KissMeData/093240/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200000	49758622	1340	1340	1340	1340	715
3	20231109	195900	49758622	1340	1340	1340	1340	0
4	20231109	195800	49758622	1340	1340	1340	1340	0
5	20231109	195700	49758622	1340	1340	1340	1340	0
6	20231109	195600	49758622	1340	1340	1340	1340	0
7	20231109	195500	49758622	1340	1340	1340	1340	0
8	20231109	195400	49758622	1340	1340	1340	1340	0
9	20231109	195300	49758622	1340	1340	1340	1340	0
10	20231109	195200	49758622	1340	1340	1340	1340	0
11	20231109	195100	49758622	1340	1340	1340	1340	0
12	20231109	195000	49758622	1340	1340	1340	1340	0
13	20231109	194900	49758622	1340	1340	1340	1340	0
14	20231109	194800	49758622	1340	1340	1340	1340	0
15	20231109	194700	49758622	1340	1340	1340	1340	0
16	20231109	194600	49758622	1340	1340	1340	1340	0
17	20231109	194500	49758622	1340	1340	1340	1340	0
18	20231109	194400	49758622	1340	1340	1340	1340	0
19	20231109	194300	49758622	1340	1340	1340	1340	0
20	20231109	194200	49758622	1340	1340	1340	1340	0
21	20231109	194100	49758622	1340	1340	1340	1340	0
22	20231109	194000	49758622	1340	1340	1340	1340	0
23	20231109	193900	49758622	1340	1340	1340	1340	0
24	20231109	193800	49758622	1340	1340	1340	1340	0
25	20231109	193700	49758622	1340	1340	1340	1340	0
26	20231109	193600	49758622	1340	1340	1340	1340	0
27	20231109	193500	49758622	1340	1340	1340	1340	0
28	20231109	193400	49758622	1340	1340	1340	1340	0
29	20231109	193300	49758622	1340	1340	1340	1340	0
30	20231109	193200	49758622	1340	1340	1340	1340	0
31	20231109	193100	49758622	1340	1340	1340	1340	0
32	20231109	193000	49758622	1340	1340	1340	1340	715
33	20231109	192900	49758622	1340	1340	1340	1340	0
34	20231109	192800	49758622	1340	1340	1340	1340	0
35	20231109	192700	49758622	1340	1340	1340	1340	0
36	20231109	192600	49758622	1340	1340	1340	1340	0
37	20231109	192500	49758622	1340	1340	1340	1340	0
38	20231109	192400	49758622	1340	1340	1340	1340	0
39	20231109	192300	49758622	1340	1340	1340	1340	0
40	20231109	192200	49758622	1340	1340	1340	1340	0
41	20231109	192100	49758622	1340	1340	1340	1340	0
42	20231109	192000	49758622	1340	1340	1340	1340	0
43	20231109	191900	49758622	1340	1340	1340	1340	0
44	20231109	191800	49758622	1340	1340	1340	1340	0
45	20231109	191700	49758622	1340	1340	1340	1340	0
46	20231109	191600	49758622	1340	1340	1340	1340	0
47	20231109	191500	49758622	1340	1340	1340	1340	0
48	20231109	191400	49758622	1340	1340	1340	1340	0
49	20231109	191300	49758622	1340	1340	1340	1340	0
50	20231109	191200	49758622	1340	1340	1340	1340	0
51	20231109	191100	49758622	1340	1340	1340	1340	0
52	20231109	191000	49758622	1340	1340	1340	1340	0
53	20231109	190900	49758622	1340	1340	1340	1340	0
54	20231109	190800	49758622	1340	1340	1340	1340	0
55	20231109	190700	49758622	1340	1340	1340	1340	0
56	20231109	190600	49758622	1340	1340	1340	1340	0
57	20231109	190500	49758622	1340	1340	1340	1340	0
58	20231109	190400	49758622	1340	1340	1340	1340	0
59	20231109	190300	49758622	1340	1340	1340	1340	0
60	20231109	190200	49758622	1340	1340	1340	1340	0
61	20231109	190100	49758622	1340	1340	1340	1340	0
62	20231109	190000	49758622	1340	1340	1340	1340	715
63	20231109	185900	49758622	1340	1340	1340	1340	0
64	20231109	185800	49758622	1340	1340	1340	1340	0
65	20231109	185700	49758622	1340	1340	1340	1340	0
66	20231109	185600	49758622	1340	1340	1340	1340	0
67	20231109	185500	49758622	1340	1340	1340	1340	0
68	20231109	185400	49758622	1340	1340	1340	1340	0
69	20231109	185300	49758622	1340	1340	1340	1340	0
70	20231109	185200	49758622	1340	1340	1340	1340	0
71	20231109	185100	49758622	1340	1340	1340	1340	0
72	20231109	185000	49758622	1340	1340	1340	1340	0
73	20231109	184900	49758622	1340	1340	1340	1340	0
74	20231109	184800	49758622	1340	1340	1340	1340	0
75	20231109	184700	49758622	1340	1340	1340	1340	0
76	20231109	184600	49758622	1340	1340	1340	1340	0
77	20231109	184500	49758622	1340	1340	1340	1340	0
78	20231109	184400	49758622	1340	1340	1340	1340	0
79	20231109	184300	49758622	1340	1340	1340	1340	0
80	20231109	184200	49758622	1340	1340	1340	1340	0
81	20231109	184100	49758622	1340	1340	1340	1340	0
82	20231109	184000	49758622	1340	1340	1340	1340	0
83	20231109	183900	49758622	1340	1340	1340	1340	0
84	20231109	183800	49758622	1340	1340	1340	1340	0
85	20231109	183700	49758622	1340	1340	1340	1340	0
86	20231109	183600	49758622	1340	1340	1340	1340	0
87	20231109	183500	49758622	1340	1340	1340	1340	0
88	20231109	183400	49758622	1340	1340	1340	1340	0
89	20231109	183300	49758622	1340	1340	1340	1340	0
90	20231109	183200	49758622	1340	1340	1340	1340	0
91	20231109	183100	49758622	1340	1340	1340	1340	0
92	20231109	183000	49758622	1340	1340	1340	1340	715
93	20231109	182900	49758622	1340	1340	1340	1340	0
94	20231109	182800	49758622	1340	1340	1340	1340	0
95	20231109	182700	49758622	1340	1340	1340	1340	0
96	20231109	182600	49758622	1340	1340	1340	1340	0
97	20231109	182500	49758622	1340	1340	1340	1340	0
98	20231109	182400	49758622	1340	1340	1340	1340	0
99	20231109	182300	49758622	1340	1340	1340	1340	0
100	20231109	182200	49758622	1340	1340	1340	1340	0
101	20231109	182100	49758622	1340	1340	1340	1340	0
102	20231109	182000	49758622	1340	1340	1340	1340	0
103	20231109	181900	49758622	1340	1340	1340	1340	0
104	20231109	181800	49758622	1340	1340	1340	1340	0
105	20231109	181700	49758622	1340	1340	1340	1340	0
106	20231109	181600	49758622	1340	1340	1340	1340	0
107	20231109	181500	49758622	1340	1340	1340	1340	0
108	20231109	181400	49758622	1340	1340	1340	1340	0
109	20231109	181300	49758622	1340	1340	1340	1340	0
110	20231109	181200	49758622	1340	1340	1340	1340	0
111	20231109	181100	49758622	1340	1340	1340	1340	0
112	20231109	181000	49758622	1340	1340	1340	1340	0
113	20231109	180900	49758622	1340	1340	1340	1340	0
114	20231109	180800	49758622	1340	1340	1340	1340	0
115	20231109	180700	49758622	1340	1340	1340	1340	0
116	20231109	180600	49758622	1340	1340	1340	1340	0
117	20231109	180500	49758622	1340	1340	1340	1340	0
118	20231109	180400	49758622	1340	1340	1340	1340	0
119	20231109	180300	49758622	1340	1340	1340	1340	0
120	20231109	180200	49758622	1340	1340	1340	1340	0
121	20231109	180100	49758622	1340	1340	1340	1340	0
122	20231109	180000	49758622	1340	1340	1340	1340	715
123	20231109	175900	49758622	1340	1340	1340	1340	0
124	20231109	175800	49758622	1340	1340	1340	1340	0
125	20231109	175700	49758622	1340	1340	1340	1340	0
126	20231109	175600	49758622	1340	1340	1340	1340	0
127	20231109	175500	49758622	1340	1340	1340	1340	0
128	20231109	175400	49758622	1340	1340	1340	1340	0
129	20231109	175300	49758622	1340	1340	1340	1340	0
130	20231109	175200	49758622	1340	1340	1340	1340	0
131	20231109	175100	49758622	1340	1340	1340	1340	0
132	20231109	175000	49758622	1340	1340	1340	1340	0
133	20231109	174900	49758622	1340	1340	1340	1340	0
134	20231109	174800	49758622	1340	1340	1340	1340	0
135	20231109	174700	49758622	1340	1340	1340	1340	0
136	20231109	174600	49758622	1340	1340	1340	1340	0
137	20231109	174500	49758622	1340	1340	1340	1340	0
138	20231109	174400	49758622	1340	1340	1340	1340	0
139	20231109	174300	49758622	1340	1340	1340	1340	0
140	20231109	174200	49758622	1340	1340	1340	1340	0
141	20231109	174100	49758622	1340	1340	1340	1340	0
142	20231109	174000	49758622	1340	1340	1340	1340	0
143	20231109	173900	49758622	1340	1340	1340	1340	0
144	20231109	173800	49758622	1340	1340	1340	1340	0
145	20231109	173700	49758622	1340	1340	1340	1340	0
146	20231109	173600	49758622	1340	1340	1340	1340	0
147	20231109	173500	49758622	1340	1340	1340	1340	0
148	20231109	173400	49758622	1340	1340	1340	1340	0
149	20231109	173300	49758622	1340	1340	1340	1340	0
150	20231109	173200	49758622	1340	1340	1340	1340	0
151	20231109	173100	49758622	1340	1340	1340	1340	0
152	20231109	173000	49758622	1340	1340	1340	1340	715
153	20231109	172900	49758622	1340	1340	1340	1340	0
154	20231109	172800	49758622	1340	1340	1340	1340	0
155	20231109	172700	49758622	1340	1340	1340	1340	0
156	20231109	172600	49758622	1340	1340	1340	1340	0
157	20231109	172500	49758622	1340	1340	1340	1340	0
158	20231109	172400	49758622	1340	1340	1340	1340	0
159	20231109	172300	49758622	1340	1340	1340	1340	0
160	20231109	172200	49758622	1340	1340	1340	1340	0
161	20231109	172100	49758622	1340	1340	1340	1340	0
162	20231109	172000	49758622	1340	1340	1340	1340	0
163	20231109	171900	49758622	1340	1340	1340	1340	0
164	20231109	171800	49758622	1340	1340	1340	1340	0
165	20231109	171700	49758622	1340	1340	1340	1340	0
166	20231109	171600	49758622	1340	1340	1340	1340	0
167	20231109	171500	49758622	1340	1340	1340	1340	0
168	20231109	171400	49758622	1340	1340	1340	1340	0
169	20231109	171300	49758622	1340	1340	1340	1340	0
170	20231109	171200	49758622	1340	1340	1340	1340	0
171	20231109	171100	49758622	1340	1340	1340	1340	0
172	20231109	171000	49758622	1340	1340	1340	1340	0
173	20231109	170900	49758622	1340	1340	1340	1340	0
174	20231109	170800	49758622	1340	1340	1340	1340	0
175	20231109	170700	49758622	1340	1340	1340	1340	0
176	20231109	170600	49758622	1340	1340	1340	1340	0
177	20231109	170500	49758622	1340	1340	1340	1340	0
178	20231109	170400	49758622	1340	1340	1340	1340	0
179	20231109	170300	49758622	1340	1340	1340	1340	0
180	20231109	170200	49758622	1340	1340	1340	1340	0
181	20231109	170100	49758622	1340	1340	1340	1340	0
182	20231109	170000	49758622	1340	1340	1340	1340	715
183	20231109	165900	49758622	1340	1340	1340	1340	0
184	20231109	165800	49758622	1340	1340	1340	1340	0
185	20231109	165700	49758622	1340	1340	1340	1340	0
186	20231109	165600	49758622	1340	1340	1340	1340	0
187	20231109	165500	49758622	1340	1340	1340	1340	0
188	20231109	165400	49758622	1340	1340	1340	1340	0
189	20231109	165300	49758622	1340	1340	1340	1340	0
190	20231109	165200	49758622	1340	1340	1340	1340	0
191	20231109	165100	49758622	1340	1340	1340	1340	0
192	20231109	165000	49758622	1340	1340	1340	1340	0
193	20231109	164900	49758622	1340	1340	1340	1340	0
194	20231109	164800	49758622	1340	1340	1340	1340	0
195	20231109	164700	49758622	1340	1340	1340	1340	0
196	20231109	164600	49758622	1340	1340	1340	1340	0
197	20231109	164500	49758622	1340	1340	1340	1340	0
198	20231109	164400	49758622	1340	1340	1340	1340	0
199	20231109	164300	49758622	1340	1340	1340	1340	0
200	20231109	164200	49758622	1340	1340	1340	1340	0
201	20231109	164100	49758622	1340	1340	1340	1340	0
202	20231109	164000	49758622	1340	1340	1340	1340	0
203	20231109	163900	49758622	1340	1340	1340	1340	0
204	20231109	163800	49758622	1340	1340	1340	1340	0
205	20231109	163700	49758622	1340	1340	1340	1340	0
206	20231109	163600	49758622	1340	1340	1340	1340	0
207	20231109	163500	49758622	1340	1340	1340	1340	0
208	20231109	163400	49758622	1340	1340	1340	1340	0
209	20231109	163300	49758622	1340	1340	1340	1340	0
210	20231109	163200	49758622	1340	1340	1340	1340	0
211	20231109	163100	49758622	1340	1340	1340	1340	0
212	20231109	163000	49758622	1340	1340	1340	1340	715
213	20231109	162900	49758622	1340	1340	1340	1340	0
214	20231109	162800	49758622	1340	1340	1340	1340	0
215	20231109	162700	49758622	1340	1340	1340	1340	0
216	20231109	162600	49758622	1340	1340	1340	1340	0
217	20231109	162500	49758622	1340	1340	1340	1340	0
218	20231109	162400	49758622	1340	1340	1340	1340	0
219	20231109	162300	49758622	1340	1340	1340	1340	0
220	20231109	162200	49758622	1340	1340	1340	1340	0
221	20231109	162100	49758622	1340	1340	1340	1340	0
222	20231109	162000	49758622	1340	1340	1340	1340	0
223	20231109	161900	49758622	1340	1340	1340	1340	0
224	20231109	161800	49758622	1340	1340	1340	1340	0
225	20231109	161700	49758622	1340	1340	1340	1340	0
226	20231109	161600	49758622	1340	1340	1340	1340	0
227	20231109	161500	49758622	1340	1340	1340	1340	0
228	20231109	161400	49758622	1340	1340	1340	1340	0
229	20231109	161300	49758622	1340	1340	1340	1340	0
230	20231109	161200	49758622	1340	1340	1340	1340	0
231	20231109	161100	49758622	1340	1340	1340	1340	0
232	20231109	161000	49758622	1340	1340	1340	1340	0
233	20231109	160900	49758622	1340	1340	1340	1340	0
234	20231109	160800	49758622	1340	1340	1340	1340	0
235	20231109	160700	49758622	1340	1340	1340	1340	0
236	20231109	160600	49758622	1340	1340	1340	1340	0
237	20231109	160500	49758622	1340	1340	1340	1340	0
238	20231109	160400	49758622	1340	1340	1340	1340	0
239	20231109	160300	49758622	1340	1340	1340	1340	0
240	20231109	160200	49758622	1340	1340	1340	1340	0
241	20231109	160100	49758622	1340	1340	1340	1340	0
242	20231109	160000	49758622	1340	1340	1340	1340	715
243	20231109	155900	49758622	1340	1340	1340	1340	0
244	20231109	155800	49758622	1340	1340	1340	1340	0
245	20231109	155700	49758622	1340	1340	1340	1340	0
246	20231109	155600	49758622	1340	1340	1340	1340	0
247	20231109	155500	49758622	1340	1340	1340	1340	0
248	20231109	155400	49758622	1340	1340	1340	1340	0
249	20231109	155300	49758622	1340	1340	1340	1340	0
250	20231109	155200	49758622	1340	1340	1340	1340	0
251	20231109	155100	49758622	1340	1340	1340	1340	0
252	20231109	155000	49758622	1340	1340	1340	1340	0
253	20231109	154900	49758622	1340	1340	1340	1340	0
254	20231109	154800	49758622	1340	1340	1340	1340	0
255	20231109	154700	49758622	1340	1340	1340	1340	0
256	20231109	154600	49758622	1340	1340	1340	1340	0
257	20231109	154500	49758622	1340	1340	1340	1340	0
258	20231109	154400	49758622	1340	1340	1340	1340	0
259	20231109	154300	49758622	1340	1340	1340	1340	0
260	20231109	154200	49758622	1340	1340	1340	1340	0
261	20231109	154100	49758622	1340	1340	1340	1340	0
262	20231109	154000	49758622	1340	1340	1340	1340	0
263	20231109	153900	49758622	1340	1340	1340	1340	0
264	20231109	153800	49758622	1340	1340	1340	1340	0
265	20231109	153700	49758622	1340	1340	1340	1340	0
266	20231109	153600	49758622	1340	1340	1340	1340	0
267	20231109	153500	49758622	1340	1340	1340	1340	0
268	20231109	153400	49758622	1340	1340	1340	1340	0
269	20231109	153300	49758622	1340	1340	1340	1340	0
270	20231109	153200	49758622	1340	1340	1340	1340	0
271	20231109	153100	49758622	1340	1340	1340	1340	0
272	20231109	153000	49758622	1340	1340	1340	1340	1430
273	20231109	152900	48800522	1340	1340	1340	1340	0
274	20231109	152800	48800522	1340	1340	1340	1340	0
275	20231109	152700	48800522	1340	1340	1340	1340	0
276	20231109	152600	48800522	1340	1340	1340	1340	0
277	20231109	152500	48800522	1340	1340	1340	1340	0
278	20231109	152400	48800522	1340	1340	1340	1340	0
279	20231109	152300	48800522	1340	1340	1340	1340	0
280	20231109	152200	48800522	1340	1340	1340	1340	0
281	20231109	152100	48800522	1340	1340	1340	1340	0
282	20231109	152000	48800522	1340	1340	1340	1340	0
283	20231109	151900	48800522	1340	1335	1340	1325	931
284	20231109	151800	47563691	1340	1329	1340	1328	190
285	20231109	151700	47311250	1340	1340	1341	1330	70
286	20231109	151600	47217621	1341	1332	1341	1331	330
287	20231109	151500	46776469	1339	1331	1339	1331	170
288	20231109	151400	46548999	1339	1339	1339	1339	0
289	20231109	151300	46548999	1339	1339	1339	1339	0
290	20231109	151200	46548999	1339	1339	1339	1339	20
291	20231109	151100	46522219	1339	1330	1339	1330	40
292	20231109	151000	46468929	1339	1339	1339	1339	0
293	20231109	150900	46468929	1339	1333	1339	1325	910
294	20231109	150800	45261251	1342	1337	1342	1337	116
295	20231109	150700	45106059	1336	1336	1336	1336	0
296	20231109	150600	45106059	1336	1336	1336	1336	10
297	20231109	150500	45092699	1337	1337	1337	1336	149
298	20231109	150400	44893526	1332	1337	1337	1332	220
299	20231109	150300	44600286	1337	1337	1337	1337	0
300	20231109	150200	44600286	1337	1337	1337	1337	0
301	20231109	150100	44600286	1337	1337	1337	1337	0
302	20231109	150000	44600286	1337	1332	1337	1330	365
303	20231109	145900	44114795	1337	1337	1337	1337	204
304	20231109	145800	43842047	1337	1337	1337	1337	0
305	20231109	145700	43842047	1337	1337	1337	1337	0
306	20231109	145600	43842047	1337	1336	1337	1336	11
307	20231109	145500	43827342	1332	1332	1332	1332	55
308	20231109	145400	43754082	1337	1336	1337	1336	5
309	20231109	145300	43747401	1332	1332	1332	1332	1
310	20231109	145200	43746069	1336	1332	1336	1332	110
311	20231109	145100	43599509	1337	1337	1337	1337	0
312	20231109	145000	43599509	1337	1336	1337	1333	40
313	20231109	144900	43546111	1335	1337	1337	1335	40
314	20231109	144800	43492651	1337	1337	1337	1337	0
315	20231109	144700	43492651	1337	1337	1337	1337	10
316	20231109	144600	43479281	1332	1332	1332	1332	0
317	20231109	144500	43479281	1332	1337	1337	1332	21
318	20231109	144400	43451209	1334	1334	1334	1334	5
319	20231109	144300	43444539	1337	1337	1337	1337	0
320	20231109	144200	43444539	1337	1337	1337	1337	0
321	20231109	144100	43444539	1337	1337	1337	1337	0
322	20231109	144000	43444539	1337	1337	1337	1337	0
323	20231109	143900	43444539	1337	1337	1337	1337	50
324	20231109	143800	43377689	1337	1337	1337	1337	0
325	20231109	143700	43377689	1337	1337	1337	1337	0
326	20231109	143600	43377689	1337	1337	1337	1337	0
327	20231109	143500	43377689	1337	1337	1337	1337	0
328	20231109	143400	43377689	1337	1337	1337	1337	0
329	20231109	143300	43377689	1337	1337	1337	1337	57
330	20231109	143200	43301480	1337	1337	1337	1337	0
331	20231109	143100	43301480	1337	1337	1337	1337	0
332	20231109	143000	43301480	1337	1337	1337	1337	0
333	20231109	142900	43301480	1337	1337	1337	1337	0
334	20231109	142800	43301480	1337	1337	1337	1337	0
335	20231109	142700	43301480	1337	1337	1337	1337	0
336	20231109	142600	43301480	1337	1337	1337	1337	0
337	20231109	142500	43301480	1337	1337	1337	1337	0
338	20231109	142400	43301480	1337	1337	1337	1337	25
339	20231109	142300	43268055	1337	1337	1337	1337	0
340	20231109	142200	43268055	1337	1337	1337	1337	0
341	20231109	142100	43268055	1337	1337	1337	1337	0
342	20231109	142000	43268055	1337	1337	1337	1337	0
343	20231109	141900	43268055	1337	1334	1337	1334	7
344	20231109	141800	43258704	1334	1336	1337	1334	57
345	20231109	141700	43182552	1336	1336	1336	1336	1
346	20231109	141600	43181216	1337	1337	1337	1337	0
347	20231109	141500	43181216	1337	1337	1337	1337	0
348	20231109	141400	43181216	1337	1337	1337	1337	0
349	20231109	141300	43181216	1337	1337	1337	1337	0
350	20231109	141200	43181216	1337	1335	1337	1335	20
351	20231109	141100	43154514	1334	1334	1334	1334	27
352	20231109	141000	43118496	1334	1334	1334	1334	0
353	20231109	140900	43118496	1334	1334	1334	1334	0
354	20231109	140800	43118496	1334	1334	1334	1334	1
355	20231109	140700	43117162	1334	1334	1334	1334	37
356	20231109	140600	43067804	1334	1334	1334	1334	0
357	20231109	140500	43067804	1334	1334	1334	1334	0
358	20231109	140400	43067804	1334	1334	1334	1334	0
359	20231109	140300	43067804	1334	1334	1334	1334	0
360	20231109	140200	43067804	1334	1334	1334	1334	0
361	20231109	140100	43067804	1334	1334	1334	1334	0
362	20231109	140000	43067804	1334	1334	1334	1334	0
363	20231109	135900	43067804	1334	1334	1334	1334	0
364	20231109	135800	43067804	1334	1334	1334	1334	1
365	20231109	135700	43066470	1332	1332	1332	1332	0
366	20231109	135600	43066470	1332	1332	1332	1332	0
367	20231109	135500	43066470	1332	1332	1332	1332	0
368	20231109	135400	43066470	1332	1332	1332	1332	75
369	20231109	135300	42966570	1332	1332	1332	1332	0
370	20231109	135200	42966570	1332	1332	1332	1332	0
371	20231109	135100	42966570	1332	1332	1332	1332	0
372	20231109	135000	42966570	1332	1332	1332	1332	0
373	20231109	134900	42966570	1332	1332	1332	1332	0
374	20231109	134800	42966570	1332	1332	1332	1332	0
375	20231109	134700	42966570	1332	1333	1333	1332	381
376	20231109	134600	42459077	1336	1336	1336	1336	0
377	20231109	134500	42459077	1336	1336	1336	1336	0
378	20231109	134400	42459077	1336	1336	1336	1336	0
379	20231109	134300	42459077	1336	1336	1336	1336	0
380	20231109	134200	42459077	1336	1336	1336	1336	0
381	20231109	134100	42459077	1336	1336	1336	1336	0
382	20231109	134000	42459077	1336	1336	1336	1336	0
383	20231109	133900	42459077	1336	1336	1336	1336	0
384	20231109	133800	42459077	1336	1336	1336	1336	1
385	20231109	133700	42457741	1334	1334	1334	1334	0
386	20231109	133600	42457741	1334	1334	1334	1334	0
387	20231109	133500	42457741	1334	1334	1334	1334	0
388	20231109	133400	42457741	1334	1334	1334	1334	0
389	20231109	133300	42457741	1334	1334	1334	1334	0
390	20231109	133200	42457741	1334	1334	1334	1334	0
391	20231109	133100	42457741	1334	1334	1334	1334	0
392	20231109	133000	42457741	1334	1334	1334	1334	0
393	20231109	132900	42457741	1334	1334	1334	1334	0
394	20231109	132800	42457741	1334	1334	1334	1334	0
395	20231109	132700	42457741	1334	1334	1334	1334	0
396	20231109	132600	42457741	1334	1334	1334	1334	0
397	20231109	132500	42457741	1334	1334	1334	1334	0
398	20231109	132400	42457741	1334	1334	1334	1334	0
399	20231109	132300	42457741	1334	1334	1334	1334	0
400	20231109	132200	42457741	1334	1334	1334	1334	0
401	20231109	132100	42457741	1334	1334	1334	1334	0
402	20231109	132000	42457741	1334	1334	1334	1334	741
403	20231109	131900	41469247	1334	1334	1334	1334	0
404	20231109	131800	41469247	1334	1334	1334	1334	0
405	20231109	131700	41469247	1334	1334	1334	1334	1
406	20231109	131600	41467913	1334	1334	1334	1334	0
407	20231109	131500	41467913	1334	1334	1334	1334	0
408	20231109	131400	41467913	1334	1334	1334	1334	0
409	20231109	131300	41467913	1334	1334	1334	1334	500
410	20231109	131200	40800913	1334	1334	1334	1334	400
411	20231109	131100	40267313	1334	1334	1334	1334	0
412	20231109	131000	40267313	1334	1334	1334	1334	0
413	20231109	130900	40267313	1334	1334	1334	1334	0
414	20231109	130800	40267313	1334	1333	1334	1333	2
415	20231109	130700	40264646	1333	1333	1333	1333	0
416	20231109	130600	40264646	1333	1333	1333	1333	0
417	20231109	130500	40264646	1333	1333	1333	1333	0
418	20231109	130400	40264646	1333	1333	1333	1333	0
419	20231109	130300	40264646	1333	1333	1333	1333	0
420	20231109	130200	40264646	1333	1333	1333	1333	0
421	20231109	130100	40264646	1333	1333	1333	1333	0
422	20231109	130000	40264646	1333	1333	1333	1333	0
423	20231109	125900	40264646	1333	1333	1333	1333	0
424	20231109	125800	40264646	1333	1333	1333	1333	0
425	20231109	125700	40264646	1333	1333	1333	1333	0
426	20231109	125600	40264646	1333	1333	1333	1333	0
427	20231109	125500	40264646	1333	1333	1333	1333	0
428	20231109	125400	40264646	1333	1333	1333	1333	382
429	20231109	125300	39755440	1330	1330	1330	1330	0
430	20231109	125200	39755440	1330	1330	1330	1330	0
431	20231109	125100	39755440	1330	1330	1330	1330	0
432	20231109	125000	39755440	1330	1330	1330	1330	0
433	20231109	124900	39755440	1330	1330	1330	1330	0
434	20231109	124800	39755440	1330	1330	1330	1330	0
435	20231109	124700	39755440	1330	1330	1330	1330	0
436	20231109	124600	39755440	1330	1330	1330	1330	0
437	20231109	124500	39755440	1330	1330	1330	1330	0
438	20231109	124400	39755440	1330	1330	1330	1330	0
439	20231109	124300	39755440	1330	1327	1330	1327	2570
440	20231109	124200	36337773	1330	1330	1330	1330	400
441	20231109	124100	35805773	1331	1331	1331	1331	0
442	20231109	124000	35805773	1331	1330	1331	1330	19
443	20231109	123900	35780494	1332	1332	1332	1332	0
444	20231109	123800	35780494	1332	1332	1332	1332	0
445	20231109	123700	35780494	1332	1332	1332	1332	400
446	20231109	123600	35247694	1326	1326	1326	1326	1
447	20231109	123500	35246368	1324	1324	1324	1324	0
448	20231109	123400	35246368	1324	1335	1335	1324	4000
449	20231109	123300	29942347	1338	1338	1338	1338	50
450	20231109	123200	29875447	1338	1338	1338	1338	0
451	20231109	123100	29875447	1338	1338	1338	1338	2
452	20231109	123000	29872771	1338	1338	1338	1338	0
453	20231109	122900	29872771	1338	1338	1338	1338	0
454	20231109	122800	29872771	1338	1338	1338	1338	0
455	20231109	122700	29872771	1338	1338	1338	1338	0
456	20231109	122600	29872771	1338	1338	1338	1338	37
457	20231109	122500	29823265	1338	1338	1338	1338	0
458	20231109	122400	29823265	1338	1338	1338	1338	0
459	20231109	122300	29823265	1338	1338	1338	1338	0
460	20231109	122200	29823265	1338	1338	1338	1338	0
461	20231109	122100	29823265	1338	1338	1338	1338	0
462	20231109	122000	29823265	1338	1338	1338	1338	0
463	20231109	121900	29823265	1338	1338	1338	1338	0
464	20231109	121800	29823265	1338	1338	1338	1338	2
465	20231109	121700	29820589	1338	1338	1338	1338	0
466	20231109	121600	29820589	1338	1338	1338	1338	0
467	20231109	121500	29820589	1338	1338	1338	1338	0
468	20231109	121400	29820589	1338	1334	1338	1333	505
469	20231109	121300	29146981	1342	1342	1342	1342	0
470	20231109	121200	29146981	1342	1342	1342	1342	0
471	20231109	121100	29146981	1342	1342	1342	1342	0
472	20231109	121000	29146981	1342	1338	1342	1338	272
473	20231109	120900	28783023	1341	1341	1341	1341	0
474	20231109	120800	28783023	1341	1341	1341	1341	0
475	20231109	120700	28783023	1341	1341	1341	1341	0
476	20231109	120600	28783023	1341	1341	1341	1341	0
477	20231109	120500	28783023	1341	1341	1341	1341	0
478	20231109	120400	28783023	1341	1341	1341	1341	56
479	20231109	120300	28707927	1342	1341	1342	1341	100
480	20231109	120200	28573743	1342	1342	1342	1342	0
481	20231109	120100	28573743	1342	1342	1342	1342	0
482	20231109	120000	28573743	1342	1341	1342	1341	100
483	20231109	115900	28439553	1342	1342	1342	1342	0
484	20231109	115800	28439553	1342	1342	1342	1342	0
485	20231109	115700	28439553	1342	1342	1342	1342	0
486	20231109	115600	28439553	1342	1342	1342	1342	0
487	20231109	115500	28439553	1342	1342	1342	1342	0
488	20231109	115400	28439553	1342	1342	1342	1342	0
489	20231109	115300	28439553	1342	1342	1342	1342	0
490	20231109	115200	28439553	1342	1342	1342	1342	0
491	20231109	115100	28439553	1342	1342	1342	1342	5
492	20231109	115000	28432843	1334	1334	1334	1334	400
493	20231109	114900	27899243	1341	1341	1341	1341	0
494	20231109	114800	27899243	1341	1341	1341	1341	0
495	20231109	114700	27899243	1341	1341	1341	1341	0
496	20231109	114600	27899243	1341	1341	1341	1341	0
497	20231109	114500	27899243	1341	1341	1341	1341	0
498	20231109	114400	27899243	1341	1341	1341	1341	0
499	20231109	114300	27899243	1341	1341	1341	1341	0
500	20231109	114200	27899243	1341	1341	1341	1341	74
501	20231109	114100	27800009	1334	1334	1334	1334	1200
502	20231109	114000	26199209	1334	1334	1334	1334	1
503	20231109	113900	26197875	1342	1342	1342	1342	3
504	20231109	113800	26193849	1342	1339	1342	1338	455
505	20231109	113700	25584594	1340	1340	1340	1340	8
506	20231109	113600	25573874	1340	1341	1341	1340	10
507	20231109	113500	25560469	1340	1340	1340	1340	0
508	20231109	113400	25560469	1340	1340	1340	1340	0
509	20231109	113300	25560469	1340	1340	1340	1340	0
510	20231109	113200	25560469	1340	1340	1340	1340	0
511	20231109	113100	25560469	1340	1340	1340	1340	0
512	20231109	113000	25560469	1340	1340	1340	1340	0
513	20231109	112900	25560469	1340	1340	1340	1340	0
514	20231109	112800	25560469	1340	1340	1340	1340	0
515	20231109	112700	25560469	1340	1340	1340	1340	0
516	20231109	112600	25560469	1340	1340	1340	1340	0
517	20231109	112500	25560469	1340	1340	1340	1340	400
518	20231109	112400	25024469	1342	1342	1342	1342	0
519	20231109	112300	25024469	1342	1342	1342	1342	0
520	20231109	112200	25024469	1342	1342	1342	1342	0
521	20231109	112100	25024469	1342	1342	1342	1342	0
522	20231109	112000	25024469	1342	1342	1342	1342	0
523	20231109	111900	25024469	1342	1342	1342	1342	0
524	20231109	111800	25024469	1342	1342	1342	1342	0
525	20231109	111700	25024469	1342	1342	1342	1342	0
526	20231109	111600	25024469	1342	1342	1342	1342	0
527	20231109	111500	25024469	1342	1342	1342	1342	0
528	20231109	111400	25024469	1342	1340	1342	1340	5
529	20231109	111300	25017763	1335	1335	1335	1335	398
530	20231109	111200	24486433	1341	1341	1341	1341	0
531	20231109	111100	24486433	1341	1341	1341	1341	0
532	20231109	111000	24486433	1341	1341	1341	1341	0
533	20231109	110900	24486433	1341	1341	1341	1341	0
534	20231109	110800	24486433	1341	1341	1341	1341	1
535	20231109	110700	24485092	1341	1341	1341	1341	0
536	20231109	110600	24485092	1341	1341	1341	1341	0
537	20231109	110500	24485092	1341	1341	1341	1341	1
538	20231109	110400	24483751	1334	1334	1334	1334	0
539	20231109	110300	24483751	1334	1334	1334	1334	0
540	20231109	110200	24483751	1334	1337	1337	1334	983
541	20231109	110100	23170949	1342	1342	1342	1342	0
542	20231109	110000	23170949	1342	1342	1342	1342	0
543	20231109	105900	23170949	1342	1342	1342	1342	0
544	20231109	105800	23170949	1342	1342	1342	1342	0
545	20231109	105700	23170949	1342	1342	1342	1342	0
546	20231109	105600	23170949	1342	1342	1342	1342	0
547	20231109	105500	23170949	1342	1342	1342	1342	0
548	20231109	105400	23170949	1342	1342	1342	1342	0
549	20231109	105300	23170949	1342	1342	1342	1342	0
550	20231109	105200	23170949	1342	1342	1342	1342	0
551	20231109	105100	23170949	1342	1342	1342	1342	0
552	20231109	105000	23170949	1342	1342	1342	1342	0
553	20231109	104900	23170949	1342	1342	1342	1342	0
554	20231109	104800	23170949	1342	1342	1342	1342	0
555	20231109	104700	23170949	1342	1342	1342	1342	0
556	20231109	104600	23170949	1342	1342	1342	1342	0
557	20231109	104500	23170949	1342	1342	1342	1342	0
558	20231109	104400	23170949	1342	1342	1342	1342	900
559	20231109	104300	21963149	1342	1342	1342	1342	200
560	20231109	104200	21694749	1342	1342	1342	1342	120
561	20231109	104100	21533709	1342	1342	1342	1342	50
562	20231109	104000	21466609	1342	1343	1343	1342	624
563	20231109	103900	20629195	1343	1343	1343	1343	0
564	20231109	103800	20629195	1343	1343	1343	1343	165
565	20231109	103700	20407600	1343	1343	1343	1343	0
566	20231109	103600	20407600	1343	1343	1343	1343	0
567	20231109	103500	20407600	1343	1343	1343	1343	0
568	20231109	103400	20407600	1343	1343	1343	1343	0
569	20231109	103300	20407600	1343	1343	1343	1343	0
570	20231109	103200	20407600	1343	1343	1343	1343	0
571	20231109	103100	20407600	1343	1343	1343	1343	0
572	20231109	103000	20407600	1343	1345	1345	1343	855
573	20231109	102900	19259225	1345	1345	1345	1345	45
574	20231109	102800	19198700	1335	1335	1335	1335	0
575	20231109	102700	19198700	1335	1335	1335	1335	0
576	20231109	102600	19198700	1335	1335	1335	1335	0
577	20231109	102500	19198700	1335	1335	1335	1335	0
578	20231109	102400	19198700	1335	1335	1335	1335	0
579	20231109	102300	19198700	1335	1335	1335	1335	0
580	20231109	102200	19198700	1335	1335	1335	1335	0
581	20231109	102100	19198700	1335	1335	1335	1335	0
582	20231109	102000	19198700	1335	1335	1335	1335	0
583	20231109	101900	19198700	1335	1335	1335	1335	0
584	20231109	101800	19198700	1335	1335	1335	1335	0
585	20231109	101700	19198700	1335	1335	1335	1335	0
586	20231109	101600	19198700	1335	1335	1335	1335	0
587	20231109	101500	19198700	1335	1335	1335	1335	0
588	20231109	101400	19198700	1335	1335	1335	1335	20
589	20231109	101300	19172000	1335	1335	1335	1335	75
590	20231109	101200	19071875	1346	1346	1346	1346	0
591	20231109	101100	19071875	1346	1346	1346	1346	0
592	20231109	101000	19071875	1346	1345	1346	1345	100
593	20231109	100900	18937285	1346	1346	1346	1346	0
594	20231109	100800	18937285	1346	1346	1346	1346	0
595	20231109	100700	18937285	1346	1346	1346	1346	0
596	20231109	100600	18937285	1346	1346	1346	1346	0
597	20231109	100500	18937285	1346	1346	1346	1346	0
598	20231109	100400	18937285	1346	1345	1346	1345	16
599	20231109	100300	18915759	1345	1332	1345	1332	8
600	20231109	100200	18905054	1329	1329	1329	1329	0
601	20231109	100100	18905054	1329	1329	1329	1329	0
602	20231109	100000	18905054	1329	1329	1329	1329	0
603	20231109	095900	18905054	1329	1329	1329	1329	1
604	20231109	095800	18903725	1330	1330	1330	1330	0
605	20231109	095700	18903725	1330	1330	1330	1330	42
606	20231109	095600	18847865	1329	1329	1329	1329	0
607	20231109	095500	18847865	1329	1329	1329	1329	2
608	20231109	095400	18845207	1329	1326	1329	1323	102
609	20231109	095300	18710221	1324	1324	1324	1324	0
610	20231109	095200	18710221	1324	1324	1324	1324	2
611	20231109	095100	18707573	1323	1323	1323	1323	0
612	20231109	095000	18707573	1323	1323	1323	1323	0
613	20231109	094900	18707573	1323	1323	1323	1323	0
614	20231109	094800	18707573	1323	1323	1323	1323	1064
615	20231109	094700	17299901	1323	1326	1326	1321	2880
616	20231109	094600	13485292	1327	1329	1329	1327	706
617	20231109	094500	12547905	1330	1335	1335	1330	3235
618	20231109	094400	8238085	1340	1340	1340	1340	0
619	20231109	094300	8238085	1340	1340	1340	1340	0
620	20231109	094200	8238085	1340	1336	1340	1336	5
621	20231109	094100	8231389	1334	1334	1334	1334	0
622	20231109	094000	8231389	1334	1334	1334	1334	0
623	20231109	093900	8231389	1334	1334	1334	1334	500
624	20231109	093800	7564389	1333	1333	1333	1333	0
625	20231109	093700	7564389	1333	1333	1333	1333	29
626	20231109	093600	7525732	1337	1336	1337	1334	799
627	20231109	093500	6459752	1337	1337	1337	1337	0
628	20231109	093400	6459752	1337	1337	1337	1337	0
629	20231109	093300	6459752	1337	1337	1337	1337	754
630	20231109	093200	5451654	1337	1340	1340	1337	8
631	20231109	093100	5440952	1340	1340	1340	1340	50
632	20231109	093000	5373952	1340	1340	1340	1340	0
633	20231109	092900	5373952	1340	1337	1340	1337	17
634	20231109	092800	5351208	1340	1340	1340	1340	0
635	20231109	092700	5351208	1340	1340	1340	1340	0
636	20231109	092600	5351208	1340	1340	1340	1340	10
637	20231109	092500	5337808	1337	1337	1337	1337	5
638	20231109	092400	5331123	1340	1340	1340	1340	0
639	20231109	092300	5331123	1340	1340	1340	1340	20
640	20231109	092200	5304323	1337	1340	1340	1337	105
641	20231109	092100	5163638	1340	1340	1340	1340	30
642	20231109	092000	5123438	1339	1339	1339	1339	245
643	20231109	091900	4795383	1333	1333	1333	1333	8
644	20231109	091800	4784719	1339	1339	1339	1339	0
645	20231109	091700	4784719	1339	1339	1339	1339	0
646	20231109	091600	4784719	1339	1339	1339	1333	16
647	20231109	091500	4763331	1333	1333	1333	1333	0
648	20231109	091400	4763331	1333	1333	1333	1333	0
649	20231109	091300	4763331	1333	1333	1333	1333	0
650	20231109	091200	4763331	1333	1333	1333	1333	0
651	20231109	091100	4763331	1333	1333	1333	1333	0
652	20231109	091000	4763331	1333	1333	1333	1333	750
653	20231109	090900	3763581	1332	1332	1333	1332	844
654	20231109	090800	2639349	1344	1344	1344	1344	0
655	20231109	090700	2639349	1344	1342	1344	1342	35
656	20231109	090600	2592366	1331	1338	1338	1331	230
657	20231109	090500	2285617	1338	1338	1338	1338	0
658	20231109	090400	2285617	1338	1338	1338	1338	0
659	20231109	090300	2285617	1338	1338	1338	1338	0
660	20231109	090200	2285617	1338	1338	1338	1338	0
661	20231109	090100	2285617	1338	1338	1338	1338	103
662	20231109	090000	2147803	1335	1350	1350	1335	1593