KissMeData/013700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185800	19970472	1563	1563	1563	1563	375
3	20231108	185700	19970472	1563	1563	1563	1563	0
4	20231108	185600	19970472	1563	1563	1563	1563	0
5	20231108	185500	19970472	1563	1563	1563	1563	0
6	20231108	185400	19970472	1563	1563	1563	1563	0
7	20231108	185300	19970472	1563	1563	1563	1563	0
8	20231108	185200	19970472	1563	1563	1563	1563	0
9	20231108	185100	19970472	1563	1563	1563	1563	0
10	20231108	185000	19970472	1563	1563	1563	1563	0
11	20231108	184900	19970472	1563	1563	1563	1563	0
12	20231108	184800	19970472	1563	1563	1563	1563	0
13	20231108	184700	19970472	1563	1563	1563	1563	0
14	20231108	184600	19970472	1563	1563	1563	1563	0
15	20231108	184500	19970472	1563	1563	1563	1563	0
16	20231108	184400	19970472	1563	1563	1563	1563	0
17	20231108	184300	19970472	1563	1563	1563	1563	0
18	20231108	184200	19970472	1563	1563	1563	1563	0
19	20231108	184100	19970472	1563	1563	1563	1563	0
20	20231108	184000	19970472	1563	1563	1563	1563	0
21	20231108	183900	19970472	1563	1563	1563	1563	0
22	20231108	183800	19970472	1563	1563	1563	1563	0
23	20231108	183700	19970472	1563	1563	1563	1563	0
24	20231108	183600	19970472	1563	1563	1563	1563	0
25	20231108	183500	19970472	1563	1563	1563	1563	0
26	20231108	183400	19970472	1563	1563	1563	1563	0
27	20231108	183300	19970472	1563	1563	1563	1563	0
28	20231108	183200	19970472	1563	1563	1563	1563	0
29	20231108	183100	19970472	1563	1563	1563	1563	0
30	20231108	183000	19970472	1563	1563	1563	1563	0
31	20231108	182900	19970472	1563	1563	1563	1563	0
32	20231108	182800	19970472	1563	1563	1563	1563	375
33	20231108	182700	19970472	1563	1563	1563	1563	0
34	20231108	182600	19970472	1563	1563	1563	1563	0
35	20231108	182500	19970472	1563	1563	1563	1563	0
36	20231108	182400	19970472	1563	1563	1563	1563	0
37	20231108	182300	19970472	1563	1563	1563	1563	0
38	20231108	182200	19970472	1563	1563	1563	1563	0
39	20231108	182100	19970472	1563	1563	1563	1563	0
40	20231108	182000	19970472	1563	1563	1563	1563	0
41	20231108	181900	19970472	1563	1563	1563	1563	0
42	20231108	181800	19970472	1563	1563	1563	1563	0
43	20231108	181700	19970472	1563	1563	1563	1563	0
44	20231108	181600	19970472	1563	1563	1563	1563	0
45	20231108	181500	19970472	1563	1563	1563	1563	0
46	20231108	181400	19970472	1563	1563	1563	1563	0
47	20231108	181300	19970472	1563	1563	1563	1563	0
48	20231108	181200	19970472	1563	1563	1563	1563	0
49	20231108	181100	19970472	1563	1563	1563	1563	0
50	20231108	181000	19970472	1563	1563	1563	1563	0
51	20231108	180900	19970472	1563	1563	1563	1563	0
52	20231108	180800	19970472	1563	1563	1563	1563	0
53	20231108	180700	19970472	1563	1563	1563	1563	0
54	20231108	180600	19970472	1563	1563	1563	1563	0
55	20231108	180500	19970472	1563	1563	1563	1563	0
56	20231108	180400	19970472	1563	1563	1563	1563	0
57	20231108	180300	19970472	1563	1563	1563	1563	0
58	20231108	180200	19970472	1563	1563	1563	1563	0
59	20231108	180100	19970472	1563	1563	1563	1563	0
60	20231108	180000	19970472	1563	1563	1563	1563	0
61	20231108	175900	19970472	1563	1563	1563	1563	0
62	20231108	175800	19970472	1563	1563	1563	1563	375
63	20231108	175700	19970472	1563	1563	1563	1563	0
64	20231108	175600	19970472	1563	1563	1563	1563	0
65	20231108	175500	19970472	1563	1563	1563	1563	0
66	20231108	175400	19970472	1563	1563	1563	1563	0
67	20231108	175300	19970472	1563	1563	1563	1563	0
68	20231108	175200	19970472	1563	1563	1563	1563	0
69	20231108	175100	19970472	1563	1563	1563	1563	0
70	20231108	175000	19970472	1563	1563	1563	1563	0
71	20231108	174900	19970472	1563	1563	1563	1563	0
72	20231108	174800	19970472	1563	1563	1563	1563	0
73	20231108	174700	19970472	1563	1563	1563	1563	0
74	20231108	174600	19970472	1563	1563	1563	1563	0
75	20231108	174500	19970472	1563	1563	1563	1563	0
76	20231108	174400	19970472	1563	1563	1563	1563	0
77	20231108	174300	19970472	1563	1563	1563	1563	0
78	20231108	174200	19970472	1563	1563	1563	1563	0
79	20231108	174100	19970472	1563	1563	1563	1563	0
80	20231108	174000	19970472	1563	1563	1563	1563	0
81	20231108	173900	19970472	1563	1563	1563	1563	0
82	20231108	173800	19970472	1563	1563	1563	1563	0
83	20231108	173700	19970472	1563	1563	1563	1563	0
84	20231108	173600	19970472	1563	1563	1563	1563	0
85	20231108	173500	19970472	1563	1563	1563	1563	0
86	20231108	173400	19970472	1563	1563	1563	1563	0
87	20231108	173300	19970472	1563	1563	1563	1563	0
88	20231108	173200	19970472	1563	1563	1563	1563	0
89	20231108	173100	19970472	1563	1563	1563	1563	0
90	20231108	173000	19970472	1563	1563	1563	1563	0
91	20231108	172900	19970472	1563	1563	1563	1563	0
92	20231108	172800	19970472	1563	1563	1563	1563	375
93	20231108	172700	19970472	1563	1563	1563	1563	0
94	20231108	172600	19970472	1563	1563	1563	1563	0
95	20231108	172500	19970472	1563	1563	1563	1563	0
96	20231108	172400	19970472	1563	1563	1563	1563	0
97	20231108	172300	19970472	1563	1563	1563	1563	0
98	20231108	172200	19970472	1563	1563	1563	1563	0
99	20231108	172100	19970472	1563	1563	1563	1563	0
100	20231108	172000	19970472	1563	1563	1563	1563	0
101	20231108	171900	19970472	1563	1563	1563	1563	0
102	20231108	171800	19970472	1563	1563	1563	1563	0
103	20231108	171700	19970472	1563	1563	1563	1563	0
104	20231108	171600	19970472	1563	1563	1563	1563	0
105	20231108	171500	19970472	1563	1563	1563	1563	0
106	20231108	171400	19970472	1563	1563	1563	1563	0
107	20231108	171300	19970472	1563	1563	1563	1563	0
108	20231108	171200	19970472	1563	1563	1563	1563	0
109	20231108	171100	19970472	1563	1563	1563	1563	0
110	20231108	171000	19970472	1563	1563	1563	1563	0
111	20231108	170900	19970472	1563	1563	1563	1563	0
112	20231108	170800	19970472	1563	1563	1563	1563	0
113	20231108	170700	19970472	1563	1563	1563	1563	0
114	20231108	170600	19970472	1563	1563	1563	1563	0
115	20231108	170500	19970472	1563	1563	1563	1563	0
116	20231108	170400	19970472	1563	1563	1563	1563	0
117	20231108	170300	19970472	1563	1563	1563	1563	0
118	20231108	170200	19970472	1563	1563	1563	1563	0
119	20231108	170100	19970472	1563	1563	1563	1563	0
120	20231108	170000	19970472	1563	1563	1563	1563	0
121	20231108	165900	19970472	1563	1563	1563	1563	0
122	20231108	165800	19970472	1563	1563	1563	1563	375
123	20231108	165700	19970472	1563	1563	1563	1563	0
124	20231108	165600	19970472	1563	1563	1563	1563	0
125	20231108	165500	19970472	1563	1563	1563	1563	0
126	20231108	165400	19970472	1563	1563	1563	1563	0
127	20231108	165300	19970472	1563	1563	1563	1563	0
128	20231108	165200	19970472	1563	1563	1563	1563	0
129	20231108	165100	19970472	1563	1563	1563	1563	0
130	20231108	165000	19970472	1563	1563	1563	1563	0
131	20231108	164900	19970472	1563	1563	1563	1563	0
132	20231108	164800	19970472	1563	1563	1563	1563	0
133	20231108	164700	19970472	1563	1563	1563	1563	0
134	20231108	164600	19970472	1563	1563	1563	1563	0
135	20231108	164500	19970472	1563	1563	1563	1563	0
136	20231108	164400	19970472	1563	1563	1563	1563	0
137	20231108	164300	19970472	1563	1563	1563	1563	0
138	20231108	164200	19970472	1563	1563	1563	1563	0
139	20231108	164100	19970472	1563	1563	1563	1563	0
140	20231108	164000	19970472	1563	1563	1563	1563	0
141	20231108	163900	19970472	1563	1563	1563	1563	0
142	20231108	163800	19970472	1563	1563	1563	1563	0
143	20231108	163700	19970472	1563	1563	1563	1563	0
144	20231108	163600	19970472	1563	1563	1563	1563	0
145	20231108	163500	19970472	1563	1563	1563	1563	0
146	20231108	163400	19970472	1563	1563	1563	1563	0
147	20231108	163300	19970472	1563	1563	1563	1563	0
148	20231108	163200	19970472	1563	1563	1563	1563	0
149	20231108	163100	19970472	1563	1563	1563	1563	0
150	20231108	163000	19970472	1563	1563	1563	1563	0
151	20231108	162900	19970472	1563	1563	1563	1563	0
152	20231108	162800	19970472	1563	1563	1563	1563	375
153	20231108	162700	19970472	1563	1563	1563	1563	0
154	20231108	162600	19970472	1563	1563	1563	1563	0
155	20231108	162500	19970472	1563	1563	1563	1563	0
156	20231108	162400	19970472	1563	1563	1563	1563	0
157	20231108	162300	19970472	1563	1563	1563	1563	0
158	20231108	162200	19970472	1563	1563	1563	1563	0
159	20231108	162100	19970472	1563	1563	1563	1563	0
160	20231108	162000	19970472	1563	1563	1563	1563	0
161	20231108	161900	19970472	1563	1563	1563	1563	0
162	20231108	161800	19970472	1563	1563	1563	1563	0
163	20231108	161700	19970472	1563	1563	1563	1563	0
164	20231108	161600	19970472	1563	1563	1563	1563	0
165	20231108	161500	19970472	1563	1563	1563	1563	0
166	20231108	161400	19970472	1563	1563	1563	1563	0
167	20231108	161300	19970472	1563	1563	1563	1563	0
168	20231108	161200	19970472	1563	1563	1563	1563	0
169	20231108	161100	19970472	1563	1563	1563	1563	0
170	20231108	161000	19970472	1563	1563	1563	1563	0
171	20231108	160900	19970472	1563	1563	1563	1563	0
172	20231108	160800	19970472	1563	1563	1563	1563	0
173	20231108	160700	19970472	1563	1563	1563	1563	0
174	20231108	160600	19970472	1563	1563	1563	1563	0
175	20231108	160500	19970472	1563	1563	1563	1563	0
176	20231108	160400	19970472	1563	1563	1563	1563	0
177	20231108	160300	19970472	1563	1563	1563	1563	0
178	20231108	160200	19970472	1563	1563	1563	1563	0
179	20231108	160100	19970472	1563	1563	1563	1563	0
180	20231108	160000	19970472	1563	1563	1563	1563	0
181	20231108	155900	19970472	1563	1563	1563	1563	0
182	20231108	155800	19970472	1563	1563	1563	1563	375
183	20231108	155700	19970472	1563	1563	1563	1563	0
184	20231108	155600	19970472	1563	1563	1563	1563	0
185	20231108	155500	19970472	1563	1563	1563	1563	0
186	20231108	155400	19970472	1563	1563	1563	1563	0
187	20231108	155300	19970472	1563	1563	1563	1563	0
188	20231108	155200	19970472	1563	1563	1563	1563	0
189	20231108	155100	19970472	1563	1563	1563	1563	0
190	20231108	155000	19970472	1563	1563	1563	1563	0
191	20231108	154900	19970472	1563	1563	1563	1563	0
192	20231108	154800	19970472	1563	1563	1563	1563	0
193	20231108	154700	19970472	1563	1563	1563	1563	0
194	20231108	154600	19970472	1563	1563	1563	1563	0
195	20231108	154500	19970472	1563	1563	1563	1563	0
196	20231108	154400	19970472	1563	1563	1563	1563	0
197	20231108	154300	19970472	1563	1563	1563	1563	0
198	20231108	154200	19970472	1563	1563	1563	1563	0
199	20231108	154100	19970472	1563	1563	1563	1563	0
200	20231108	154000	19970472	1563	1563	1563	1563	0
201	20231108	153900	19970472	1563	1563	1563	1563	0
202	20231108	153800	19970472	1563	1563	1563	1563	0
203	20231108	153700	19970472	1563	1563	1563	1563	0
204	20231108	153600	19970472	1563	1563	1563	1563	0
205	20231108	153500	19970472	1563	1563	1563	1563	0
206	20231108	153400	19970472	1563	1563	1563	1563	0
207	20231108	153300	19970472	1563	1563	1563	1563	0
208	20231108	153200	19970472	1563	1563	1563	1563	0
209	20231108	153100	19970472	1563	1563	1563	1563	0
210	20231108	153000	19970472	1563	1563	1563	1563	375
211	20231108	152900	19384347	1561	1561	1561	1561	0
212	20231108	152800	19384347	1561	1561	1561	1561	0
213	20231108	152700	19384347	1561	1561	1561	1561	0
214	20231108	152600	19384347	1561	1561	1561	1561	0
215	20231108	152500	19384347	1561	1561	1561	1561	0
216	20231108	152400	19384347	1561	1561	1561	1561	0
217	20231108	152300	19384347	1561	1561	1561	1561	0
218	20231108	152200	19384347	1561	1561	1561	1561	0
219	20231108	152100	19384347	1561	1561	1561	1561	0
220	20231108	152000	19384347	1561	1561	1561	1561	0
221	20231108	151900	19384347	1561	1561	1561	1561	0
222	20231108	151800	19384347	1561	1561	1561	1561	0
223	20231108	151700	19384347	1561	1561	1561	1561	0
224	20231108	151600	19384347	1561	1561	1561	1561	0
225	20231108	151500	19384347	1561	1561	1561	1561	0
226	20231108	151400	19384347	1561	1561	1561	1561	100
227	20231108	151300	19228247	1561	1561	1561	1561	0
228	20231108	151200	19228247	1561	1561	1561	1561	0
229	20231108	151100	19228247	1561	1561	1561	1561	0
230	20231108	151000	19228247	1561	1561	1561	1561	5
231	20231108	150900	19220442	1561	1561	1561	1561	0
232	20231108	150800	19220442	1561	1561	1561	1561	0
233	20231108	150700	19220442	1561	1561	1561	1561	1
234	20231108	150600	19218881	1551	1551	1551	1551	0
235	20231108	150500	19218881	1551	1560	1560	1551	649
236	20231108	150400	18211562	1560	1560	1560	1560	3
237	20231108	150300	18206882	1561	1561	1561	1561	0
238	20231108	150200	18206882	1561	1553	1564	1553	413
239	20231108	150100	17562511	1562	1562	1562	1562	0
240	20231108	150000	17562511	1562	1562	1562	1562	0
241	20231108	145900	17562511	1562	1562	1562	1562	0
242	20231108	145800	17562511	1562	1562	1562	1562	0
243	20231108	145700	17562511	1562	1562	1562	1562	0
244	20231108	145600	17562511	1562	1562	1562	1562	0
245	20231108	145500	17562511	1562	1562	1562	1562	0
246	20231108	145400	17562511	1562	1562	1562	1562	0
247	20231108	145300	17562511	1562	1562	1562	1562	0
248	20231108	145200	17562511	1562	1562	1562	1562	0
249	20231108	145100	17562511	1562	1562	1562	1562	0
250	20231108	145000	17562511	1562	1562	1562	1562	0
251	20231108	144900	17562511	1562	1562	1562	1562	0
252	20231108	144800	17562511	1562	1562	1562	1562	0
253	20231108	144700	17562511	1562	1562	1562	1562	0
254	20231108	144600	17562511	1562	1558	1562	1552	251
255	20231108	144500	17172826	1559	1559	1559	1559	0
256	20231108	144400	17172826	1559	1559	1559	1559	0
257	20231108	144300	17172826	1559	1559	1559	1559	0
258	20231108	144200	17172826	1559	1559	1559	1559	0
259	20231108	144100	17172826	1559	1559	1559	1559	0
260	20231108	144000	17172826	1559	1559	1559	1559	5
261	20231108	143900	17165031	1564	1564	1564	1564	0
262	20231108	143800	17165031	1564	1564	1564	1564	0
263	20231108	143700	17165031	1564	1564	1564	1564	1
264	20231108	143600	17163467	1564	1564	1564	1564	0
265	20231108	143500	17163467	1564	1564	1564	1564	0
266	20231108	143400	17163467	1564	1564	1564	1564	0
267	20231108	143300	17163467	1564	1564	1564	1564	0
268	20231108	143200	17163467	1564	1564	1564	1564	0
269	20231108	143100	17163467	1564	1564	1564	1564	0
270	20231108	143000	17163467	1564	1564	1564	1564	1
271	20231108	142900	17161903	1560	1560	1560	1560	0
272	20231108	142800	17161903	1560	1560	1560	1560	0
273	20231108	142700	17161903	1560	1560	1560	1560	0
274	20231108	142600	17161903	1560	1560	1560	1560	5
275	20231108	142500	17154103	1564	1564	1564	1564	0
276	20231108	142400	17154103	1564	1564	1564	1564	0
277	20231108	142300	17154103	1564	1564	1564	1564	1
278	20231108	142200	17152539	1561	1561	1561	1561	0
279	20231108	142100	17152539	1561	1561	1561	1561	0
280	20231108	142000	17152539	1561	1561	1561	1561	5
281	20231108	141900	17144734	1564	1564	1564	1564	0
282	20231108	141800	17144734	1564	1564	1564	1564	0
283	20231108	141700	17144734	1564	1563	1564	1563	329
284	20231108	141600	16630179	1563	1555	1563	1555	2791
285	20231108	141500	12270302	1555	1555	1555	1555	0
286	20231108	141400	12270302	1555	1555	1555	1555	0
287	20231108	141300	12270302	1555	1555	1555	1555	0
288	20231108	141200	12270302	1555	1555	1555	1555	0
289	20231108	141100	12270302	1555	1555	1555	1555	2
290	20231108	141000	12267192	1555	1555	1555	1555	0
291	20231108	140900	12267192	1555	1555	1555	1555	208
292	20231108	140800	11943752	1555	1558	1558	1554	626
293	20231108	140700	10970237	1562	1562	1562	1562	0
294	20231108	140600	10970237	1562	1562	1562	1562	0
295	20231108	140500	10970237	1562	1562	1562	1562	0
296	20231108	140400	10970237	1562	1562	1562	1562	4
297	20231108	140300	10963989	1562	1562	1562	1562	0
298	20231108	140200	10963989	1562	1562	1562	1562	0
299	20231108	140100	10963989	1562	1562	1562	1562	0
300	20231108	140000	10963989	1562	1562	1562	1562	0
301	20231108	135900	10963989	1562	1562	1562	1562	0
302	20231108	135800	10963989	1562	1562	1562	1562	0
303	20231108	135700	10963989	1562	1562	1562	1562	0
304	20231108	135600	10963989	1562	1562	1562	1562	1
305	20231108	135500	10962427	1564	1564	1564	1564	0
306	20231108	135400	10962427	1564	1564	1564	1564	0
307	20231108	135300	10962427	1564	1564	1564	1564	0
308	20231108	135200	10962427	1564	1564	1564	1564	0
309	20231108	135100	10962427	1564	1564	1564	1564	0
310	20231108	135000	10962427	1564	1564	1564	1564	0
311	20231108	134900	10962427	1564	1564	1564	1564	0
312	20231108	134800	10962427	1564	1564	1564	1564	0
313	20231108	134700	10962427	1564	1564	1564	1564	0
314	20231108	134600	10962427	1564	1564	1564	1564	0
315	20231108	134500	10962427	1564	1564	1564	1564	0
316	20231108	134400	10962427	1564	1564	1564	1564	0
317	20231108	134300	10962427	1564	1564	1564	1564	0
318	20231108	134200	10962427	1564	1564	1564	1564	0
319	20231108	134100	10962427	1564	1564	1564	1564	0
320	20231108	134000	10962427	1564	1564	1564	1564	0
321	20231108	133900	10962427	1564	1564	1564	1564	0
322	20231108	133800	10962427	1564	1564	1564	1564	0
323	20231108	133700	10962427	1564	1560	1564	1560	212
324	20231108	133600	10631703	1561	1562	1562	1561	325
325	20231108	133500	10124158	1565	1565	1565	1565	0
326	20231108	133400	10124158	1565	1565	1565	1565	0
327	20231108	133300	10124158	1565	1565	1565	1565	0
328	20231108	133200	10124158	1565	1565	1565	1565	0
329	20231108	133100	10124158	1565	1565	1565	1565	0
330	20231108	133000	10124158	1565	1565	1565	1565	0
331	20231108	132900	10124158	1565	1565	1565	1565	0
332	20231108	132800	10124158	1565	1565	1565	1565	0
333	20231108	132700	10124158	1565	1565	1565	1565	0
334	20231108	132600	10124158	1565	1565	1565	1565	0
335	20231108	132500	10124158	1565	1565	1565	1565	0
336	20231108	132400	10124158	1565	1565	1565	1565	0
337	20231108	132300	10124158	1565	1565	1565	1565	0
338	20231108	132200	10124158	1565	1565	1565	1565	0
339	20231108	132100	10124158	1565	1565	1565	1565	0
340	20231108	132000	10124158	1565	1565	1565	1565	0
341	20231108	131900	10124158	1565	1565	1565	1565	0
342	20231108	131800	10124158	1565	1565	1565	1565	0
343	20231108	131700	10124158	1565	1565	1565	1565	0
344	20231108	131600	10124158	1565	1565	1565	1565	0
345	20231108	131500	10124158	1565	1565	1565	1565	0
346	20231108	131400	10124158	1565	1565	1565	1565	0
347	20231108	131300	10124158	1565	1565	1565	1565	0
348	20231108	131200	10124158	1565	1565	1565	1565	0
349	20231108	131100	10124158	1565	1565	1565	1565	0
350	20231108	131000	10124158	1565	1565	1565	1565	0
351	20231108	130900	10124158	1565	1565	1565	1565	0
352	20231108	130800	10124158	1565	1565	1565	1565	0
353	20231108	130700	10124158	1565	1565	1565	1565	0
354	20231108	130600	10124158	1565	1565	1565	1565	0
355	20231108	130500	10124158	1565	1565	1565	1565	0
356	20231108	130400	10124158	1565	1565	1565	1565	0
357	20231108	130300	10124158	1565	1565	1565	1565	0
358	20231108	130200	10124158	1565	1565	1565	1565	0
359	20231108	130100	10124158	1565	1565	1565	1565	0
360	20231108	130000	10124158	1565	1565	1565	1565	0
361	20231108	125900	10124158	1565	1565	1565	1565	0
362	20231108	125800	10124158	1565	1565	1565	1565	0
363	20231108	125700	10124158	1565	1565	1565	1565	0
364	20231108	125600	10124158	1565	1565	1565	1565	0
365	20231108	125500	10124158	1565	1565	1565	1565	0
366	20231108	125400	10124158	1565	1565	1565	1565	0
367	20231108	125300	10124158	1565	1565	1565	1565	0
368	20231108	125200	10124158	1565	1565	1565	1565	0
369	20231108	125100	10124158	1565	1565	1565	1565	0
370	20231108	125000	10124158	1565	1565	1565	1565	0
371	20231108	124900	10124158	1565	1565	1565	1565	0
372	20231108	124800	10124158	1565	1565	1565	1565	0
373	20231108	124700	10124158	1565	1565	1565	1565	0
374	20231108	124600	10124158	1565	1565	1565	1565	0
375	20231108	124500	10124158	1565	1565	1565	1565	0
376	20231108	124400	10124158	1565	1565	1565	1565	0
377	20231108	124300	10124158	1565	1565	1565	1565	0
378	20231108	124200	10124158	1565	1565	1565	1565	0
379	20231108	124100	10124158	1565	1565	1565	1565	0
380	20231108	124000	10124158	1565	1565	1565	1565	0
381	20231108	123900	10124158	1565	1565	1565	1565	0
382	20231108	123800	10124158	1565	1564	1565	1564	25
383	20231108	123700	10085057	1564	1564	1564	1564	0
384	20231108	123600	10085057	1564	1564	1564	1564	0
385	20231108	123500	10085057	1564	1564	1564	1564	0
386	20231108	123400	10085057	1564	1564	1564	1564	0
387	20231108	123300	10085057	1564	1564	1564	1564	0
388	20231108	123200	10085057	1564	1564	1564	1564	0
389	20231108	123100	10085057	1564	1564	1564	1564	0
390	20231108	123000	10085057	1564	1564	1564	1564	0
391	20231108	122900	10085057	1564	1564	1564	1564	0
392	20231108	122800	10085057	1564	1564	1564	1564	0
393	20231108	122700	10085057	1564	1564	1564	1564	0
394	20231108	122600	10085057	1564	1564	1564	1564	0
395	20231108	122500	10085057	1564	1564	1564	1564	1
396	20231108	122400	10083493	1562	1563	1563	1562	31
397	20231108	122300	10035070	1565	1565	1565	1565	0
398	20231108	122200	10035070	1565	1565	1565	1565	0
399	20231108	122100	10035070	1565	1565	1565	1565	0
400	20231108	122000	10035070	1565	1565	1565	1565	0
401	20231108	121900	10035070	1565	1565	1565	1565	0
402	20231108	121800	10035070	1565	1565	1565	1565	0
403	20231108	121700	10035070	1565	1565	1565	1565	0
404	20231108	121600	10035070	1565	1565	1565	1565	0
405	20231108	121500	10035070	1565	1565	1565	1565	0
406	20231108	121400	10035070	1565	1564	1565	1564	4
407	20231108	121300	10028813	1564	1564	1564	1564	0
408	20231108	121200	10028813	1564	1564	1564	1564	0
409	20231108	121100	10028813	1564	1564	1564	1564	0
410	20231108	121000	10028813	1564	1564	1564	1564	0
411	20231108	120900	10028813	1564	1564	1564	1564	0
412	20231108	120800	10028813	1564	1564	1564	1564	0
413	20231108	120700	10028813	1564	1564	1564	1564	0
414	20231108	120600	10028813	1564	1564	1564	1564	0
415	20231108	120500	10028813	1564	1564	1564	1564	0
416	20231108	120400	10028813	1564	1564	1564	1564	0
417	20231108	120300	10028813	1564	1564	1564	1564	0
418	20231108	120200	10028813	1564	1564	1564	1564	300
419	20231108	120100	9559613	1564	1564	1564	1564	377
420	20231108	120000	8969985	1564	1564	1564	1564	0
421	20231108	115900	8969985	1564	1564	1564	1564	0
422	20231108	115800	8969985	1564	1564	1564	1564	0
423	20231108	115700	8969985	1564	1564	1564	1564	23
424	20231108	115600	8934013	1565	1565	1565	1565	0
425	20231108	115500	8934013	1565	1565	1565	1565	0
426	20231108	115400	8934013	1565	1565	1565	1565	0
427	20231108	115300	8934013	1565	1565	1565	1565	0
428	20231108	115200	8934013	1565	1565	1565	1565	0
429	20231108	115100	8934013	1565	1565	1565	1565	0
430	20231108	115000	8934013	1565	1565	1565	1565	0
431	20231108	114900	8934013	1565	1565	1565	1565	0
432	20231108	114800	8934013	1565	1565	1565	1565	0
433	20231108	114700	8934013	1565	1565	1565	1565	0
434	20231108	114600	8934013	1565	1565	1565	1565	0
435	20231108	114500	8934013	1565	1565	1565	1565	0
436	20231108	114400	8934013	1565	1565	1565	1565	0
437	20231108	114300	8934013	1565	1565	1565	1565	0
438	20231108	114200	8934013	1565	1565	1565	1565	0
439	20231108	114100	8934013	1565	1565	1565	1565	0
440	20231108	114000	8934013	1565	1565	1565	1565	0
441	20231108	113900	8934013	1565	1565	1565	1565	0
442	20231108	113800	8934013	1565	1565	1565	1565	0
443	20231108	113700	8934013	1565	1565	1565	1565	0
444	20231108	113600	8934013	1565	1565	1565	1565	0
445	20231108	113500	8934013	1565	1565	1565	1565	0
446	20231108	113400	8934013	1565	1565	1565	1565	0
447	20231108	113300	8934013	1565	1565	1565	1565	0
448	20231108	113200	8934013	1565	1565	1565	1565	1
449	20231108	113100	8932448	1565	1565	1565	1565	2
450	20231108	113000	8929318	1565	1565	1565	1565	0
451	20231108	112900	8929318	1565	1565	1565	1565	0
452	20231108	112800	8929318	1565	1565	1565	1565	0
453	20231108	112700	8929318	1565	1565	1565	1565	0
454	20231108	112600	8929318	1565	1565	1565	1565	0
455	20231108	112500	8929318	1565	1565	1565	1565	0
456	20231108	112400	8929318	1565	1565	1565	1565	0
457	20231108	112300	8929318	1565	1565	1565	1565	0
458	20231108	112200	8929318	1565	1565	1565	1565	0
459	20231108	112100	8929318	1565	1565	1565	1565	0
460	20231108	112000	8929318	1565	1565	1565	1565	0
461	20231108	111900	8929318	1565	1565	1565	1565	0
462	20231108	111800	8929318	1565	1565	1565	1565	0
463	20231108	111700	8929318	1565	1565	1565	1565	18
464	20231108	111600	8901148	1565	1565	1565	1565	0
465	20231108	111500	8901148	1565	1565	1565	1565	0
466	20231108	111400	8901148	1565	1565	1565	1565	2
467	20231108	111300	8898018	1565	1564	1565	1564	319
468	20231108	111200	8398812	1565	1565	1565	1565	0
469	20231108	111100	8398812	1565	1565	1565	1565	0
470	20231108	111000	8398812	1565	1565	1565	1565	0
471	20231108	110900	8398812	1565	1565	1565	1565	0
472	20231108	110800	8398812	1565	1565	1565	1565	0
473	20231108	110700	8398812	1565	1565	1565	1565	0
474	20231108	110600	8398812	1565	1565	1565	1565	0
475	20231108	110500	8398812	1565	1565	1565	1565	0
476	20231108	110400	8398812	1565	1565	1565	1565	0
477	20231108	110300	8398812	1565	1565	1565	1565	0
478	20231108	110200	8398812	1565	1565	1565	1565	0
479	20231108	110100	8398812	1565	1565	1565	1565	0
480	20231108	110000	8398812	1565	1565	1565	1565	0
481	20231108	105900	8398812	1565	1565	1565	1565	0
482	20231108	105800	8398812	1565	1565	1565	1565	0
483	20231108	105700	8398812	1565	1565	1565	1565	0
484	20231108	105600	8398812	1565	1565	1565	1565	0
485	20231108	105500	8398812	1565	1565	1565	1565	0
486	20231108	105400	8398812	1565	1565	1565	1565	0
487	20231108	105300	8398812	1565	1565	1565	1565	0
488	20231108	105200	8398812	1565	1565	1565	1565	0
489	20231108	105100	8398812	1565	1565	1565	1565	0
490	20231108	105000	8398812	1565	1565	1565	1565	0
491	20231108	104900	8398812	1565	1565	1565	1565	0
492	20231108	104800	8398812	1565	1565	1565	1565	0
493	20231108	104700	8398812	1565	1565	1565	1565	0
494	20231108	104600	8398812	1565	1565	1565	1565	0
495	20231108	104500	8398812	1565	1565	1565	1565	2
496	20231108	104400	8395682	1564	1564	1564	1564	0
497	20231108	104300	8395682	1564	1564	1564	1564	0
498	20231108	104200	8395682	1564	1563	1564	1563	500
499	20231108	104100	7613722	1564	1564	1564	1564	0
500	20231108	104000	7613722	1564	1564	1564	1564	0
501	20231108	103900	7613722	1564	1564	1564	1564	0
502	20231108	103800	7613722	1564	1564	1564	1564	0
503	20231108	103700	7613722	1564	1564	1564	1564	0
504	20231108	103600	7613722	1564	1562	1564	1562	99
505	20231108	103500	7459070	1562	1562	1562	1562	635
506	20231108	103400	6467200	1562	1562	1562	1562	0
507	20231108	103300	6467200	1562	1562	1562	1562	0
508	20231108	103200	6467200	1562	1562	1562	1562	0
509	20231108	103100	6467200	1562	1562	1562	1562	1
510	20231108	103000	6465638	1561	1561	1561	1561	0
511	20231108	102900	6465638	1561	1561	1561	1561	0
512	20231108	102800	6465638	1561	1561	1561	1561	0
513	20231108	102700	6465638	1561	1561	1561	1561	0
514	20231108	102600	6465638	1561	1561	1561	1561	0
515	20231108	102500	6465638	1561	1561	1561	1561	0
516	20231108	102400	6465638	1561	1561	1561	1561	0
517	20231108	102300	6465638	1561	1561	1561	1561	1
518	20231108	102200	6464077	1562	1562	1562	1562	0
519	20231108	102100	6464077	1562	1562	1562	1562	0
520	20231108	102000	6464077	1562	1562	1562	1562	0
521	20231108	101900	6464077	1562	1562	1562	1562	0
522	20231108	101800	6464077	1562	1562	1562	1562	0
523	20231108	101700	6464077	1562	1562	1562	1562	0
524	20231108	101600	6464077	1562	1562	1562	1562	0
525	20231108	101500	6464077	1562	1562	1562	1562	10
526	20231108	101400	6448457	1562	1562	1562	1562	10
527	20231108	101300	6432837	1562	1562	1562	1562	0
528	20231108	101200	6432837	1562	1562	1562	1562	0
529	20231108	101100	6432837	1562	1562	1562	1562	0
530	20231108	101000	6432837	1562	1562	1562	1562	0
531	20231108	100900	6432837	1562	1562	1562	1562	0
532	20231108	100800	6432837	1562	1562	1562	1562	0
533	20231108	100700	6432837	1562	1562	1562	1562	0
534	20231108	100600	6432837	1562	1562	1562	1562	0
535	20231108	100500	6432837	1562	1562	1562	1562	0
536	20231108	100400	6432837	1562	1562	1562	1562	0
537	20231108	100300	6432837	1562	1562	1562	1562	0
538	20231108	100200	6432837	1562	1562	1562	1562	0
539	20231108	100100	6432837	1562	1562	1562	1562	0
540	20231108	100000	6432837	1562	1562	1562	1561	699
541	20231108	095900	5341200	1562	1562	1562	1562	0
542	20231108	095800	5341200	1562	1562	1562	1562	0
543	20231108	095700	5341200	1562	1562	1562	1562	3
544	20231108	095600	5336514	1565	1565	1565	1565	0
545	20231108	095500	5336514	1565	1565	1565	1565	0
546	20231108	095400	5336514	1565	1565	1565	1565	0
547	20231108	095300	5336514	1565	1565	1565	1565	1270
548	20231108	095200	3348964	1565	1565	1565	1565	0
549	20231108	095100	3348964	1565	1565	1565	1565	0
550	20231108	095000	3348964	1565	1565	1565	1565	1
551	20231108	094900	3347399	1562	1565	1565	1562	3
552	20231108	094800	3342707	1563	1563	1563	1563	4
553	20231108	094700	3336455	1565	1565	1565	1565	6
554	20231108	094600	3327065	1568	1568	1568	1568	0
555	20231108	094500	3327065	1568	1568	1568	1568	0
556	20231108	094400	3327065	1568	1568	1568	1568	0
557	20231108	094300	3327065	1568	1568	1568	1568	0
558	20231108	094200	3327065	1568	1568	1568	1568	0
559	20231108	094100	3327065	1568	1568	1568	1568	0
560	20231108	094000	3327065	1568	1568	1568	1568	0
561	20231108	093900	3327065	1568	1565	1568	1565	3
562	20231108	093800	3322367	1568	1568	1568	1568	10
563	20231108	093700	3306687	1568	1568	1568	1568	0
564	20231108	093600	3306687	1568	1568	1568	1568	719
565	20231108	093500	2179295	1569	1569	1569	1569	1
566	20231108	093400	2177726	1570	1570	1570	1570	0
567	20231108	093300	2177726	1570	1570	1570	1570	1
568	20231108	093200	2176156	1570	1570	1570	1570	0
569	20231108	093100	2176156	1570	1570	1570	1570	1
570	20231108	093000	2174586	1568	1568	1568	1568	0
571	20231108	092900	2174586	1568	1568	1568	1568	0
572	20231108	092800	2174586	1568	1568	1568	1568	20
573	20231108	092700	2143226	1569	1569	1569	1569	0
574	20231108	092600	2143226	1569	1569	1569	1569	0
575	20231108	092500	2143226	1569	1569	1569	1569	36
576	20231108	092400	2086742	1570	1570	1570	1570	0
577	20231108	092300	2086742	1570	1570	1570	1570	0
578	20231108	092200	2086742	1570	1570	1570	1570	0
579	20231108	092100	2086742	1570	1570	1570	1570	1
580	20231108	092000	2085172	1570	1570	1570	1570	16
581	20231108	091900	2060052	1570	1570	1570	1570	0
582	20231108	091800	2060052	1570	1570	1570	1570	30
583	20231108	091700	2012952	1574	1574	1574	1574	0
584	20231108	091600	2012952	1574	1574	1574	1574	0
585	20231108	091500	2012952	1574	1574	1574	1574	0
586	20231108	091400	2012952	1574	1574	1574	1574	0
587	20231108	091300	2012952	1574	1574	1574	1574	0
588	20231108	091200	2012952	1574	1574	1574	1574	0
589	20231108	091100	2012952	1574	1573	1574	1573	124
590	20231108	091000	1817777	1574	1574	1574	1574	0
591	20231108	090900	1817777	1574	1574	1574	1574	2
592	20231108	090800	1814629	1574	1565	1574	1565	961
593	20231108	090700	305451	1564	1564	1564	1564	0
594	20231108	090600	305451	1564	1564	1564	1564	1
595	20231108	090500	303887	1550	1563	1563	1550	134
596	20231108	090400	95355	1570	1570	1570	1570	2
597	20231108	090300	92215	1568	1562	1568	1562	34
598	20231108	090200	39050	1562	1562	1562	1562	0
599	20231108	090100	39050	1562	1562	1562	1562	0
600	20231108	090000	39050	1562	1562	1562	1562	25