600	5978033	1782	1782	1782	1782	0
583	20231109	092500	5978033	1782	1793	1793	1782	525
584	20231109	092400	5041630	1815	1815	1815	1815	0
585	20231109	092300	5041630	1815	1815	1815	1815	0
586	20231109	092200	5041630	1815	1815	1815	1815	0
587	20231109	092100	5041630	1815	1815	1815	1815	1
588	20231109	092000	5039815	1822	1822	1822	1822	2
589	20231109	091900	5036171	1831	1831	1831	1831	1
590	20231109	091800	5034340	1793	1793	1793	1793	0
591	20231109	091700	5034340	1793	1793	1793	1793	0
592	20231109	091600	5034340	1793	1793	1793	1793	300
593	20231109	091500	4496440	1790	1790	1790	1790	0
594	20231109	091400	4496440	1790	1790	1790	1790	0
595	20231109	091300	4496440	1790	1790	1790	1790	0
596	20231109	091200	4496440	1790	1790	1790	1790	271
597	20231109	091100	4011350	1839	1839	1839	1839	0
598	20231109	091000	4011350	1839	1839	1839	1839	0
599	20231109	090900	4011350	1839	1839	1839	1839	271
600	20231109	090800	3512981	1839	1839	1839	1839	0
601	20231109	090700	3512981	1839	1839	1839	1839	276
602	20231109	090600	3005417	1839	1839	1839	1839	0
603	20231109	090500	3005417	1839	1839	1839	1839	0
604	20231109	090400	3005417	1839	1807	1839	1807	1020
605	20231109	090300	1146347	1807	1807	1807	1807	1
606	20231109	090200	1144540	1780	1780	1780	1780	0
607	20231109	090100	1144540	1780	1780	1780	1780	100
608	20231109	090000	966540	1810	1810	1810	1810	534