KissMeData/013720/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185800	358294562	1757	1757	1757	1757	7550
3	20231109	185700	358294562	1757	1757	1757	1757	0
4	20231109	185600	358294562	1757	1757	1757	1757	0
5	20231109	185500	358294562	1757	1757	1757	1757	0
6	20231109	185400	358294562	1757	1757	1757	1757	0
7	20231109	185300	358294562	1757	1757	1757	1757	0
8	20231109	185200	358294562	1757	1757	1757	1757	0
9	20231109	185100	358294562	1757	1757	1757	1757	0
10	20231109	185000	358294562	1757	1757	1757	1757	0
11	20231109	184900	358294562	1757	1757	1757	1757	0
12	20231109	184800	358294562	1757	1757	1757	1757	0
13	20231109	184700	358294562	1757	1757	1757	1757	0
14	20231109	184600	358294562	1757	1757	1757	1757	0
15	20231109	184500	358294562	1757	1757	1757	1757	0
16	20231109	184400	358294562	1757	1757	1757	1757	0
17	20231109	184300	358294562	1757	1757	1757	1757	0
18	20231109	184200	358294562	1757	1757	1757	1757	0
19	20231109	184100	358294562	1757	1757	1757	1757	0
20	20231109	184000	358294562	1757	1757	1757	1757	0
21	20231109	183900	358294562	1757	1757	1757	1757	0
22	20231109	183800	358294562	1757	1757	1757	1757	0
23	20231109	183700	358294562	1757	1757	1757	1757	0
24	20231109	183600	358294562	1757	1757	1757	1757	0
25	20231109	183500	358294562	1757	1757	1757	1757	0
26	20231109	183400	358294562	1757	1757	1757	1757	0
27	20231109	183300	358294562	1757	1757	1757	1757	0
28	20231109	183200	358294562	1757	1757	1757	1757	0
29	20231109	183100	358294562	1757	1757	1757	1757	0
30	20231109	183000	358294562	1757	1757	1757	1757	0
31	20231109	182900	358294562	1757	1757	1757	1757	0
32	20231109	182800	358294562	1757	1757	1757	1757	7550
33	20231109	182700	358294562	1757	1757	1757	1757	0
34	20231109	182600	358294562	1757	1757	1757	1757	0
35	20231109	182500	358294562	1757	1757	1757	1757	0
36	20231109	182400	358294562	1757	1757	1757	1757	0
37	20231109	182300	358294562	1757	1757	1757	1757	0
38	20231109	182200	358294562	1757	1757	1757	1757	0
39	20231109	182100	358294562	1757	1757	1757	1757	0
40	20231109	182000	358294562	1757	1757	1757	1757	0
41	20231109	181900	358294562	1757	1757	1757	1757	0
42	20231109	181800	358294562	1757	1757	1757	1757	0
43	20231109	181700	358294562	1757	1757	1757	1757	0
44	20231109	181600	358294562	1757	1757	1757	1757	0
45	20231109	181500	358294562	1757	1757	1757	1757	0
46	20231109	181400	358294562	1757	1757	1757	1757	0
47	20231109	181300	358294562	1757	1757	1757	1757	0
48	20231109	181200	358294562	1757	1757	1757	1757	0
49	20231109	181100	358294562	1757	1757	1757	1757	0
50	20231109	181000	358294562	1757	1757	1757	1757	0
51	20231109	180900	358294562	1757	1757	1757	1757	0
52	20231109	180800	358294562	1757	1757	1757	1757	0
53	20231109	180700	358294562	1757	1757	1757	1757	0
54	20231109	180600	358294562	1757	1757	1757	1757	0
55	20231109	180500	358294562	1757	1757	1757	1757	0
56	20231109	180400	358294562	1757	1757	1757	1757	0
57	20231109	180300	358294562	1757	1757	1757	1757	0
58	20231109	180200	358294562	1757	1757	1757	1757	0
59	20231109	180100	358294562	1757	1757	1757	1757	0
60	20231109	180000	358294562	1757	1757	1757	1757	0
61	20231109	175900	358294562	1757	1757	1757	1757	0
62	20231109	175800	358294562	1757	1757	1757	1757	7550
63	20231109	175700	358294562	1757	1757	1757	1757	0
64	20231109	175600	358294562	1757	1757	1757	1757	0
65	20231109	175500	358294562	1757	1757	1757	1757	0
66	20231109	175400	358294562	1757	1757	1757	1757	0
67	20231109	175300	358294562	1757	1757	1757	1757	0
68	20231109	175200	358294562	1757	1757	1757	1757	0
69	20231109	175100	358294562	1757	1757	1757	1757	0
70	20231109	175000	358294562	1757	1757	1757	1757	0
71	20231109	174900	358294562	1757	1757	1757	1757	0
72	20231109	174800	358294562	1757	1757	1757	1757	0
73	20231109	174700	358294562	1757	1757	1757	1757	0
74	20231109	174600	358294562	1757	1757	1757	1757	0
75	20231109	174500	358294562	1757	1757	1757	1757	0
76	20231109	174400	358294562	1757	1757	1757	1757	0
77	20231109	174300	358294562	1757	1757	1757	1757	0
78	20231109	174200	358294562	1757	1757	1757	1757	0
79	20231109	174100	358294562	1757	1757	1757	1757	0
80	20231109	174000	358294562	1757	1757	1757	1757	0
81	20231109	173900	358294562	1757	1757	1757	1757	0
82	20231109	173800	358294562	1757	1757	1757	1757	0
83	20231109	173700	358294562	1757	1757	1757	1757	0
84	20231109	173600	358294562	1757	1757	1757	1757	0
85	20231109	173500	358294562	1757	1757	1757	1757	0
86	20231109	173400	358294562	1757	1757	1757	1757	0
87	20231109	173300	358294562	1757	1757	1757	1757	0
88	20231109	173200	358294562	1757	1757	1757	1757	0
89	20231109	173100	358294562	1757	1757	1757	1757	0
90	20231109	173000	358294562	1757	1757	1757	1757	0
91	20231109	172900	358294562	1757	1757	1757	1757	0
92	20231109	172800	358294562	1757	1757	1757	1757	7550
93	20231109	172700	358294562	1757	1757	1757	1757	0
94	20231109	172600	358294562	1757	1757	1757	1757	0
95	20231109	172500	358294562	1757	1757	1757	1757	0
96	20231109	172400	358294562	1757	1757	1757	1757	0
97	20231109	172300	358294562	1757	1757	1757	1757	0
98	20231109	172200	358294562	1757	1757	1757	1757	0
99	20231109	172100	358294562	1757	1757	1757	1757	0
100	20231109	172000	358294562	1757	1757	1757	1757	0
101	20231109	171900	358294562	1757	1757	1757	1757	0
102	20231109	171800	358294562	1757	1757	1757	1757	0
103	20231109	171700	358294562	1757	1757	1757	1757	0
104	20231109	171600	358294562	1757	1757	1757	1757	0
105	20231109	171500	358294562	1757	1757	1757	1757	0
106	20231109	171400	358294562	1757	1757	1757	1757	0
107	20231109	171300	358294562	1757	1757	1757	1757	0
108	20231109	171200	358294562	1757	1757	1757	1757	0
109	20231109	171100	358294562	1757	1757	1757	1757	0
110	20231109	171000	358294562	1757	1757	1757	1757	0
111	20231109	170900	358294562	1757	1757	1757	1757	0
112	20231109	170800	358294562	1757	1757	1757	1757	0
113	20231109	170700	358294562	1757	1757	1757	1757	0
114	20231109	170600	358294562	1757	1757	1757	1757	0
115	20231109	170500	358294562	1757	1757	1757	1757	0
116	20231109	170400	358294562	1757	1757	1757	1757	0
117	20231109	170300	358294562	1757	1757	1757	1757	0
118	20231109	170200	358294562	1757	1757	1757	1757	0
119	20231109	170100	358294562	1757	1757	1757	1757	0
120	20231109	170000	358294562	1757	1757	1757	1757	0
121	20231109	165900	358294562	1757	1757	1757	1757	0
122	20231109	165800	358294562	1757	1757	1757	1757	7550
123	20231109	165700	358294562	1757	1757	1757	1757	0
124	20231109	165600	358294562	1757	1757	1757	1757	0
125	20231109	165500	358294562	1757	1757	1757	1757	0
126	20231109	165400	358294562	1757	1757	1757	1757	0
127	20231109	165300	358294562	1757	1757	1757	1757	0
128	20231109	165200	358294562	1757	1757	1757	1757	0
129	20231109	165100	358294562	1757	1757	1757	1757	0
130	20231109	165000	358294562	1757	1757	1757	1757	0
131	20231109	164900	358294562	1757	1757	1757	1757	0
132	20231109	164800	358294562	1757	1757	1757	1757	0
133	20231109	164700	358294562	1757	1757	1757	1757	0
134	20231109	164600	358294562	1757	1757	1757	1757	0
135	20231109	164500	358294562	1757	1757	1757	1757	0
136	20231109	164400	358294562	1757	1757	1757	1757	0
137	20231109	164300	358294562	1757	1757	1757	1757	0
138	20231109	164200	358294562	1757	1757	1757	1757	0
139	20231109	164100	358294562	1757	1757	1757	1757	0
140	20231109	164000	358294562	1757	1757	1757	1757	0
141	20231109	163900	358294562	1757	1757	1757	1757	0
142	20231109	163800	358294562	1757	1757	1757	1757	0
143	20231109	163700	358294562	1757	1757	1757	1757	0
144	20231109	163600	358294562	1757	1757	1757	1757	0
145	20231109	163500	358294562	1757	1757	1757	1757	0
146	20231109	163400	358294562	1757	1757	1757	1757	0
147	20231109	163300	358294562	1757	1757	1757	1757	0
148	20231109	163200	358294562	1757	1757	1757	1757	0
149	20231109	163100	358294562	1757	1757	1757	1757	0
150	20231109	163000	358294562	1757	1757	1757	1757	0
151	20231109	162900	358294562	1757	1757	1757	1757	0
152	20231109	162800	358294562	1757	1757	1757	1757	7550
153	20231109	162700	358294562	1757	1757	1757	1757	0
154	20231109	162600	358294562	1757	1757	1757	1757	0
155	20231109	162500	358294562	1757	1757	1757	1757	0
156	20231109	162400	358294562	1757	1757	1757	1757	0
157	20231109	162300	358294562	1757	1757	1757	1757	0
158	20231109	162200	358294562	1757	1757	1757	1757	0
159	20231109	162100	358294562	1757	1757	1757	1757	0
160	20231109	162000	358294562	1757	1757	1757	1757	0
161	20231109	161900	358294562	1757	1757	1757	1757	0
162	20231109	161800	358294562	1757	1757	1757	1757	0
163	20231109	161700	358294562	1757	1757	1757	1757	0
164	20231109	161600	358294562	1757	1757	1757	1757	0
165	20231109	161500	358294562	1757	1757	1757	1757	0
166	20231109	161400	358294562	1757	1757	1757	1757	0
167	20231109	161300	358294562	1757	1757	1757	1757	0
168	20231109	161200	358294562	1757	1757	1757	1757	0
169	20231109	161100	358294562	1757	1757	1757	1757	0
170	20231109	161000	358294562	1757	1757	1757	1757	0
171	20231109	160900	358294562	1757	1757	1757	1757	0
172	20231109	160800	358294562	1757	1757	1757	1757	0
173	20231109	160700	358294562	1757	1757	1757	1757	0
174	20231109	160600	358294562	1757	1757	1757	1757	0
175	20231109	160500	358294562	1757	1757	1757	1757	0
176	20231109	160400	358294562	1757	1757	1757	1757	0
177	20231109	160300	358294562	1757	1757	1757	1757	0
178	20231109	160200	358294562	1757	1757	1757	1757	0
179	20231109	160100	358294562	1757	1757	1757	1757	0
180	20231109	160000	358294562	1757	1757	1757	1757	0
181	20231109	155900	358294562	1757	1757	1757	1757	0
182	20231109	155800	358294562	1757	1757	1757	1757	7550
183	20231109	155700	358294562	1757	1757	1757	1757	0
184	20231109	155600	358294562	1757	1757	1757	1757	0
185	20231109	155500	358294562	1757	1757	1757	1757	0
186	20231109	155400	358294562	1757	1757	1757	1757	0
187	20231109	155300	358294562	1757	1757	1757	1757	0
188	20231109	155200	358294562	1757	1757	1757	1757	0
189	20231109	155100	358294562	1757	1757	1757	1757	0
190	20231109	155000	358294562	1757	1757	1757	1757	0
191	20231109	154900	358294562	1757	1757	1757	1757	0
192	20231109	154800	358294562	1757	1757	1757	1757	0
193	20231109	154700	358294562	1757	1757	1757	1757	0
194	20231109	154600	358294562	1757	1757	1757	1757	0
195	20231109	154500	358294562	1757	1757	1757	1757	0
196	20231109	154400	358294562	1757	1757	1757	1757	0
197	20231109	154300	358294562	1757	1757	1757	1757	0
198	20231109	154200	358294562	1757	1757	1757	1757	0
199	20231109	154100	358294562	1757	1757	1757	1757	0
200	20231109	154000	358294562	1757	1757	1757	1757	0
201	20231109	153900	358294562	1757	1757	1757	1757	0
202	20231109	153800	358294562	1757	1757	1757	1757	0
203	20231109	153700	358294562	1757	1757	1757	1757	0
204	20231109	153600	358294562	1757	1757	1757	1757	0
205	20231109	153500	358294562	1757	1757	1757	1757	0
206	20231109	153400	358294562	1757	1757	1757	1757	0
207	20231109	153300	358294562	1757	1757	1757	1757	0
208	20231109	153200	358294562	1757	1757	1757	1757	0
209	20231109	153100	358294562	1757	1757	1757	1757	0
210	20231109	153000	358294562	1757	1757	1757	1757	7550
211	20231109	152900	345029212	1761	1761	1761	1761	0
212	20231109	152800	345029212	1761	1761	1761	1761	0
213	20231109	152700	345029212	1761	1761	1761	1761	0
214	20231109	152600	345029212	1761	1761	1761	1761	0
215	20231109	152500	345029212	1761	1761	1761	1761	0
216	20231109	152400	345029212	1761	1761	1761	1761	0
217	20231109	152300	345029212	1761	1761	1761	1761	0
218	20231109	152200	345029212	1761	1761	1761	1761	0
219	20231109	152100	345029212	1761	1761	1761	1761	0
220	20231109	152000	345029212	1761	1761	1761	1761	0
221	20231109	151900	345029212	1761	1762	1765	1761	5200
222	20231109	151800	335864590	1761	1761	1761	1761	1200
223	20231109	151700	333751390	1761	1762	1762	1761	18
224	20231109	151600	333719691	1762	1761	1762	1760	2376
225	20231109	151500	329535607	1761	1759	1761	1753	3435
226	20231109	151400	323487977	1760	1755	1760	1755	478
227	20231109	151300	322646837	1758	1751	1761	1751	6489
228	20231109	151200	311234677	1748	1751	1752	1748	1729
229	20231109	151100	308211532	1751	1752	1752	1748	380
230	20231109	151000	307547002	1752	1752	1752	1752	5
231	20231109	150900	307538242	1752	1748	1752	1748	334
232	20231109	150800	306953995	1749	1749	1749	1749	200
233	20231109	150700	306604195	1749	1751	1751	1748	3332
234	20231109	150600	300778762	1751	1749	1751	1749	41
235	20231109	150500	300706973	1747	1748	1748	1747	21
236	20231109	150400	300670266	1746	1746	1746	1746	1630
237	20231109	150300	297824286	1745	1745	1745	1745	0
238	20231109	150200	297824286	1745	1745	1745	1745	62
239	20231109	150100	297716096	1743	1754	1754	1743	4655
240	20231109	150000	289594809	1754	1754	1754	1754	103
241	20231109	145900	289414147	1744	1745	1745	1744	600
242	20231109	145800	288367405	1744	1746	1746	1744	5500
243	20231109	145700	278769424	1759	1749	1759	1746	2201
244	20231109	145600	274923039	1761	1761	1761	1761	0
245	20231109	145500	274923039	1761	1761	1761	1748	4479
246	20231109	145400	267068343	1761	1760	1761	1760	3000
247	20231109	145300	261786782	1753	1753	1753	1753	0
248	20231109	145200	261786782	1753	1753	1753	1753	0
249	20231109	145100	261786782	1753	1753	1753	1753	0
250	20231109	145000	261786782	1753	1753	1753	1753	0
251	20231109	144900	261786782	1753	1753	1753	1753	0
252	20231109	144800	261786782	1753	1755	1755	1753	100
253	20231109	144700	261611478	1754	1760	1761	1754	134
254	20231109	144600	261375512	1761	1761	1761	1761	0
255	20231109	144500	261375512	1761	1761	1761	1761	0
256	20231109	144400	261375512	1761	1761	1761	1761	0
257	20231109	144300	261375512	1761	1761	1761	1761	0
258	20231109	144200	261375512	1761	1761	1761	1761	0
259	20231109	144100	261375512	1761	1761	1761	1761	0
260	20231109	144000	261375512	1761	1761	1761	1761	150
261	20231109	143900	261111362	1763	1761	1763	1761	50
262	20231109	143800	261023216	1763	1756	1763	1746	7550
263	20231109	143700	247804630	1763	1763	1763	1763	0
264	20231109	143600	247804630	1763	1755	1763	1755	51
265	20231109	143500	247715117	1763	1763	1763	1763	0
266	20231109	143400	247715117	1763	1763	1763	1763	0
267	20231109	143300	247715117	1763	1763	1763	1763	0
268	20231109	143200	247715117	1763	1763	1763	1763	0
269	20231109	143100	247715117	1763	1762	1763	1762	1701
270	20231109	143000	244716523	1763	1763	1763	1763	201
271	20231109	142900	244362160	1758	1758	1758	1758	0
272	20231109	142800	244362160	1758	1758	1758	1758	0
273	20231109	142700	244362160	1758	1758	1758	1758	162
274	20231109	142600	244077364	1759	1759	1759	1759	67
275	20231109	142500	243959511	1759	1760	1760	1759	576
276	20231109	142400	242946227	1765	1760	1765	1760	201
277	20231109	142300	242592462	1760	1760	1760	1760	0
278	20231109	142200	242592462	1760	1765	1765	1760	23
279	20231109	142100	242551977	1765	1765	1765	1765	20
280	20231109	142000	242516677	1769	1769	1769	1769	151
281	20231109	141900	242249558	1769	1769	1769	1769	101
282	20231109	141800	242070889	1759	1759	1759	1759	0
283	20231109	141700	242070889	1759	1759	1759	1759	0
284	20231109	141600	242070889	1759	1759	1759	1759	0
285	20231109	141500	242070889	1759	1759	1759	1759	1
286	20231109	141400	242069130	1758	1758	1758	1758	89
287	20231109	141300	241912668	1752	1752	1752	1752	0
288	20231109	141200	241912668	1752	1752	1752	1752	0
289	20231109	141100	241912668	1752	1752	1752	1752	100
290	20231109	141000	241737468	1758	1754	1758	1754	1000
291	20231109	140900	239980898	1750	1750	1750	1750	110
292	20231109	140800	239788398	1750	1750	1750	1750	0
293	20231109	140700	239788398	1750	1750	1750	1750	0
294	20231109	140600	239788398	1750	1750	1750	1750	0
295	20231109	140500	239788398	1750	1750	1750	1750	0
296	20231109	140400	239788398	1750	1750	1750	1750	0
297	20231109	140300	239788398	1750	1753	1754	1750	105
298	20231109	140200	239604236	1755	1755	1755	1755	0
299	20231109	140100	239604236	1755	1755	1755	1755	274
300	20231109	140000	239123366	1755	1755	1755	1755	0
301	20231109	135900	239123366	1755	1755	1755	1755	258
302	20231109	135800	238670576	1757	1757	1757	1757	1
303	20231109	135700	238668819	1759	1752	1759	1746	10694
304	20231109	135600	219963797	1750	1764	1764	1750	14559
305	20231109	135500	194322893	1776	1779	1779	1776	1200
306	20231109	135400	192190189	1778	1778	1778	1778	100
307	20231109	135300	192012389	1778	1778	1778	1778	0
308	20231109	135200	192012389	1778	1778	1778	1778	100
309	20231109	135100	191834589	1778	1778	1778	1778	62
310	20231109	135000	191724353	1778	1779	1779	1778	706
311	20231109	134900	190468518	1779	1780	1780	1779	1979
312	20231109	134800	186946417	1779	1779	1779	1779	0
313	20231109	134700	186946417	1779	1779	1779	1779	0
314	20231109	134600	186946417	1779	1779	1779	1779	0
315	20231109	134500	186946417	1779	1779	1779	1779	0
316	20231109	134400	186946417	1779	1779	1779	1779	0
317	20231109	134300	186946417	1779	1779	1779	1779	1
318	20231109	134200	186944638	1785	1785	1785	1785	0
319	20231109	134100	186944638	1785	1785	1785	1785	0
320	20231109	134000	186944638	1785	1785	1785	1785	0
321	20231109	133900	186944638	1785	1785	1785	1785	0
322	20231109	133800	186944638	1785	1785	1785	1785	0
323	20231109	133700	186944638	1785	1785	1785	1785	0
324	20231109	133600	186944638	1785	1785	1785	1785	0
325	20231109	133500	186944638	1785	1785	1785	1785	0
326	20231109	133400	186944638	1785	1785	1785	1785	0
327	20231109	133300	186944638	1785	1779	1785	1779	4001
328	20231109	133200	179817859	1779	1779	1779	1779	0
329	20231109	133100	179817859	1779	1779	1779	1779	1
330	20231109	133000	179816080	1779	1779	1779	1779	3
331	20231109	132900	179810743	1778	1778	1778	1778	0
332	20231109	132800	179810743	1778	1778	1778	1778	10
333	20231109	132700	179792963	1778	1778	1778	1778	0
334	20231109	132600	179792963	1778	1778	1778	1778	200
335	20231109	132500	179437363	1785	1785	1785	1785	0
336	20231109	132400	179437363	1785	1785	1785	1785	0
337	20231109	132300	179437363	1785	1785	1785	1785	0
338	20231109	132200	179437363	1785	1785	1785	1785	25
339	20231109	132100	179392738	1786	1786	1786	1786	0
340	20231109	132000	179392738	1786	1782	1786	1782	4000
341	20231109	131900	172249281	1783	1783	1783	1783	0
342	20231109	131800	172249281	1783	1783	1783	1783	0
343	20231109	131700	172249281	1783	1783	1783	1783	573
344	20231109	131600	171227622	1785	1785	1785	1785	258
345	20231109	131500	170767092	1785	1785	1785	1785	320
346	20231109	131400	170195892	1791	1791	1791	1791	0
347	20231109	131300	170195892	1791	1791	1791	1791	0
348	20231109	131200	170195892	1791	1791	1791	1791	0
349	20231109	131100	170195892	1791	1791	1791	1791	462
350	20231109	131000	169368450	1791	1791	1791	1791	38
351	20231109	130900	169300392	1792	1792	1792	1792	0
352	20231109	130800	169300392	1792	1790	1792	1789	2417
353	20231109	130700	164971393	1790	1779	1790	1779	1490
354	20231109	130600	162315367	1779	1777	1779	1777	495
355	20231109	130500	161435054	1777	1778	1778	1777	201
356	20231109	130400	161077776	1773	1773	1773	1773	103
357	20231109	130300	160895157	1771	1771	1771	1771	0
358	20231109	130200	160895157	1771	1771	1771	1771	0
359	20231109	130100	160895157	1771	1771	1771	1771	0
360	20231109	130000	160895157	1771	1769	1771	1767	1338
361	20231109	125900	158529282	1767	1763	1767	1763	2
362	20231109	125800	158525752	1767	1767	1767	1767	626
363	20231109	125700	157419610	1762	1762	1762	1762	100
364	20231109	125600	157243410	1762	1762	1762	1762	7
365	20231109	125500	157231076	1762	1762	1762	1762	0
366	20231109	125400	157231076	1762	1762	1762	1762	0
367	20231109	125300	157231076	1762	1762	1762	1762	0
368	20231109	125200	157231076	1762	1762	1762	1762	705
369	20231109	125100	155988866	1761	1761	1761	1761	0
370	20231109	125000	155988866	1761	1761	1761	1761	200
371	20231109	124900	155636666	1761	1761	1761	1761	23
372	20231109	124800	155596163	1774	1774	1774	1774	704
373	20231109	124700	154347267	1775	1763	1776	1763	7490
374	20231109	124600	141069121	1759	1759	1760	1759	1032
375	20231109	124500	139253229	1756	1756	1756	1756	120
376	20231109	124400	139042509	1756	1756	1756	1756	0
377	20231109	124300	139042509	1756	1756	1756	1756	569
378	20231109	124200	138043345	1756	1756	1756	1756	0
379	20231109	124100	138043345	1756	1756	1756	1756	90
380	20231109	124000	137885305	1756	1756	1756	1756	300
381	20231109	123900	137358505	1756	1756	1756	1756	200
382	20231109	123800	137007305	1756	1756	1756	1756	0
383	20231109	123700	137007305	1756	1756	1756	1756	0
384	20231109	123600	137007305	1756	1756	1756	1756	0
385	20231109	123500	137007305	1756	1756	1756	1756	0
386	20231109	123400	137007305	1756	1756	1756	1756	0
387	20231109	123300	137007305	1756	1756	1756	1756	0
388	20231109	123200	137007305	1756	1756	1756	1756	0
389	20231109	123100	137007305	1756	1756	1756	1756	0
390	20231109	123000	137007305	1756	1756	1756	1756	0
391	20231109	122900	137007305	1756	1756	1756	1756	0
392	20231109	122800	137007305	1756	1756	1756	1756	50
393	20231109	122700	136919505	1759	1755	1759	1755	14
394	20231109	122600	136894895	1756	1756	1756	1756	0
395	20231109	122500	136894895	1756	1756	1756	1756	0
396	20231109	122400	136894895	1756	1756	1756	1756	0
397	20231109	122300	136894895	1756	1756	1756	1756	0
398	20231109	122200	136894895	1756	1752	1756	1752	302
399	20231109	122100	136364587	1752	1752	1752	1752	0
400	20231109	122000	136364587	1752	1752	1752	1752	0
401	20231109	121900	136364587	1752	1752	1752	1752	0
402	20231109	121800	136364587	1752	1752	1752	1752	0
403	20231109	121700	136364587	1752	1752	1752	1752	0
404	20231109	121600	136364587	1752	1752	1752	1752	120
405	20231109	121500	136154347	1756	1756	1756	1756	0
406	20231109	121400	136154347	1756	1756	1756	1756	8
407	20231109	121300	136140299	1757	1757	1757	1757	244
408	20231109	121200	135711591	1760	1760	1760	1760	0
409	20231109	121100	135711591	1760	1760	1760	1760	0
410	20231109	121000	135711591	1760	1760	1760	1760	0
411	20231109	120900	135711591	1760	1760	1760	1760	0
412	20231109	120800	135711591	1760	1760	1760	1760	0
413	20231109	120700	135711591	1760	1760	1760	1760	0
414	20231109	120600	135711591	1760	1760	1760	1760	0
415	20231109	120500	135711591	1760	1760	1760	1760	0
416	20231109	120400	135711591	1760	1760	1760	1760	0
417	20231109	120300	135711591	1760	1760	1760	1760	0
418	20231109	120200	135711591	1760	1760	1760	1760	0
419	20231109	120100	135711591	1760	1751	1760	1750	719
420	20231109	120000	134447684	1750	1751	1751	1750	641
421	20231109	115900	133325312	1751	1751	1751	1751	39
422	20231109	115800	133257023	1751	1751	1751	1751	538
423	20231109	115700	132314985	1751	1759	1759	1751	122
424	20231109	115600	132100691	1751	1752	1752	1751	124
425	20231109	115500	131883463	1752	1752	1752	1752	38
426	20231109	115400	131816887	1752	1752	1752	1752	39
427	20231109	115300	131748559	1752	1751	1752	1751	38
428	20231109	115200	131682002	1751	1751	1752	1751	75
429	20231109	115100	131550647	1751	1751	1751	1751	38
430	20231109	115000	131484109	1751	1751	1752	1751	38
431	20231109	114900	131417570	1751	1751	1751	1751	39
432	20231109	114800	131349281	1751	1751	1751	1751	38
433	20231109	114700	131282743	1751	1751	1751	1751	39
434	20231109	114600	131214454	1751	1753	1759	1751	1039
435	20231109	114500	129393157	1751	1752	1752	1751	39
436	20231109	114400	129324862	1753	1753	1753	1753	359
437	20231109	114300	128695535	1753	1753	1759	1753	40
438	20231109	114200	128625409	1753	1753	1753	1753	38
439	20231109	114100	128558795	1753	1753	1753	1753	38
440	20231109	114000	128492181	1753	1753	1754	1753	39
441	20231109	113900	128423813	1753	1753	1753	1753	38
442	20231109	113800	128357199	1753	1753	1753	1753	39
443	20231109	113700	128288832	1753	1753	1753	1753	538
444	20231109	113600	127345718	1753	1753	1760	1753	52
445	20231109	113500	127254483	1760	1758	1760	1753	371
446	20231109	113400	126604085	1759	1760	1760	1753	41
447	20231109	113300	126532189	1753	1753	1760	1753	40
448	20231109	113200	126462062	1753	1753	1757	1753	39
449	20231109	113100	126393691	1753	1758	1758	1753	219
450	20231109	113000	126008784	1758	1758	1758	1758	1
451	20231109	112900	126007026	1753	1753	1753	1753	1159
452	20231109	112800	123975299	1753	1754	1754	1753	1968
453	20231109	112700	120523437	1754	1755	1755	1754	371
454	20231109	112600	119872333	1755	1755	1755	1755	81
455	20231109	112500	119730178	1755	1755	1755	1755	96
456	20231109	112400	119561698	1755	1755	1755	1755	80
457	20231109	112300	119421298	1755	1755	1755	1755	350
458	20231109	112200	118807048	1760	1760	1760	1760	0
459	20231109	112100	118807048	1760	1755	1760	1755	81
460	20231109	112000	118664888	1755	1755	1760	1755	83
461	20231109	111900	118519218	1755	1755	1755	1755	41
462	20231109	111800	118447263	1760	1755	1760	1755	45
463	20231109	111700	118368268	1760	1760	1760	1760	1
464	20231109	111600	118366508	1760	1761	1761	1760	7
465	20231109	111500	118354183	1761	1761	1762	1760	120
466	20231109	111400	118142766	1762	1762	1762	1762	200
467	20231109	111300	117790366	1762	1762	1762	1762	0
468	20231109	111200	117790366	1762	1762	1762	1762	0
469	20231109	111100	117790366	1762	1762	1762	1762	0
470	20231109	111000	117790366	1762	1762	1762	1762	0
471	20231109	110900	117790366	1762	1762	1762	1762	1
472	20231109	110800	117788604	1762	1755	1762	1754	292
473	20231109	110700	117276427	1763	1763	1763	1763	0
474	20231109	110600	117276427	1763	1763	1763	1763	1
475	20231109	110500	117274664	1764	1764	1764	1764	0
476	20231109	110400	117274664	1764	1764	1764	1764	0
477	20231109	110300	117274664	1764	1764	1764	1764	55
478	20231109	110200	117177644	1764	1755	1764	1754	43
479	20231109	110100	117102191	1754	1754	1754	1754	84
480	20231109	110000	116954855	1754	1754	1754	1754	80
481	20231109	105900	116814535	1754	1754	1754	1754	0
482	20231109	105800	116814535	1754	1754	1754	1754	30
483	20231109	105700	116761915	1760	1760	1760	1760	0
484	20231109	105600	116761915	1760	1760	1760	1760	103
485	20231109	105500	116580635	1764	1764	1764	1764	10
486	20231109	105400	116562995	1765	1765	1765	1765	1
487	20231109	105300	116561230	1765	1759	1765	1759	501
488	20231109	105200	115679461	1760	1760	1760	1760	0
489	20231109	105100	115679461	1760	1760	1760	1760	0
490	20231109	105000	115679461	1760	1760	1760	1760	2
491	20231109	104900	115675941	1756	1753	1756	1753	3424
492	20231109	104800	109668708	1749	1749	1749	1749	1148
493	20231109	104700	107660856	1748	1749	1749	1748	1256
494	20231109	104600	105464215	1749	1749	1749	1749	0
495	20231109	104500	105464215	1749	1754	1754	1749	257
496	20231109	104400	105013722	1754	1754	1754	1754	1
497	20231109	104300	105011968	1754	1753	1754	1753	100
498	20231109	104200	104836578	1754	1754	1754	1754	0
499	20231109	104100	104836578	1754	1754	1754	1754	1
500	20231109	104000	104834824	1748	1748	1748	1748	0
501	20231109	103900	104834824	1748	1748	1748	1748	0
502	20231109	103800	104834824	1748	1748	1748	1748	260
503	20231109	103700	104380344	1748	1748	1748	1748	0
504	20231109	103600	104380344	1748	1748	1751	1748	2249
505	20231109	103500	100449020	1748	1748	1748	1748	0
506	20231109	103400	100449020	1748	1748	1748	1748	0
507	20231109	103300	100449020	1748	1748	1748	1748	0
508	20231109	103200	100449020	1748	1748	1748	1748	3
509	20231109	103100	100443776	1748	1748	1748	1748	1
510	20231109	103000	100442028	1748	1748	1748	1748	1
511	20231109	102900	100440280	1749	1749	1749	1749	31
512	20231109	102800	100386061	1750	1750	1750	1750	0
513	20231109	102700	100386061	1750	1750	1750	1750	0
514	20231109	102600	100386061	1750	1750	1750	1750	1
515	20231109	102500	100384311	1754	1754	1754	1754	0
516	20231109	102400	100384311	1754	1754	1754	1754	0
517	20231109	102300	100384311	1754	1754	1754	1754	0
518	20231109	102200	100384311	1754	1753	1754	1753	624
519	20231109	102100	99289828	1754	1754	1754	1754	0
520	20231109	102000	99289828	1754	1754	1754	1754	0
521	20231109	101900	99289828	1754	1752	1754	1752	850
522	20231109	101800	97799485	1753	1752	1754	1752	1307
523	20231109	101700	95507963	1752	1750	1752	1750	24
524	20231109	101600	95465921	1752	1752	1752	1752	0
525	20231109	101500	95465921	1752	1752	1752	1752	0
526	20231109	101400	95465921	1752	1752	1752	1752	0
527	20231109	101300	95465921	1752	1752	1752	1752	60
528	20231109	101200	95360801	1754	1754	1754	1754	0
529	20231109	101100	95360801	1754	1754	1754	1754	0
530	20231109	101000	95360801	1754	1745	1754	1745	878
531	20231109	100900	93824443	1739	1741	1741	1736	9997
532	20231109	100800	76440779	1739	1747	1747	1738	1046
533	20231109	100700	74616791	1748	1748	1748	1748	541
534	20231109	100600	73671123	1748	1748	1748	1748	32
535	20231109	100500	73615187	1748	1747	1748	1747	42
536	20231109	100400	73541783	1748	1756	1756	1748	7907
537	20231109	100300	59705253	1756	1757	1757	1756	1380
538	20231109	100200	57280596	1763	1763	1763	1763	0
539	20231109	100100	57280596	1763	1763	1763	1763	0
540	20231109	100000	57280596	1763	1757	1763	1757	2010
541	20231109	095900	53748966	1757	1758	1758	1757	7
542	20231109	095800	53736662	1759	1752	1759	1752	19
543	20231109	095700	53703353	1760	1760	1760	1759	189
544	20231109	095600	53370714	1760	1760	1760	1760	22
545	20231109	095500	53331994	1760	1760	1760	1760	0
546	20231109	095400	53331994	1760	1760	1760	1760	0
547	20231109	095300	53331994	1760	1760	1760	1760	9191
548	20231109	095200	37155834	1765	1765	1765	1765	0
549	20231109	095100	37155834	1765	1765	1765	1765	2
550	20231109	095000	37152304	1766	1766	1766	1766	0
551	20231109	094900	37152304	1766	1759	1766	1759	470
552	20231109	094800	36325465	1759	1759	1759	1759	3
553	20231109	094700	36320188	1759	1759	1759	1759	90
554	20231109	094600	36161878	1751	1751	1751	1751	0
555	20231109	094500	36161878	1751	1751	1751	1751	155
556	20231109	094400	35890473	1750	1751	1752	1750	3055
557	20231109	094300	30542820	1759	1750	1759	1750	1014
558	20231109	094200	28768248	1750	1758	1758	1750	2560
559	20231109	094100	24283552	1759	1759	1759	1759	0
560	20231109	094000	24283552	1759	1755	1759	1755	493
561	20231109	093900	23418273	1759	1766	1766	1759	1934
562	20231109	093800	20011320	1765	1766	1766	1765	1406
563	20231109	093700	17529545	1766	1766	1766	1766	10
564	20231109	093600	17511885	1766	1767	1767	1766	33
565	20231109	093500	17453575	1767	1773	1773	1766	103
566	20231109	093400	17271566	1773	1773	1773	1772	13
567	20231109	093300	17248521	1773	1772	1773	1772	7
568	20231109	093200	17236114	1772	1770	1772	1770	103
569	20231109	093100	17053802	1773	1773	1773	1773	1
570	20231109	093000	17052029	1773	1773	1773	1773	106
571	20231109	092900	16864091	1773	1773	1773	1773	0
572	20231109	092800	16864091	1773	1773	1773	1773	0
573	20231109	092700	16864091	1773	1773	1773	1773	0
574	20231109	092600	16864091	1773	1773	1773	1773	0
575	20231109	092500	16864091	1773	1773	1773	1773	0
576	20231109	092400	16864091	1773	1773	1773	1773	0
577	20231109	092300	16864091	1773	1773	1773	1773	100
578	20231109	092200	16686791	1773	1773	1773	1773	0
579	20231109	092100	16686791	1773	1773	1773	1773	21
580	20231109	092000	16649558	1773	1773	1773	1773	12
581	20231109	091900	16628282	1766	1766	1766	1766	1
582	20231109	091800	16626516	1770	1770	1770	1770	86
583	20231109	091700	16474296	1770	1766	1770	1766	2593
584	20231109	091600	11894766	1766	1766	1766	1766	0
585	20231109	091500	11894766	1766	1768	1768	1766	300
586	20231109	091400	11364563	1766	1766	1766	1766	112
587	20231109	091300	11166771	1766	1766	1766	1766	103
588	20231109	091200	10984873	1772	1772	1772	1772	0
589	20231109	091100	10984873	1772	1772	1772	1764	105
590	20231109	091000	10798821	1773	1772	1773	1772	184
591	20231109	090900	10472621	1773	1770	1773	1770	848
592	20231109	090800	8970857	1770	1770	1770	1770	25
593	20231109	090700	8926607	1770	1770	1770	1762	431
594	20231109	090600	8165689	1770	1774	1780	1770	125
595	20231109	090500	7944353	1774	1779	1779	1774	1820
596	20231109	090400	4714898	1779	1785	1785	1779	294
597	20231109	090300	4190677	1797	1797	1797	1797	1
598	20231109	090200	4188880	1799	1782	1799	1782	1636
599	20231109	090100	1267408	1781	1781	1781	1781	111
600	20231109	090000	1069717	1780	1779	1780	1779	601