KissMeData/046390/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192700	304899199	1859	1859	1859	1859	5519
3	20231109	192600	304899199	1859	1859	1859	1859	0
4	20231109	192500	304899199	1859	1859	1859	1859	0
5	20231109	192400	304899199	1859	1859	1859	1859	0
6	20231109	192300	304899199	1859	1859	1859	1859	0
7	20231109	192200	304899199	1859	1859	1859	1859	0
8	20231109	192100	304899199	1859	1859	1859	1859	0
9	20231109	192000	304899199	1859	1859	1859	1859	0
10	20231109	191900	304899199	1859	1859	1859	1859	0
11	20231109	191800	304899199	1859	1859	1859	1859	0
12	20231109	191700	304899199	1859	1859	1859	1859	0
13	20231109	191600	304899199	1859	1859	1859	1859	0
14	20231109	191500	304899199	1859	1859	1859	1859	0
15	20231109	191400	304899199	1859	1859	1859	1859	0
16	20231109	191300	304899199	1859	1859	1859	1859	0
17	20231109	191200	304899199	1859	1859	1859	1859	0
18	20231109	191100	304899199	1859	1859	1859	1859	0
19	20231109	191000	304899199	1859	1859	1859	1859	0
20	20231109	190900	304899199	1859	1859	1859	1859	0
21	20231109	190800	304899199	1859	1859	1859	1859	0
22	20231109	190700	304899199	1859	1859	1859	1859	0
23	20231109	190600	304899199	1859	1859	1859	1859	0
24	20231109	190500	304899199	1859	1859	1859	1859	0
25	20231109	190400	304899199	1859	1859	1859	1859	0
26	20231109	190300	304899199	1859	1859	1859	1859	0
27	20231109	190200	304899199	1859	1859	1859	1859	0
28	20231109	190100	304899199	1859	1859	1859	1859	0
29	20231109	190000	304899199	1859	1859	1859	1859	0
30	20231109	185900	304899199	1859	1859	1859	1859	0
31	20231109	185800	304899199	1859	1859	1859	1859	0
32	20231109	185700	304899199	1859	1859	1859	1859	5519
33	20231109	185600	304899199	1859	1859	1859	1859	0
34	20231109	185500	304899199	1859	1859	1859	1859	0
35	20231109	185400	304899199	1859	1859	1859	1859	0
36	20231109	185300	304899199	1859	1859	1859	1859	0
37	20231109	185200	304899199	1859	1859	1859	1859	0
38	20231109	185100	304899199	1859	1859	1859	1859	0
39	20231109	185000	304899199	1859	1859	1859	1859	0
40	20231109	184900	304899199	1859	1859	1859	1859	0
41	20231109	184800	304899199	1859	1859	1859	1859	0
42	20231109	184700	304899199	1859	1859	1859	1859	0
43	20231109	184600	304899199	1859	1859	1859	1859	0
44	20231109	184500	304899199	1859	1859	1859	1859	0
45	20231109	184400	304899199	1859	1859	1859	1859	0
46	20231109	184300	304899199	1859	1859	1859	1859	0
47	20231109	184200	304899199	1859	1859	1859	1859	0
48	20231109	184100	304899199	1859	1859	1859	1859	0
49	20231109	184000	304899199	1859	1859	1859	1859	0
50	20231109	183900	304899199	1859	1859	1859	1859	0
51	20231109	183800	304899199	1859	1859	1859	1859	0
52	20231109	183700	304899199	1859	1859	1859	1859	0
53	20231109	183600	304899199	1859	1859	1859	1859	0
54	20231109	183500	304899199	1859	1859	1859	1859	0
55	20231109	183400	304899199	1859	1859	1859	1859	0
56	20231109	183300	304899199	1859	1859	1859	1859	0
57	20231109	183200	304899199	1859	1859	1859	1859	0
58	20231109	183100	304899199	1859	1859	1859	1859	0
59	20231109	183000	304899199	1859	1859	1859	1859	0
60	20231109	182900	304899199	1859	1859	1859	1859	0
61	20231109	182800	304899199	1859	1859	1859	1859	0
62	20231109	182700	304899199	1859	1859	1859	1859	5519
63	20231109	182600	304899199	1859	1859	1859	1859	0
64	20231109	182500	304899199	1859	1859	1859	1859	0
65	20231109	182400	304899199	1859	1859	1859	1859	0
66	20231109	182300	304899199	1859	1859	1859	1859	0
67	20231109	182200	304899199	1859	1859	1859	1859	0
68	20231109	182100	304899199	1859	1859	1859	1859	0
69	20231109	182000	304899199	1859	1859	1859	1859	0
70	20231109	181900	304899199	1859	1859	1859	1859	0
71	20231109	181800	304899199	1859	1859	1859	1859	0
72	20231109	181700	304899199	1859	1859	1859	1859	0
73	20231109	181600	304899199	1859	1859	1859	1859	0
74	20231109	181500	304899199	1859	1859	1859	1859	0
75	20231109	181400	304899199	1859	1859	1859	1859	0
76	20231109	181300	304899199	1859	1859	1859	1859	0
77	20231109	181200	304899199	1859	1859	1859	1859	0
78	20231109	181100	304899199	1859	1859	1859	1859	0
79	20231109	181000	304899199	1859	1859	1859	1859	0
80	20231109	180900	304899199	1859	1859	1859	1859	0
81	20231109	180800	304899199	1859	1859	1859	1859	0
82	20231109	180700	304899199	1859	1859	1859	1859	0
83	20231109	180600	304899199	1859	1859	1859	1859	0
84	20231109	180500	304899199	1859	1859	1859	1859	0
85	20231109	180400	304899199	1859	1859	1859	1859	0
86	20231109	180300	304899199	1859	1859	1859	1859	0
87	20231109	180200	304899199	1859	1859	1859	1859	0
88	20231109	180100	304899199	1859	1859	1859	1859	0
89	20231109	180000	304899199	1859	1859	1859	1859	0
90	20231109	175900	304899199	1859	1859	1859	1859	0
91	20231109	175800	304899199	1859	1859	1859	1859	0
92	20231109	175700	304899199	1859	1859	1859	1859	5519
93	20231109	175600	304899199	1859	1859	1859	1859	0
94	20231109	175500	304899199	1859	1859	1859	1859	0
95	20231109	175400	304899199	1859	1859	1859	1859	0
96	20231109	175300	304899199	1859	1859	1859	1859	0
97	20231109	175200	304899199	1859	1859	1859	1859	0
98	20231109	175100	304899199	1859	1859	1859	1859	0
99	20231109	175000	304899199	1859	1859	1859	1859	0
100	20231109	174900	304899199	1859	1859	1859	1859	0
101	20231109	174800	304899199	1859	1859	1859	1859	0
102	20231109	174700	304899199	1859	1859	1859	1859	0
103	20231109	174600	304899199	1859	1859	1859	1859	0
104	20231109	174500	304899199	1859	1859	1859	1859	0
105	20231109	174400	304899199	1859	1859	1859	1859	0
106	20231109	174300	304899199	1859	1859	1859	1859	0
107	20231109	174200	304899199	1859	1859	1859	1859	0
108	20231109	174100	304899199	1859	1859	1859	1859	0
109	20231109	174000	304899199	1859	1859	1859	1859	0
110	20231109	173900	304899199	1859	1859	1859	1859	0
111	20231109	173800	304899199	1859	1859	1859	1859	0
112	20231109	173700	304899199	1859	1859	1859	1859	0
113	20231109	173600	304899199	1859	1859	1859	1859	0
114	20231109	173500	304899199	1859	1859	1859	1859	0
115	20231109	173400	304899199	1859	1859	1859	1859	0
116	20231109	173300	304899199	1859	1859	1859	1859	0
117	20231109	173200	304899199	1859	1859	1859	1859	0
118	20231109	173100	304899199	1859	1859	1859	1859	0
119	20231109	173000	304899199	1859	1859	1859	1859	0
120	20231109	172900	304899199	1859	1859	1859	1859	0
121	20231109	172800	304899199	1859	1859	1859	1859	0
122	20231109	172700	304899199	1859	1859	1859	1859	5519
123	20231109	172600	304899199	1859	1859	1859	1859	0
124	20231109	172500	304899199	1859	1859	1859	1859	0
125	20231109	172400	304899199	1859	1859	1859	1859	0
126	20231109	172300	304899199	1859	1859	1859	1859	0
127	20231109	172200	304899199	1859	1859	1859	1859	0
128	20231109	172100	304899199	1859	1859	1859	1859	0
129	20231109	172000	304899199	1859	1859	1859	1859	0
130	20231109	171900	304899199	1859	1859	1859	1859	0
131	20231109	171800	304899199	1859	1859	1859	1859	0
132	20231109	171700	304899199	1859	1859	1859	1859	0
133	20231109	171600	304899199	1859	1859	1859	1859	0
134	20231109	171500	304899199	1859	1859	1859	1859	0
135	20231109	171400	304899199	1859	1859	1859	1859	0
136	20231109	171300	304899199	1859	1859	1859	1859	0
137	20231109	171200	304899199	1859	1859	1859	1859	0
138	20231109	171100	304899199	1859	1859	1859	1859	0
139	20231109	171000	304899199	1859	1859	1859	1859	0
140	20231109	170900	304899199	1859	1859	1859	1859	0
141	20231109	170800	304899199	1859	1859	1859	1859	0
142	20231109	170700	304899199	1859	1859	1859	1859	0
143	20231109	170600	304899199	1859	1859	1859	1859	0
144	20231109	170500	304899199	1859	1859	1859	1859	0
145	20231109	170400	304899199	1859	1859	1859	1859	0
146	20231109	170300	304899199	1859	1859	1859	1859	0
147	20231109	170200	304899199	1859	1859	1859	1859	0
148	20231109	170100	304899199	1859	1859	1859	1859	0
149	20231109	170000	304899199	1859	1859	1859	1859	0
150	20231109	165900	304899199	1859	1859	1859	1859	0
151	20231109	165800	304899199	1859	1859	1859	1859	0
152	20231109	165700	304899199	1859	1859	1859	1859	5519
153	20231109	165600	304899199	1859	1859	1859	1859	0
154	20231109	165500	304899199	1859	1859	1859	1859	0
155	20231109	165400	304899199	1859	1859	1859	1859	0
156	20231109	165300	304899199	1859	1859	1859	1859	0
157	20231109	165200	304899199	1859	1859	1859	1859	0
158	20231109	165100	304899199	1859	1859	1859	1859	0
159	20231109	165000	304899199	1859	1859	1859	1859	0
160	20231109	164900	304899199	1859	1859	1859	1859	0
161	20231109	164800	304899199	1859	1859	1859	1859	0
162	20231109	164700	304899199	1859	1859	1859	1859	0
163	20231109	164600	304899199	1859	1859	1859	1859	0
164	20231109	164500	304899199	1859	1859	1859	1859	0
165	20231109	164400	304899199	1859	1859	1859	1859	0
166	20231109	164300	304899199	1859	1859	1859	1859	0
167	20231109	164200	304899199	1859	1859	1859	1859	0
168	20231109	164100	304899199	1859	1859	1859	1859	0
169	20231109	164000	304899199	1859	1859	1859	1859	0
170	20231109	163900	304899199	1859	1859	1859	1859	0
171	20231109	163800	304899199	1859	1859	1859	1859	0
172	20231109	163700	304899199	1859	1859	1859	1859	0
173	20231109	163600	304899199	1859	1859	1859	1859	0
174	20231109	163500	304899199	1859	1859	1859	1859	0
175	20231109	163400	304899199	1859	1859	1859	1859	0
176	20231109	163300	304899199	1859	1859	1859	1859	0
177	20231109	163200	304899199	1859	1859	1859	1859	0
178	20231109	163100	304899199	1859	1859	1859	1859	0
179	20231109	163000	304899199	1859	1859	1859	1859	0
180	20231109	162900	304899199	1859	1859	1859	1859	0
181	20231109	162800	304899199	1859	1859	1859	1859	0
182	20231109	162700	304899199	1859	1859	1859	1859	5519
183	20231109	162600	304899199	1859	1859	1859	1859	0
184	20231109	162500	304899199	1859	1859	1859	1859	0
185	20231109	162400	304899199	1859	1859	1859	1859	0
186	20231109	162300	304899199	1859	1859	1859	1859	0
187	20231109	162200	304899199	1859	1859	1859	1859	0
188	20231109	162100	304899199	1859	1859	1859	1859	0
189	20231109	162000	304899199	1859	1859	1859	1859	0
190	20231109	161900	304899199	1859	1859	1859	1859	0
191	20231109	161800	304899199	1859	1859	1859	1859	0
192	20231109	161700	304899199	1859	1859	1859	1859	0
193	20231109	161600	304899199	1859	1859	1859	1859	0
194	20231109	161500	304899199	1859	1859	1859	1859	0
195	20231109	161400	304899199	1859	1859	1859	1859	0
196	20231109	161300	304899199	1859	1859	1859	1859	0
197	20231109	161200	304899199	1859	1859	1859	1859	0
198	20231109	161100	304899199	1859	1859	1859	1859	0
199	20231109	161000	304899199	1859	1859	1859	1859	0
200	20231109	160900	304899199	1859	1859	1859	1859	0
201	20231109	160800	304899199	1859	1859	1859	1859	0
202	20231109	160700	304899199	1859	1859	1859	1859	0
203	20231109	160600	304899199	1859	1859	1859	1859	0
204	20231109	160500	304899199	1859	1859	1859	1859	0
205	20231109	160400	304899199	1859	1859	1859	1859	0
206	20231109	160300	304899199	1859	1859	1859	1859	0
207	20231109	160200	304899199	1859	1859	1859	1859	0
208	20231109	160100	304899199	1859	1859	1859	1859	0
209	20231109	160000	304899199	1859	1859	1859	1859	0
210	20231109	155900	304899199	1859	1859	1859	1859	0
211	20231109	155800	304899199	1859	1859	1859	1859	0
212	20231109	155700	304899199	1859	1859	1859	1859	5519
213	20231109	155600	304899199	1859	1859	1859	1859	0
214	20231109	155500	304899199	1859	1859	1859	1859	0
215	20231109	155400	304899199	1859	1859	1859	1859	0
216	20231109	155300	304899199	1859	1859	1859	1859	0
217	20231109	155200	304899199	1859	1859	1859	1859	0
218	20231109	155100	304899199	1859	1859	1859	1859	0
219	20231109	155000	304899199	1859	1859	1859	1859	0
220	20231109	154900	304899199	1859	1859	1859	1859	0
221	20231109	154800	304899199	1859	1859	1859	1859	0
222	20231109	154700	304899199	1859	1859	1859	1859	0
223	20231109	154600	304899199	1859	1859	1859	1859	0
224	20231109	154500	304899199	1859	1859	1859	1859	0
225	20231109	154400	304899199	1859	1859	1859	1859	0
226	20231109	154300	304899199	1859	1859	1859	1859	0
227	20231109	154200	304899199	1859	1859	1859	1859	0
228	20231109	154100	304899199	1859	1859	1859	1859	0
229	20231109	154000	304899199	1859	1859	1859	1859	0
230	20231109	153900	304899199	1859	1859	1859	1859	0
231	20231109	153800	304899199	1859	1859	1859	1859	0
232	20231109	153700	304899199	1859	1859	1859	1859	0
233	20231109	153600	304899199	1859	1859	1859	1859	0
234	20231109	153500	304899199	1859	1859	1859	1859	0
235	20231109	153400	304899199	1859	1859	1859	1859	0
236	20231109	153300	304899199	1859	1859	1859	1859	0
237	20231109	153200	304899199	1859	1859	1859	1859	0
238	20231109	153100	304899199	1859	1859	1859	1859	0
239	20231109	153000	304899199	1859	1859	1859	1859	5519
240	20231109	152900	294639378	1843	1843	1843	1843	0
241	20231109	152800	294639378	1843	1843	1843	1843	0
242	20231109	152700	294639378	1843	1843	1843	1843	0
243	20231109	152600	294639378	1843	1843	1843	1843	0
244	20231109	152500	294639378	1843	1843	1843	1843	0
245	20231109	152400	294639378	1843	1843	1843	1843	0
246	20231109	152300	294639378	1843	1843	1843	1843	0
247	20231109	152200	294639378	1843	1843	1843	1843	0
248	20231109	152100	294639378	1843	1843	1843	1843	0
249	20231109	152000	294639378	1843	1843	1843	1843	0
250	20231109	151900	294639378	1843	1858	1858	1843	1706
251	20231109	151800	291484426	1860	1860	1860	1860	8
252	20231109	151700	291469546	1860	1859	1860	1859	293
253	20231109	151600	290924567	1860	1860	1860	1860	3
254	20231109	151500	290918987	1851	1860	1860	1851	373
255	20231109	151400	290227664	1863	1863	1863	1863	0
256	20231109	151300	290227664	1863	1863	1863	1863	0
257	20231109	151200	290227664	1863	1863	1863	1863	0
258	20231109	151100	290227664	1863	1863	1863	1863	27
259	20231109	151000	290177363	1863	1862	1863	1862	427
260	20231109	150900	289381880	1864	1864	1864	1864	0
261	20231109	150800	289381880	1864	1861	1864	1861	210
262	20231109	150700	288990510	1864	1861	1864	1861	600
263	20231109	150600	287873167	1861	1859	1861	1848	454
264	20231109	150500	287028865	1863	1860	1863	1855	23
265	20231109	150400	286986126	1864	1863	1864	1863	200
266	20231109	150300	286613491	1863	1863	1863	1863	5
267	20231109	150200	286604176	1864	1850	1864	1850	560
268	20231109	150100	285564569	1850	1845	1850	1843	74
269	20231109	150000	285428114	1850	1850	1850	1850	0
270	20231109	145900	285428114	1850	1850	1850	1850	3
271	20231109	145800	285422564	1845	1855	1855	1845	4
272	20231109	145700	285415173	1845	1845	1845	1845	4959
273	20231109	145600	276265818	1845	1849	1849	1845	4243
274	20231109	145500	268431483	1845	1845	1845	1845	0
275	20231109	145400	268431483	1845	1849	1849	1844	3361
276	20231109	145300	262224344	1850	1850	1850	1850	50
277	20231109	145200	262131844	1850	1856	1856	1850	11
278	20231109	145100	262111488	1856	1855	1856	1855	316
279	20231109	145000	261525305	1855	1855	1855	1855	0
280	20231109	144900	261525305	1855	1854	1855	1854	57
281	20231109	144800	261419580	1856	1856	1856	1856	0
282	20231109	144700	261419580	1856	1856	1856	1856	0
283	20231109	144600	261419580	1856	1856	1856	1856	0
284	20231109	144500	261419580	1856	1856	1856	1856	0
285	20231109	144400	261419580	1856	1856	1856	1856	0
286	20231109	144300	261419580	1856	1856	1856	1856	0
287	20231109	144200	261419580	1856	1856	1856	1856	0
288	20231109	144100	261419580	1856	1855	1856	1855	3
289	20231109	144000	261414013	1847	1850	1850	1847	515
290	20231109	143900	260462417	1856	1856	1856	1856	0
291	20231109	143800	260462417	1856	1852	1856	1852	181
292	20231109	143700	260127081	1850	1850	1852	1850	1035
293	20231109	143600	258210331	1852	1852	1852	1852	5
294	20231109	143500	258201071	1852	1852	1852	1852	43
295	20231109	143400	258121435	1852	1852	1852	1852	0
296	20231109	143300	258121435	1852	1852	1852	1852	0
297	20231109	143200	258121435	1852	1852	1852	1852	2
298	20231109	143100	258117731	1855	1855	1855	1855	2
299	20231109	143000	258114021	1855	1855	1855	1855	10
300	20231109	142900	258095471	1855	1855	1855	1855	0
301	20231109	142800	258095471	1855	1855	1855	1855	0
302	20231109	142700	258095471	1855	1855	1855	1855	0
303	20231109	142600	258095471	1855	1855	1855	1855	0
304	20231109	142500	258095471	1855	1855	1855	1855	19
305	20231109	142400	258060226	1856	1855	1856	1855	162
306	20231109	142300	257759684	1858	1858	1858	1858	0
307	20231109	142200	257759684	1858	1858	1858	1858	0
308	20231109	142100	257759684	1858	1858	1858	1858	4
309	20231109	142000	257752252	1858	1858	1858	1858	0
310	20231109	141900	257752252	1858	1858	1858	1858	0
311	20231109	141800	257752252	1858	1858	1858	1858	0
312	20231109	141700	257752252	1858	1858	1858	1858	0
313	20231109	141600	257752252	1858	1858	1858	1858	0
314	20231109	141500	257752252	1858	1858	1858	1858	0
315	20231109	141400	257752252	1858	1858	1858	1858	0
316	20231109	141300	257752252	1858	1858	1858	1858	2
317	20231109	141200	257748536	1858	1858	1858	1858	5
318	20231109	141100	257739246	1858	1849	1858	1849	2302
319	20231109	141000	253482830	1849	1849	1849	1849	115
320	20231109	140900	253270195	1850	1850	1850	1850	108
321	20231109	140800	253070395	1851	1851	1851	1851	100
322	20231109	140700	252885295	1851	1851	1851	1851	0
323	20231109	140600	252885295	1851	1851	1851	1851	0
324	20231109	140500	252885295	1851	1851	1851	1851	1
325	20231109	140400	252883444	1857	1857	1857	1857	0
326	20231109	140300	252883444	1857	1857	1857	1857	0
327	20231109	140200	252883444	1857	1856	1857	1856	183
328	20231109	140100	252543625	1851	1852	1852	1851	90
329	20231109	140000	252377025	1861	1861	1861	1861	0
330	20231109	135900	252377025	1861	1861	1861	1861	0
331	20231109	135800	252377025	1861	1861	1861	1861	2
332	20231109	135700	252373303	1852	1852	1852	1852	0
333	20231109	135600	252373303	1852	1862	1862	1852	3
334	20231109	135500	252367737	1862	1862	1862	1862	34
335	20231109	135400	252304429	1862	1862	1862	1862	0
336	20231109	135300	252304429	1862	1862	1862	1862	2
337	20231109	135200	252300705	1849	1852	1852	1849	4269
338	20231109	135100	244399070	1864	1864	1864	1864	0
339	20231109	135000	244399070	1864	1864	1864	1864	10
340	20231109	134900	244380430	1864	1864	1864	1864	0
341	20231109	134800	244380430	1864	1853	1864	1853	1568
342	20231109	134700	241474915	1853	1854	1854	1853	933
343	20231109	134600	239746061	1865	1865	1865	1865	0
344	20231109	134500	239746061	1865	1865	1865	1865	0
345	20231109	134400	239746061	1865	1860	1865	1860	1080
346	20231109	134300	237733418	1864	1864	1864	1864	0
347	20231109	134200	237733418	1864	1860	1864	1860	2340
348	20231109	134100	233372947	1853	1854	1854	1853	100
349	20231109	134000	233187637	1864	1864	1864	1864	1
350	20231109	133900	233185773	1854	1854	1854	1854	0
351	20231109	133800	233185773	1854	1854	1854	1854	1093
352	20231109	133700	231159351	1865	1865	1865	1865	0
353	20231109	133600	231159351	1865	1859	1865	1859	10
354	20231109	133500	231140743	1855	1859	1859	1855	627
355	20231109	133400	229977150	1859	1859	1859	1859	166
356	20231109	133300	229668556	1865	1865	1865	1865	0
357	20231109	133200	229668556	1865	1865	1865	1865	0
358	20231109	133100	229668556	1865	1865	1865	1865	0
359	20231109	133000	229668556	1865	1865	1865	1865	0
360	20231109	132900	229668556	1865	1859	1865	1859	335
361	20231109	132800	229045785	1866	1860	1866	1851	4524
362	20231109	132700	220648044	1867	1862	1867	1861	4002
363	20231109	132600	213197432	1867	1862	1867	1862	103
364	20231109	132500	213005631	1867	1867	1867	1867	2
365	20231109	132400	213001897	1864	1864	1864	1864	0
366	20231109	132300	213001897	1864	1867	1867	1864	201
367	20231109	132200	212627230	1867	1865	1867	1865	1796
368	20231109	132100	209276286	1864	1864	1864	1864	5
369	20231109	132000	209266966	1865	1865	1865	1865	0
370	20231109	131900	209266966	1865	1865	1865	1865	0
371	20231109	131800	209266966	1865	1862	1865	1861	41
372	20231109	131700	209190634	1865	1865	1865	1865	0
373	20231109	131600	209190634	1865	1865	1865	1865	0
374	20231109	131500	209190634	1865	1865	1865	1865	3
375	20231109	131400	209185039	1862	1863	1863	1862	5
376	20231109	131300	209175726	1865	1865	1865	1865	951
377	20231109	131200	207402111	1865	1865	1865	1865	0
378	20231109	131100	207402111	1865	1865	1865	1865	0
379	20231109	131000	207402111	1865	1865	1865	1865	0
380	20231109	130900	207402111	1865	1865	1865	1865	0
381	20231109	130800	207402111	1865	1865	1865	1865	0
382	20231109	130700	207402111	1865	1865	1865	1865	2
383	20231109	130600	207398381	1864	1864	1864	1864	0
384	20231109	130500	207398381	1864	1864	1864	1864	0
385	20231109	130400	207398381	1864	1864	1864	1864	63
386	20231109	130300	207280949	1864	1864	1864	1864	0
387	20231109	130200	207280949	1864	1864	1864	1864	143
388	20231109	130100	207014397	1864	1864	1864	1864	1
389	20231109	130000	207012533	1862	1862	1862	1862	0
390	20231109	125900	207012533	1862	1862	1862	1862	10
391	20231109	125800	206993913	1862	1862	1862	1862	4
392	20231109	125700	206986465	1867	1867	1867	1867	0
393	20231109	125600	206986465	1867	1866	1867	1866	1000
394	20231109	125500	205119878	1863	1863	1863	1863	428
395	20231109	125400	204322514	1866	1866	1866	1866	162
396	20231109	125300	204020222	1868	1868	1868	1868	0
397	20231109	125200	204020222	1868	1868	1868	1868	1
398	20231109	125100	204018354	1863	1863	1863	1863	0
399	20231109	125000	204018354	1863	1864	1864	1863	2500
400	20231109	124900	199359181	1864	1864	1864	1864	0
401	20231109	124800	199359181	1864	1865	1868	1864	630
402	20231109	124700	198184689	1868	1868	1868	1868	0
403	20231109	124600	198184689	1868	1868	1868	1868	0
404	20231109	124500	198184689	1868	1867	1868	1867	400
405	20231109	124400	197437829	1867	1867	1867	1867	100
406	20231109	124300	197251129	1869	1869	1869	1869	21
407	20231109	124200	197211880	1869	1869	1869	1869	0
408	20231109	124100	197211880	1869	1869	1869	1869	1
409	20231109	124000	197210011	1865	1866	1866	1865	1500
410	20231109	123900	194411996	1867	1869	1869	1867	645
411	20231109	123800	193207107	1873	1873	1873	1873	30
412	20231109	123700	193150917	1873	1873	1873	1873	0
413	20231109	123600	193150917	1873	1873	1873	1873	0
414	20231109	123500	193150917	1873	1873	1873	1873	0
415	20231109	123400	193150917	1873	1873	1873	1873	0
416	20231109	123300	193150917	1873	1873	1873	1873	0
417	20231109	123200	193150917	1873	1873	1873	1873	0
418	20231109	123100	193150917	1873	1873	1873	1873	0
419	20231109	123000	193150917	1873	1873	1873	1873	0
420	20231109	122900	193150917	1873	1873	1877	1873	11
421	20231109	122800	193130306	1873	1873	1873	1873	0
422	20231109	122700	193130306	1873	1873	1873	1873	0
423	20231109	122600	193130306	1873	1873	1873	1873	0
424	20231109	122500	193130306	1873	1873	1873	1873	0
425	20231109	122400	193130306	1873	1873	1873	1873	2
426	20231109	122300	193126560	1867	1867	1867	1867	1
427	20231109	122200	193124693	1868	1868	1868	1868	1
428	20231109	122100	193122825	1873	1873	1873	1873	5
429	20231109	122000	193113460	1874	1874	1874	1874	0
430	20231109	121900	193113460	1874	1873	1874	1873	100
431	20231109	121800	192926074	1874	1874	1874	1874	2
432	20231109	121700	192922326	1869	1870	1870	1869	835
433	20231109	121600	191361381	1871	1871	1871	1871	100
434	20231109	121500	191174281	1872	1876	1876	1872	4463
435	20231109	121400	182807931	1879	1879	1879	1879	9
436	20231109	121300	182791020	1879	1879	1879	1879	0
437	20231109	121200	182791020	1879	1879	1879	1879	0
438	20231109	121100	182791020	1879	1879	1879	1879	0
439	20231109	121000	182791020	1879	1879	1879	1879	0
440	20231109	120900	182791020	1879	1879	1879	1879	1
441	20231109	120800	182789141	1879	1879	1879	1879	3
442	20231109	120700	182783504	1879	1879	1879	1879	2
443	20231109	120600	182779746	1878	1878	1878	1878	0
444	20231109	120500	182779746	1878	1878	1878	1878	0
445	20231109	120400	182779746	1878	1878	1878	1878	0
446	20231109	120300	182779746	1878	1878	1878	1878	1400
447	20231109	120200	180150546	1879	1879	1879	1879	0
448	20231109	120100	180150546	1879	1879	1879	1879	0
449	20231109	120000	180150546	1879	1879	1879	1879	3
450	20231109	115900	180144909	1876	1879	1879	1876	501
451	20231109	115800	179205030	1876	1876	1876	1876	2
452	20231109	115700	179201278	1880	1880	1880	1880	3
453	20231109	115600	179195638	1876	1877	1877	1876	106
454	20231109	115500	178996687	1880	1880	1880	1877	2178
455	20231109	115400	174906570	1882	1882	1882	1882	0
456	20231109	115300	174906570	1882	1882	1882	1882	0
457	20231109	115200	174906570	1882	1882	1882	1882	0
458	20231109	115100	174906570	1882	1882	1882	1882	0
459	20231109	115000	174906570	1882	1882	1882	1882	10
460	20231109	114900	174887750	1882	1882	1882	1882	10
461	20231109	114800	174868930	1878	1879	1879	1878	887
462	20231109	114700	173202843	1882	1882	1882	1882	0
463	20231109	114600	173202843	1882	1882	1882	1882	0
464	20231109	114500	173202843	1882	1882	1882	1882	0
465	20231109	114400	173202843	1882	1882	1882	1882	0
466	20231109	114300	173202843	1882	1882	1882	1882	10
467	20231109	114200	173184023	1882	1880	1882	1880	7
468	20231109	114100	173170860	1882	1880	1882	1880	1064
469	20231109	114000	171169398	1881	1881	1881	1881	0
470	20231109	113900	171169398	1881	1881	1881	1881	1
471	20231109	113800	171167517	1881	1881	1881	1881	0
472	20231109	113700	171167517	1881	1881	1881	1881	1
473	20231109	113600	171165636	1881	1879	1881	1879	9
474	20231109	113500	171148710	1881	1879	1881	1878	294
475	20231109	113400	170596528	1881	1881	1881	1881	1
476	20231109	113300	170594647	1878	1878	1878	1878	475
477	20231109	113200	169702597	1881	1881	1881	1881	0
478	20231109	113100	169702597	1881	1881	1881	1881	0
479	20231109	113000	169702597	1881	1881	1881	1881	600
480	20231109	112900	168573997	1881	1881	1881	1881	0
481	20231109	112800	168573997	1881	1881	1881	1881	0
482	20231109	112700	168573997	1881	1881	1881	1881	25
483	20231109	112600	168526972	1881	1881	1881	1881	0
484	20231109	112500	168526972	1881	1881	1881	1881	0
485	20231109	112400	168526972	1881	1877	1881	1876	160
486	20231109	112300	168226703	1881	1881	1881	1881	0
487	20231109	112200	168226703	1881	1881	1881	1881	0
488	20231109	112100	168226703	1881	1881	1881	1881	120
489	20231109	112000	168000983	1882	1882	1882	1882	0
490	20231109	111900	168000983	1882	1877	1882	1877	202
491	20231109	111800	167621819	1882	1882	1882	1880	514
492	20231109	111700	166655471	1882	1882	1882	1882	7
493	20231109	111600	166642297	1882	1882	1882	1882	0
494	20231109	111500	166642297	1882	1882	1882	1882	409
495	20231109	111400	165872559	1883	1883	1883	1882	31
496	20231109	111300	165814196	1882	1881	1882	1881	372
497	20231109	111200	165114102	1882	1882	1882	1882	27
498	20231109	111100	165063288	1882	1881	1882	1881	362
499	20231109	111000	164382074	1881	1881	1882	1879	145
500	20231109	110900	164109329	1882	1880	1882	1880	5085
501	20231109	110800	154549509	1882	1880	1882	1880	269
502	20231109	110700	154043633	1880	1879	1880	1879	115
503	20231109	110600	153827538	1880	1880	1880	1880	0
504	20231109	110500	153827538	1880	1874	1880	1874	104
505	20231109	110400	153632636	1874	1874	1874	1874	17
506	20231109	110300	153600778	1882	1882	1882	1882	1
507	20231109	110200	153598896	1882	1882	1882	1882	0
508	20231109	110100	153598896	1882	1882	1882	1882	10
509	20231109	110000	153580076	1876	1883	1883	1876	1010
510	20231109	105900	151685246	1880	1880	1880	1880	1000
511	20231109	105800	149805246	1884	1884	1884	1884	10
512	20231109	105700	149786406	1871	1885	1885	1871	5100
513	20231109	105600	140242786	1885	1881	1886	1881	430
514	20231109	105500	139432607	1880	1876	1881	1876	3631
515	20231109	105400	132614945	1866	1874	1876	1866	827
516	20231109	105300	131064779	1874	1872	1874	1872	158
517	20231109	105200	130768947	1864	1865	1865	1864	376
518	20231109	105100	130067983	1872	1872	1872	1872	0
519	20231109	105000	130067983	1872	1872	1872	1872	101
520	20231109	104900	129878911	1872	1872	1872	1872	100
521	20231109	104800	129691711	1872	1868	1872	1868	644
522	20231109	104700	128488142	1868	1868	1868	1868	500
523	20231109	104600	127554142	1868	1868	1868	1868	10
524	20231109	104500	127535462	1867	1867	1867	1867	0
525	20231109	104400	127535462	1867	1867	1867	1867	48
526	20231109	104300	127445846	1867	1867	1867	1867	10
527	20231109	104200	127427176	1867	1866	1867	1866	2
528	20231109	104100	127423443	1867	1862	1868	1862	552
529	20231109	104000	126395486	1861	1868	1868	1861	650
530	20231109	103900	125184862	1868	1868	1868	1868	2
531	20231109	103800	125181126	1868	1868	1868	1868	2
532	20231109	103700	125177390	1860	1868	1868	1860	629
533	20231109	103600	124007174	1869	1869	1869	1869	1
534	20231109	103500	124005305	1869	1865	1869	1859	2114
535	20231109	103400	120062166	1864	1864	1864	1864	1949
536	20231109	103300	116429230	1864	1864	1864	1864	200
537	20231109	103200	116056430	1864	1864	1864	1864	0
538	20231109	103100	116056430	1864	1864	1864	1864	1
539	20231109	103000	116054566	1864	1863	1864	1863	200
540	20231109	102900	115681909	1863	1863	1863	1863	0
541	20231109	102800	115681909	1863	1862	1863	1862	117
542	20231109	102700	115464042	1862	1862	1862	1862	0
543	20231109	102600	115464042	1862	1862	1862	1862	0
544	20231109	102500	115464042	1862	1860	1862	1860	30
545	20231109	102400	115408206	1862	1862	1862	1862	2
546	20231109	102300	115404482	1860	1855	1860	1855	1576
547	20231109	102200	112480393	1855	1855	1855	1855	10
548	20231109	102100	112461843	1855	1851	1855	1851	642
549	20231109	102000	111272126	1850	1849	1850	1849	279
550	20231109	101900	110755978	1850	1850	1850	1850	1
551	20231109	101800	110754128	1845	1845	1845	1845	317
552	20231109	101700	110169263	1851	1851	1851	1851	10
553	20231109	101600	110150753	1851	1852	1852	1851	509
554	20231109	101500	109208094	1851	1851	1851	1851	1
555	20231109	101400	109206243	1852	1852	1852	1852	0
556	20231109	101300	109206243	1852	1852	1852	1852	485
557	20231109	101200	108308023	1853	1847	1853	1847	30
558	20231109	101100	108252579	1847	1846	1847	1846	571
559	20231109	101000	107198271	1843	1843	1843	1843	0
560	20231109	100900	107198271	1843	1843	1843	1843	0
561	20231109	100800	107198271	1843	1842	1843	1842	273
562	20231109	100700	106695133	1842	1842	1842	1842	30
563	20231109	100600	106639873	1842	1842	1842	1842	0
564	20231109	100500	106639873	1842	1842	1842	1842	1
565	20231109	100400	106638031	1841	1841	1841	1841	0
566	20231109	100300	106638031	1841	1841	1841	1841	35
567	20231109	100200	106573596	1841	1841	1841	1841	0
568	20231109	100100	106573596	1841	1841	1841	1841	25
569	20231109	100000	106527571	1842	1832	1842	1832	61
570	20231109	095900	106415809	1832	1832	1832	1832	201
571	20231109	095800	106047577	1832	1832	1832	1832	100
572	20231109	095700	105864377	1843	1843	1843	1843	5
573	20231109	095600	105855162	1844	1844	1844	1844	0
574	20231109	095500	105855162	1844	1837	1844	1837	10
575	20231109	095400	105836785	1845	1829	1845	1829	115
576	20231109	095300	105626402	1829	1832	1832	1828	4517
577	20231109	095200	97353946	1832	1838	1838	1832	4980
578	20231109	095100	88220108	1839	1840	1840	1839	277
579	20231109	095000	87710434	1840	1842	1842	1839	462
580	20231109	094900	86859956	1847	1847	1847	1847	0
581	20231109	094800	86859956	1847	1847	1847	1847	0
582	20231109	094700	86859956	1847	1847	1847	1847	1
583	20231109	094600	86858109	1840	1839	1840	1839	40
584	20231109	094500	86784548	1839	1848	1848	1839	1041
585	20231109	094400	84870140	1846	1846	1846	1846	20
586	20231109	094300	84833220	1839	1839	1846	1836	3501
587	20231109	094200	78399355	1839	1841	1846	1839	2313
588	20231109	094100	74143619	1847	1847	1847	1847	0
589	20231109	094000	74143619	1847	1847	1847	1847	0
590	20231109	093900	74143619	1847	1847	1848	1847	980
591	20231109	093800	72333179	1847	1847	1847	1847	0
592	20231109	093700	72333179	1847	1847	1847	1847	10
593	20231109	093600	72314709	1847	1849	1859	1828	9387
594	20231109	093500	55044197	1849	1858	1858	1849	1358
595	20231109	093400	52532018	1858	1859	1859	1851	616
596	20231109	093300	51391771	1860	1853	1860	1851	1539
597	20231109	093200	48541928	1853	1857	1857	1853	886
598	20231109	093100	46897720	1857	1861	1861	1857	1055
599	20231109	093000	44938000	1861	1861	1861	1861	16
600	20231109	092900	44908224	1862	1862	1862	1858	80
601	20231109	092800	44759476	1864	1864	1864	1864	505
602	20231109	092700	43818156	1857	1864	1864	1857	252
603	20231109	092600	43348435	1857	1863	1863	1857	208
604	20231109	092500	42961391	1861	1862	1862	1861	135
605	20231109	092400	42710071	1862	1862	1862	1862	12
606	20231109	092300	42687727	1863	1863	1863	1863	92
607	20231109	092200	42516331	1855	1855	1855	1855	0
608	20231109	092100	42516331	1855	1865	1865	1855	344
609	20231109	092000	41878161	1855	1856	1856	1855	104
610	20231109	091900	41685141	1869	1869	1869	1869	0
611	20231109	091800	41685141	1869	1868	1869	1868	95
612	20231109	091700	41507647	1856	1851	1856	1849	1550
613	20231109	091600	38639643	1850	1856	1856	1850	115
614	20231109	091500	38426836	1849	1849	1849	1849	0
615	20231109	091400	38426836	1849	1849	1850	1849	790
616	20231109	091300	36966112	1849	1856	1856	1849	2001
617	20231109	091200	33265256	1849	1849	1849	1846	972
618	20231109	091100	31469244	1849	1849	1849	1849	400
619	20231109	091000	30729644	1848	1859	1859	1848	3683
620	20231109	090900	23904138	1859	1862	1862	1859	1504
621	20231109	090800	21106546	1860	1860	1860	1860	1
622	20231109	090700	21104686	1860	1860	1860	1860	0
623	20231109	090600	21104686	1860	1870	1870	1859	1699
624	20231109	090500	17942534	1870	1859	1870	1859	427
625	20231109	090400	17145694	1858	1858	1858	1858	1
626	20231109	090300	17143836	1858	1864	1864	1856	3465
627	20231109	090200	10693969	1863	1887	1899	1860	2322
628	20231109	090100	6312870	1870	1882	1882	1870	1804
629	20231109	090000	2925310	1884	1880	1884	1880	1556