KissMeData/225590/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204100	61331351	1347	1347	1347	1347	1643
3	20231109	204000	61331351	1347	1347	1347	1347	0
4	20231109	203900	61331351	1347	1347	1347	1347	0
5	20231109	203800	61331351	1347	1347	1347	1347	0
6	20231109	203700	61331351	1347	1347	1347	1347	0
7	20231109	203600	61331351	1347	1347	1347	1347	0
8	20231109	203500	61331351	1347	1347	1347	1347	0
9	20231109	203400	61331351	1347	1347	1347	1347	0
10	20231109	203300	61331351	1347	1347	1347	1347	0
11	20231109	203200	61331351	1347	1347	1347	1347	0
12	20231109	203100	61331351	1347	1347	1347	1347	0
13	20231109	203000	61331351	1347	1347	1347	1347	0
14	20231109	202900	61331351	1347	1347	1347	1347	0
15	20231109	202800	61331351	1347	1347	1347	1347	0
16	20231109	202700	61331351	1347	1347	1347	1347	0
17	20231109	202600	61331351	1347	1347	1347	1347	0
18	20231109	202500	61331351	1347	1347	1347	1347	0
19	20231109	202400	61331351	1347	1347	1347	1347	0
20	20231109	202300	61331351	1347	1347	1347	1347	0
21	20231109	202200	61331351	1347	1347	1347	1347	0
22	20231109	202100	61331351	1347	1347	1347	1347	0
23	20231109	202000	61331351	1347	1347	1347	1347	0
24	20231109	201900	61331351	1347	1347	1347	1347	0
25	20231109	201800	61331351	1347	1347	1347	1347	0
26	20231109	201700	61331351	1347	1347	1347	1347	0
27	20231109	201600	61331351	1347	1347	1347	1347	0
28	20231109	201500	61331351	1347	1347	1347	1347	0
29	20231109	201400	61331351	1347	1347	1347	1347	0
30	20231109	201300	61331351	1347	1347	1347	1347	0
31	20231109	201200	61331351	1347	1347	1347	1347	0
32	20231109	201100	61331351	1347	1347	1347	1347	1643
33	20231109	201000	61331351	1347	1347	1347	1347	0
34	20231109	200900	61331351	1347	1347	1347	1347	0
35	20231109	200800	61331351	1347	1347	1347	1347	0
36	20231109	200700	61331351	1347	1347	1347	1347	0
37	20231109	200600	61331351	1347	1347	1347	1347	0
38	20231109	200500	61331351	1347	1347	1347	1347	0
39	20231109	200400	61331351	1347	1347	1347	1347	0
40	20231109	200300	61331351	1347	1347	1347	1347	0
41	20231109	200200	61331351	1347	1347	1347	1347	0
42	20231109	200100	61331351	1347	1347	1347	1347	0
43	20231109	200000	61331351	1347	1347	1347	1347	0
44	20231109	195900	61331351	1347	1347	1347	1347	0
45	20231109	195800	61331351	1347	1347	1347	1347	0
46	20231109	195700	61331351	1347	1347	1347	1347	0
47	20231109	195600	61331351	1347	1347	1347	1347	0
48	20231109	195500	61331351	1347	1347	1347	1347	0
49	20231109	195400	61331351	1347	1347	1347	1347	0
50	20231109	195300	61331351	1347	1347	1347	1347	0
51	20231109	195200	61331351	1347	1347	1347	1347	0
52	20231109	195100	61331351	1347	1347	1347	1347	0
53	20231109	195000	61331351	1347	1347	1347	1347	0
54	20231109	194900	61331351	1347	1347	1347	1347	0
55	20231109	194800	61331351	1347	1347	1347	1347	0
56	20231109	194700	61331351	1347	1347	1347	1347	0
57	20231109	194600	61331351	1347	1347	1347	1347	0
58	20231109	194500	61331351	1347	1347	1347	1347	0
59	20231109	194400	61331351	1347	1347	1347	1347	0
60	20231109	194300	61331351	1347	1347	1347	1347	0
61	20231109	194200	61331351	1347	1347	1347	1347	0
62	20231109	194100	61331351	1347	1347	1347	1347	1643
63	20231109	194000	61331351	1347	1347	1347	1347	0
64	20231109	193900	61331351	1347	1347	1347	1347	0
65	20231109	193800	61331351	1347	1347	1347	1347	0
66	20231109	193700	61331351	1347	1347	1347	1347	0
67	20231109	193600	61331351	1347	1347	1347	1347	0
68	20231109	193500	61331351	1347	1347	1347	1347	0
69	20231109	193400	61331351	1347	1347	1347	1347	0
70	20231109	193300	61331351	1347	1347	1347	1347	0
71	20231109	193200	61331351	1347	1347	1347	1347	0
72	20231109	193100	61331351	1347	1347	1347	1347	0
73	20231109	193000	61331351	1347	1347	1347	1347	0
74	20231109	192900	61331351	1347	1347	1347	1347	0
75	20231109	192800	61331351	1347	1347	1347	1347	0
76	20231109	192700	61331351	1347	1347	1347	1347	0
77	20231109	192600	61331351	1347	1347	1347	1347	0
78	20231109	192500	61331351	1347	1347	1347	1347	0
79	20231109	192400	61331351	1347	1347	1347	1347	0
80	20231109	192300	61331351	1347	1347	1347	1347	0
81	20231109	192200	61331351	1347	1347	1347	1347	0
82	20231109	192100	61331351	1347	1347	1347	1347	0
83	20231109	192000	61331351	1347	1347	1347	1347	0
84	20231109	191900	61331351	1347	1347	1347	1347	0
85	20231109	191800	61331351	1347	1347	1347	1347	0
86	20231109	191700	61331351	1347	1347	1347	1347	0
87	20231109	191600	61331351	1347	1347	1347	1347	0
88	20231109	191500	61331351	1347	1347	1347	1347	0
89	20231109	191400	61331351	1347	1347	1347	1347	0
90	20231109	191300	61331351	1347	1347	1347	1347	0
91	20231109	191200	61331351	1347	1347	1347	1347	0
92	20231109	191100	61331351	1347	1347	1347	1347	1643
93	20231109	191000	61331351	1347	1347	1347	1347	0
94	20231109	190900	61331351	1347	1347	1347	1347	0
95	20231109	190800	61331351	1347	1347	1347	1347	0
96	20231109	190700	61331351	1347	1347	1347	1347	0
97	20231109	190600	61331351	1347	1347	1347	1347	0
98	20231109	190500	61331351	1347	1347	1347	1347	0
99	20231109	190400	61331351	1347	1347	1347	1347	0
100	20231109	190300	61331351	1347	1347	1347	1347	0
101	20231109	190200	61331351	1347	1347	1347	1347	0
102	20231109	190100	61331351	1347	1347	1347	1347	0
103	20231109	190000	61331351	1347	1347	1347	1347	0
104	20231109	185900	61331351	1347	1347	1347	1347	0
105	20231109	185800	61331351	1347	1347	1347	1347	0
106	20231109	185700	61331351	1347	1347	1347	1347	0
107	20231109	185600	61331351	1347	1347	1347	1347	0
108	20231109	185500	61331351	1347	1347	1347	1347	0
109	20231109	185400	61331351	1347	1347	1347	1347	0
110	20231109	185300	61331351	1347	1347	1347	1347	0
111	20231109	185200	61331351	1347	1347	1347	1347	0
112	20231109	185100	61331351	1347	1347	1347	1347	0
113	20231109	185000	61331351	1347	1347	1347	1347	0
114	20231109	184900	61331351	1347	1347	1347	1347	0
115	20231109	184800	61331351	1347	1347	1347	1347	0
116	20231109	184700	61331351	1347	1347	1347	1347	0
117	20231109	184600	61331351	1347	1347	1347	1347	0
118	20231109	184500	61331351	1347	1347	1347	1347	0
119	20231109	184400	61331351	1347	1347	1347	1347	0
120	20231109	184300	61331351	1347	1347	1347	1347	0
121	20231109	184200	61331351	1347	1347	1347	1347	0
122	20231109	184100	61331351	1347	1347	1347	1347	1643
123	20231109	184000	61331351	1347	1347	1347	1347	0
124	20231109	183900	61331351	1347	1347	1347	1347	0
125	20231109	183800	61331351	1347	1347	1347	1347	0
126	20231109	183700	61331351	1347	1347	1347	1347	0
127	20231109	183600	61331351	1347	1347	1347	1347	0
128	20231109	183500	61331351	1347	1347	1347	1347	0
129	20231109	183400	61331351	1347	1347	1347	1347	0
130	20231109	183300	61331351	1347	1347	1347	1347	0
131	20231109	183200	61331351	1347	1347	1347	1347	0
132	20231109	183100	61331351	1347	1347	1347	1347	0
133	20231109	183000	61331351	1347	1347	1347	1347	0
134	20231109	182900	61331351	1347	1347	1347	1347	0
135	20231109	182800	61331351	1347	1347	1347	1347	0
136	20231109	182700	61331351	1347	1347	1347	1347	0
137	20231109	182600	61331351	1347	1347	1347	1347	0
138	20231109	182500	61331351	1347	1347	1347	1347	0
139	20231109	182400	61331351	1347	1347	1347	1347	0
140	20231109	182300	61331351	1347	1347	1347	1347	0
141	20231109	182200	61331351	1347	1347	1347	1347	0
142	20231109	182100	61331351	1347	1347	1347	1347	0
143	20231109	182000	61331351	1347	1347	1347	1347	0
144	20231109	181900	61331351	1347	1347	1347	1347	0
145	20231109	181800	61331351	1347	1347	1347	1347	0
146	20231109	181700	61331351	1347	1347	1347	1347	0
147	20231109	181600	61331351	1347	1347	1347	1347	0
148	20231109	181500	61331351	1347	1347	1347	1347	0
149	20231109	181400	61331351	1347	1347	1347	1347	0
150	20231109	181300	61331351	1347	1347	1347	1347	0
151	20231109	181200	61331351	1347	1347	1347	1347	0
152	20231109	181100	61331351	1347	1347	1347	1347	1643
153	20231109	181000	61331351	1347	1347	1347	1347	0
154	20231109	180900	61331351	1347	1347	1347	1347	0
155	20231109	180800	61331351	1347	1347	1347	1347	0
156	20231109	180700	61331351	1347	1347	1347	1347	0
157	20231109	180600	61331351	1347	1347	1347	1347	0
158	20231109	180500	61331351	1347	1347	1347	1347	0
159	20231109	180400	61331351	1347	1347	1347	1347	0
160	20231109	180300	61331351	1347	1347	1347	1347	0
161	20231109	180200	61331351	1347	1347	1347	1347	0
162	20231109	180100	61331351	1347	1347	1347	1347	0
163	20231109	180000	61331351	1347	1347	1347	1347	0
164	20231109	175900	61331351	1347	1347	1347	1347	0
165	20231109	175800	61331351	1347	1347	1347	1347	0
166	20231109	175700	61331351	1347	1347	1347	1347	0
167	20231109	175600	61331351	1347	1347	1347	1347	0
168	20231109	175500	61331351	1347	1347	1347	1347	0
169	20231109	175400	61331351	1347	1347	1347	1347	0
170	20231109	175300	61331351	1347	1347	1347	1347	0
171	20231109	175200	61331351	1347	1347	1347	1347	0
172	20231109	175100	61331351	1347	1347	1347	1347	0
173	20231109	175000	61331351	1347	1347	1347	1347	0
174	20231109	174900	61331351	1347	1347	1347	1347	0
175	20231109	174800	61331351	1347	1347	1347	1347	0
176	20231109	174700	61331351	1347	1347	1347	1347	0
177	20231109	174600	61331351	1347	1347	1347	1347	0
178	20231109	174500	61331351	1347	1347	1347	1347	0
179	20231109	174400	61331351	1347	1347	1347	1347	0
180	20231109	174300	61331351	1347	1347	1347	1347	0
181	20231109	174200	61331351	1347	1347	1347	1347	0
182	20231109	174100	61331351	1347	1347	1347	1347	1643
183	20231109	174000	61331351	1347	1347	1347	1347	0
184	20231109	173900	61331351	1347	1347	1347	1347	0
185	20231109	173800	61331351	1347	1347	1347	1347	0
186	20231109	173700	61331351	1347	1347	1347	1347	0
187	20231109	173600	61331351	1347	1347	1347	1347	0
188	20231109	173500	61331351	1347	1347	1347	1347	0
189	20231109	173400	61331351	1347	1347	1347	1347	0
190	20231109	173300	61331351	1347	1347	1347	1347	0
191	20231109	173200	61331351	1347	1347	1347	1347	0
192	20231109	173100	61331351	1347	1347	1347	1347	0
193	20231109	173000	61331351	1347	1347	1347	1347	0
194	20231109	172900	61331351	1347	1347	1347	1347	0
195	20231109	172800	61331351	1347	1347	1347	1347	0
196	20231109	172700	61331351	1347	1347	1347	1347	0
197	20231109	172600	61331351	1347	1347	1347	1347	0
198	20231109	172500	61331351	1347	1347	1347	1347	0
199	20231109	172400	61331351	1347	1347	1347	1347	0
200	20231109	172300	61331351	1347	1347	1347	1347	0
201	20231109	172200	61331351	1347	1347	1347	1347	0
202	20231109	172100	61331351	1347	1347	1347	1347	0
203	20231109	172000	61331351	1347	1347	1347	1347	0
204	20231109	171900	61331351	1347	1347	1347	1347	0
205	20231109	171800	61331351	1347	1347	1347	1347	0
206	20231109	171700	61331351	1347	1347	1347	1347	0
207	20231109	171600	61331351	1347	1347	1347	1347	0
208	20231109	171500	61331351	1347	1347	1347	1347	0
209	20231109	171400	61331351	1347	1347	1347	1347	0
210	20231109	171300	61331351	1347	1347	1347	1347	0
211	20231109	171200	61331351	1347	1347	1347	1347	0
212	20231109	171100	61331351	1347	1347	1347	1347	1643
213	20231109	171000	61331351	1347	1347	1347	1347	0
214	20231109	170900	61331351	1347	1347	1347	1347	0
215	20231109	170800	61331351	1347	1347	1347	1347	0
216	20231109	170700	61331351	1347	1347	1347	1347	0
217	20231109	170600	61331351	1347	1347	1347	1347	0
218	20231109	170500	61331351	1347	1347	1347	1347	0
219	20231109	170400	61331351	1347	1347	1347	1347	0
220	20231109	170300	61331351	1347	1347	1347	1347	0
221	20231109	170200	61331351	1347	1347	1347	1347	0
222	20231109	170100	61331351	1347	1347	1347	1347	0
223	20231109	170000	61331351	1347	1347	1347	1347	0
224	20231109	165900	61331351	1347	1347	1347	1347	0
225	20231109	165800	61331351	1347	1347	1347	1347	0
226	20231109	165700	61331351	1347	1347	1347	1347	0
227	20231109	165600	61331351	1347	1347	1347	1347	0
228	20231109	165500	61331351	1347	1347	1347	1347	0
229	20231109	165400	61331351	1347	1347	1347	1347	0
230	20231109	165300	61331351	1347	1347	1347	1347	0
231	20231109	165200	61331351	1347	1347	1347	1347	0
232	20231109	165100	61331351	1347	1347	1347	1347	0
233	20231109	165000	61331351	1347	1347	1347	1347	0
234	20231109	164900	61331351	1347	1347	1347	1347	0
235	20231109	164800	61331351	1347	1347	1347	1347	0
236	20231109	164700	61331351	1347	1347	1347	1347	0
237	20231109	164600	61331351	1347	1347	1347	1347	0
238	20231109	164500	61331351	1347	1347	1347	1347	0
239	20231109	164400	61331351	1347	1347	1347	1347	0
240	20231109	164300	61331351	1347	1347	1347	1347	0
241	20231109	164200	61331351	1347	1347	1347	1347	0
242	20231109	164100	61331351	1347	1347	1347	1347	1643
243	20231109	164000	61331351	1347	1347	1347	1347	0
244	20231109	163900	61331351	1347	1347	1347	1347	0
245	20231109	163800	61331351	1347	1347	1347	1347	0
246	20231109	163700	61331351	1347	1347	1347	1347	0
247	20231109	163600	61331351	1347	1347	1347	1347	0
248	20231109	163500	61331351	1347	1347	1347	1347	0
249	20231109	163400	61331351	1347	1347	1347	1347	0
250	20231109	163300	61331351	1347	1347	1347	1347	0
251	20231109	163200	61331351	1347	1347	1347	1347	0
252	20231109	163100	61331351	1347	1347	1347	1347	0
253	20231109	163000	61331351	1347	1347	1347	1347	0
254	20231109	162900	61331351	1347	1347	1347	1347	0
255	20231109	162800	61331351	1347	1347	1347	1347	0
256	20231109	162700	61331351	1347	1347	1347	1347	0
257	20231109	162600	61331351	1347	1347	1347	1347	0
258	20231109	162500	61331351	1347	1347	1347	1347	0
259	20231109	162400	61331351	1347	1347	1347	1347	0
260	20231109	162300	61331351	1347	1347	1347	1347	0
261	20231109	162200	61331351	1347	1347	1347	1347	0
262	20231109	162100	61331351	1347	1347	1347	1347	0
263	20231109	162000	61331351	1347	1347	1347	1347	0
264	20231109	161900	61331351	1347	1347	1347	1347	0
265	20231109	161800	61331351	1347	1347	1347	1347	0
266	20231109	161700	61331351	1347	1347	1347	1347	0
267	20231109	161600	61331351	1347	1347	1347	1347	0
268	20231109	161500	61331351	1347	1347	1347	1347	0
269	20231109	161400	61331351	1347	1347	1347	1347	0
270	20231109	161300	61331351	1347	1347	1347	1347	0
271	20231109	161200	61331351	1347	1347	1347	1347	0
272	20231109	161100	61331351	1347	1347	1347	1347	1643
273	20231109	161000	61331351	1347	1347	1347	1347	0
274	20231109	160900	61331351	1347	1347	1347	1347	0
275	20231109	160800	61331351	1347	1347	1347	1347	0
276	20231109	160700	61331351	1347	1347	1347	1347	0
277	20231109	160600	61331351	1347	1347	1347	1347	0
278	20231109	160500	61331351	1347	1347	1347	1347	0
279	20231109	160400	61331351	1347	1347	1347	1347	0
280	20231109	160300	61331351	1347	1347	1347	1347	0
281	20231109	160200	61331351	1347	1347	1347	1347	0
282	20231109	160100	61331351	1347	1347	1347	1347	0
283	20231109	160000	61331351	1347	1347	1347	1347	0
284	20231109	155900	61331351	1347	1347	1347	1347	0
285	20231109	155800	61331351	1347	1347	1347	1347	0
286	20231109	155700	61331351	1347	1347	1347	1347	0
287	20231109	155600	61331351	1347	1347	1347	1347	0
288	20231109	155500	61331351	1347	1347	1347	1347	0
289	20231109	155400	61331351	1347	1347	1347	1347	0
290	20231109	155300	61331351	1347	1347	1347	1347	0
291	20231109	155200	61331351	1347	1347	1347	1347	0
292	20231109	155100	61331351	1347	1347	1347	1347	0
293	20231109	155000	61331351	1347	1347	1347	1347	0
294	20231109	154900	61331351	1347	1347	1347	1347	0
295	20231109	154800	61331351	1347	1347	1347	1347	0
296	20231109	154700	61331351	1347	1347	1347	1347	0
297	20231109	154600	61331351	1347	1347	1347	1347	0
298	20231109	154500	61331351	1347	1347	1347	1347	0
299	20231109	154400	61331351	1347	1347	1347	1347	0
300	20231109	154300	61331351	1347	1347	1347	1347	0
301	20231109	154200	61331351	1347	1347	1347	1347	0
302	20231109	154100	61331351	1347	1347	1347	1347	1643
303	20231109	154000	61331351	1347	1347	1347	1347	0
304	20231109	153900	61331351	1347	1347	1347	1347	0
305	20231109	153800	61331351	1347	1347	1347	1347	0
306	20231109	153700	61331351	1347	1347	1347	1347	0
307	20231109	153600	61331351	1347	1347	1347	1347	0
308	20231109	153500	61331351	1347	1347	1347	1347	0
309	20231109	153400	61331351	1347	1347	1347	1347	0
310	20231109	153300	61331351	1347	1347	1347	1347	0
311	20231109	153200	61331351	1347	1347	1347	1347	0
312	20231109	153100	61331351	1347	1347	1347	1347	0
313	20231109	153000	61331351	1347	1347	1347	1347	1643
314	20231109	152900	59118230	1351	1351	1351	1351	0
315	20231109	152800	59118230	1351	1351	1351	1351	0
316	20231109	152700	59118230	1351	1351	1351	1351	0
317	20231109	152600	59118230	1351	1351	1351	1351	0
318	20231109	152500	59118230	1351	1351	1351	1351	0
319	20231109	152400	59118230	1351	1351	1351	1351	0
320	20231109	152300	59118230	1351	1351	1351	1351	0
321	20231109	152200	59118230	1351	1351	1351	1351	0
322	20231109	152100	59118230	1351	1351	1351	1351	0
323	20231109	152000	59118230	1351	1351	1351	1351	0
324	20231109	151900	59118230	1351	1351	1351	1351	0
325	20231109	151800	59118230	1351	1351	1351	1351	0
326	20231109	151700	59118230	1351	1351	1351	1351	0
327	20231109	151600	59118230	1351	1351	1351	1351	51
328	20231109	151500	59049329	1351	1351	1351	1351	119
329	20231109	151400	58888560	1349	1349	1349	1349	0
330	20231109	151300	58888560	1349	1351	1351	1349	20
331	20231109	151200	58861560	1348	1348	1348	1348	0
332	20231109	151100	58861560	1348	1348	1348	1348	0
333	20231109	151000	58861560	1348	1348	1351	1348	264
334	20231109	150900	58505496	1351	1351	1351	1351	114
335	20231109	150800	58351482	1350	1352	1352	1350	217
336	20231109	150700	58058368	1351	1351	1351	1351	0
337	20231109	150600	58058368	1351	1352	1352	1351	116
338	20231109	150500	57901602	1350	1350	1350	1350	0
339	20231109	150400	57901602	1350	1355	1355	1350	5000
340	20231109	150300	51146177	1356	1358	1358	1356	623
341	20231109	150200	50301351	1358	1358	1358	1358	0
342	20231109	150100	50301351	1358	1358	1358	1358	0
343	20231109	150000	50301351	1358	1358	1358	1358	4
344	20231109	145900	50295919	1359	1359	1359	1359	0
345	20231109	145800	50295919	1359	1359	1359	1359	20
346	20231109	145700	50268739	1359	1359	1359	1359	0
347	20231109	145600	50268739	1359	1359	1359	1359	0
348	20231109	145500	50268739	1359	1359	1359	1359	0
349	20231109	145400	50268739	1359	1359	1359	1359	0
350	20231109	145300	50268739	1359	1359	1359	1359	0
351	20231109	145200	50268739	1359	1359	1359	1359	0
352	20231109	145100	50268739	1359	1359	1359	1359	0
353	20231109	145000	50268739	1359	1359	1359	1359	20
354	20231109	144900	50241559	1359	1359	1359	1359	0
355	20231109	144800	50241559	1359	1359	1359	1359	0
356	20231109	144700	50241559	1359	1359	1359	1359	0
357	20231109	144600	50241559	1359	1359	1359	1359	0
358	20231109	144500	50241559	1359	1359	1359	1359	0
359	20231109	144400	50241559	1359	1359	1359	1359	0
360	20231109	144300	50241559	1359	1359	1359	1359	0
361	20231109	144200	50241559	1359	1359	1359	1359	0
362	20231109	144100	50241559	1359	1359	1359	1359	0
363	20231109	144000	50241559	1359	1359	1359	1359	0
364	20231109	143900	50241559	1359	1359	1359	1359	0
365	20231109	143800	50241559	1359	1359	1359	1359	0
366	20231109	143700	50241559	1359	1359	1359	1359	0
367	20231109	143600	50241559	1359	1359	1359	1359	0
368	20231109	143500	50241559	1359	1359	1359	1359	0
369	20231109	143400	50241559	1359	1359	1359	1359	0
370	20231109	143300	50241559	1359	1359	1359	1359	0
371	20231109	143200	50241559	1359	1359	1359	1359	0
372	20231109	143100	50241559	1359	1359	1359	1359	0
373	20231109	143000	50241559	1359	1359	1359	1359	0
374	20231109	142900	50241559	1359	1359	1359	1359	0
375	20231109	142800	50241559	1359	1359	1359	1359	0
376	20231109	142700	50241559	1359	1359	1359	1359	54
377	20231109	142600	50168173	1360	1360	1360	1360	0
378	20231109	142500	50168173	1360	1360	1360	1360	0
379	20231109	142400	50168173	1360	1360	1360	1360	0
380	20231109	142300	50168173	1360	1360	1360	1360	0
381	20231109	142200	50168173	1360	1360	1360	1360	0
382	20231109	142100	50168173	1360	1360	1360	1360	0
383	20231109	142000	50168173	1360	1360	1360	1360	0
384	20231109	141900	50168173	1360	1361	1361	1360	735
385	20231109	141800	49167839	1361	1361	1361	1361	137
386	20231109	141700	48981382	1362	1362	1362	1362	0
387	20231109	141600	48981382	1362	1362	1362	1362	300
388	20231109	141500	48572782	1361	1361	1361	1361	0
389	20231109	141400	48572782	1361	1361	1361	1361	0
390	20231109	141300	48572782	1361	1361	1361	1361	0
391	20231109	141200	48572782	1361	1361	1361	1361	0
392	20231109	141100	48572782	1361	1361	1361	1361	1000
393	20231109	141000	47211782	1361	1361	1361	1361	150
394	20231109	140900	47007632	1360	1360	1360	1360	0
395	20231109	140800	47007632	1360	1360	1360	1360	0
396	20231109	140700	47007632	1360	1360	1360	1360	14
397	20231109	140600	46988592	1360	1360	1360	1360	0
398	20231109	140500	46988592	1360	1360	1360	1360	14
399	20231109	140400	46969552	1360	1360	1360	1360	0
400	20231109	140300	46969552	1360	1360	1360	1360	0
401	20231109	140200	46969552	1360	1360	1360	1360	0
402	20231109	140100	46969552	1360	1360	1360	1360	0
403	20231109	140000	46969552	1360	1360	1360	1360	492
404	20231109	135900	46300432	1360	1360	1360	1360	0
405	20231109	135800	46300432	1360	1360	1360	1360	0
406	20231109	135700	46300432	1360	1360	1360	1360	0
407	20231109	135600	46300432	1360	1361	1361	1360	114
408	20231109	135500	46145292	1360	1360	1360	1360	0
409	20231109	135400	46145292	1360	1360	1360	1360	0
410	20231109	135300	46145292	1360	1360	1360	1360	0
411	20231109	135200	46145292	1360	1360	1360	1360	0
412	20231109	135100	46145292	1360	1360	1360	1360	14
413	20231109	135000	46126252	1360	1360	1360	1360	0
414	20231109	134900	46126252	1360	1360	1360	1360	0
415	20231109	134800	46126252	1360	1360	1360	1360	500
416	20231109	134700	45446252	1361	1361	1361	1361	0
417	20231109	134600	45446252	1361	1361	1361	1361	147
418	20231109	134500	45246185	1362	1362	1362	1362	0
419	20231109	134400	45246185	1362	1362	1362	1362	332
420	20231109	134300	44794001	1362	1362	1362	1362	0
421	20231109	134200	44794001	1362	1362	1362	1362	0
422	20231109	134100	44794001	1362	1362	1362	1362	0
423	20231109	134000	44794001	1362	1362	1362	1362	0
424	20231109	133900	44794001	1362	1362	1362	1362	0
425	20231109	133800	44794001	1362	1362	1362	1362	0
426	20231109	133700	44794001	1362	1362	1362	1362	0
427	20231109	133600	44794001	1362	1362	1362	1362	0
428	20231109	133500	44794001	1362	1362	1362	1362	0
429	20231109	133400	44794001	1362	1362	1362	1362	0
430	20231109	133300	44794001	1362	1362	1362	1362	0
431	20231109	133200	44794001	1362	1362	1362	1362	0
432	20231109	133100	44794001	1362	1362	1362	1362	0
433	20231109	133000	44794001	1362	1362	1362	1362	0
434	20231109	132900	44794001	1362	1362	1362	1362	0
435	20231109	132800	44794001	1362	1362	1362	1362	0
436	20231109	132700	44794001	1362	1362	1362	1362	0
437	20231109	132600	44794001	1362	1362	1362	1362	0
438	20231109	132500	44794001	1362	1362	1362	1362	0
439	20231109	132400	44794001	1362	1362	1362	1362	0
440	20231109	132300	44794001	1362	1362	1362	1362	0
441	20231109	132200	44794001	1362	1362	1362	1362	0
442	20231109	132100	44794001	1362	1362	1362	1362	0
443	20231109	132000	44794001	1362	1362	1362	1362	0
444	20231109	131900	44794001	1362	1362	1362	1362	0
445	20231109	131800	44794001	1362	1362	1362	1362	0
446	20231109	131700	44794001	1362	1362	1362	1362	0
447	20231109	131600	44794001	1362	1362	1362	1362	411
448	20231109	131500	44234219	1360	1360	1360	1360	46
449	20231109	131400	44171659	1360	1360	1360	1360	0
450	20231109	131300	44171659	1360	1360	1360	1360	100
451	20231109	131200	44035659	1362	1362	1362	1362	0
452	20231109	131100	44035659	1362	1362	1362	1362	589
453	20231109	131000	43233441	1362	1362	1362	1362	0
454	20231109	130900	43233441	1362	1362	1362	1362	447
455	20231109	130800	42624627	1363	1363	1363	1363	0
456	20231109	130700	42624627	1363	1363	1363	1363	0
457	20231109	130600	42624627	1363	1363	1363	1363	0
458	20231109	130500	42624627	1363	1363	1363	1363	0
459	20231109	130400	42624627	1363	1363	1363	1363	0
460	20231109	130300	42624627	1363	1363	1363	1363	0
461	20231109	130200	42624627	1363	1363	1363	1363	0
462	20231109	130100	42624627	1363	1363	1363	1363	0
463	20231109	130000	42624627	1363	1363	1363	1363	0
464	20231109	125900	42624627	1363	1363	1363	1363	0
465	20231109	125800	42624627	1363	1363	1363	1363	0
466	20231109	125700	42624627	1363	1363	1363	1363	0
467	20231109	125600	42624627	1363	1363	1363	1363	501
468	20231109	125500	41941764	1364	1364	1364	1364	410
469	20231109	125400	41382524	1367	1367	1367	1367	0
470	20231109	125300	41382524	1367	1367	1367	1367	0
471	20231109	125200	41382524	1367	1367	1367	1367	0
472	20231109	125100	41382524	1367	1367	1367	1367	0
473	20231109	125000	41382524	1367	1367	1367	1367	0
474	20231109	124900	41382524	1367	1367	1367	1367	0
475	20231109	124800	41382524	1367	1367	1367	1367	0
476	20231109	124700	41382524	1367	1367	1367	1367	0
477	20231109	124600	41382524	1367	1367	1367	1367	0
478	20231109	124500	41382524	1367	1367	1367	1367	0
479	20231109	124400	41382524	1367	1367	1367	1367	0
480	20231109	124300	41382524	1367	1367	1367	1367	58
481	20231109	124200	41303238	1367	1367	1367	1367	0
482	20231109	124100	41303238	1367	1367	1367	1367	0
483	20231109	124000	41303238	1367	1367	1367	1367	0
484	20231109	123900	41303238	1367	1367	1367	1367	0
485	20231109	123800	41303238	1367	1367	1367	1367	0
486	20231109	123700	41303238	1367	1367	1367	1367	0
487	20231109	123600	41303238	1367	1367	1367	1367	0
488	20231109	123500	41303238	1367	1367	1367	1367	805
489	20231109	123400	40202803	1368	1368	1368	1368	0
490	20231109	123300	40202803	1368	1368	1368	1368	0
491	20231109	123200	40202803	1368	1368	1368	1368	0
492	20231109	123100	40202803	1368	1368	1368	1368	0
493	20231109	123000	40202803	1368	1368	1368	1368	0
494	20231109	122900	40202803	1368	1368	1368	1368	0
495	20231109	122800	40202803	1368	1368	1368	1368	0
496	20231109	122700	40202803	1368	1368	1368	1368	0
497	20231109	122600	40202803	1368	1368	1368	1368	0
498	20231109	122500	40202803	1368	1368	1368	1368	0
499	20231109	122400	40202803	1368	1368	1368	1368	0
500	20231109	122300	40202803	1368	1368	1368	1368	0
501	20231109	122200	40202803	1368	1368	1368	1368	0
502	20231109	122100	40202803	1368	1368	1368	1368	0
503	20231109	122000	40202803	1368	1368	1368	1368	0
504	20231109	121900	40202803	1368	1368	1368	1368	0
505	20231109	121800	40202803	1368	1368	1368	1368	0
506	20231109	121700	40202803	1368	1368	1368	1368	0
507	20231109	121600	40202803	1368	1368	1368	1368	0
508	20231109	121500	40202803	1368	1368	1368	1368	0
509	20231109	121400	40202803	1368	1368	1368	1368	3000
510	20231109	121300	36098803	1368	1368	1368	1368	0
511	20231109	121200	36098803	1368	1368	1368	1368	0
512	20231109	121100	36098803	1368	1368	1368	1368	170
513	20231109	121000	35866243	1367	1367	1367	1367	0
514	20231109	120900	35866243	1367	1367	1367	1367	0
515	20231109	120800	35866243	1367	1367	1367	1367	0
516	20231109	120700	35866243	1367	1367	1367	1367	0
517	20231109	120600	35866243	1367	1367	1367	1367	138
518	20231109	120500	35677597	1368	1368	1368	1368	0
519	20231109	120400	35677597	1368	1368	1368	1368	0
520	20231109	120300	35677597	1368	1368	1368	1368	0
521	20231109	120200	35677597	1368	1368	1368	1368	0
522	20231109	120100	35677597	1368	1368	1368	1368	0
523	20231109	120000	35677597	1368	1368	1368	1368	0
524	20231109	115900	35677597	1368	1368	1368	1368	0
525	20231109	115800	35677597	1368	1368	1368	1368	0
526	20231109	115700	35677597	1368	1368	1368	1368	0
527	20231109	115600	35677597	1368	1368	1368	1368	0
528	20231109	115500	35677597	1368	1368	1368	1368	0
529	20231109	115400	35677597	1368	1368	1368	1368	0
530	20231109	115300	35677597	1368	1368	1368	1368	0
531	20231109	115200	35677597	1368	1368	1368	1368	0
532	20231109	115100	35677597	1368	1368	1368	1368	0
533	20231109	115000	35677597	1368	1368	1368	1368	0
534	20231109	114900	35677597	1368	1368	1368	1368	0
535	20231109	114800	35677597	1368	1368	1368	1368	0
536	20231109	114700	35677597	1368	1368	1368	1368	0
537	20231109	114600	35677597	1368	1368	1368	1368	0
538	20231109	114500	35677597	1368	1368	1368	1368	0
539	20231109	114400	35677597	1368	1368	1368	1368	0
540	20231109	114300	35677597	1368	1368	1368	1368	0
541	20231109	114200	35677597	1368	1368	1368	1368	1000
542	20231109	114100	34309597	1368	1368	1368	1368	1
543	20231109	114000	34308229	1368	1368	1368	1368	0
544	20231109	113900	34308229	1368	1368	1368	1368	0
545	20231109	113800	34308229	1368	1368	1368	1368	0
546	20231109	113700	34308229	1368	1368	1368	1368	0
547	20231109	113600	34308229	1368	1368	1368	1368	0
548	20231109	113500	34308229	1368	1368	1368	1368	0
549	20231109	113400	34308229	1368	1368	1368	1368	0
550	20231109	113300	34308229	1368	1368	1368	1368	0
551	20231109	113200	34308229	1368	1368	1368	1368	0
552	20231109	113100	34308229	1368	1368	1368	1368	0
553	20231109	113000	34308229	1368	1368	1368	1368	0
554	20231109	112900	34308229	1368	1368	1368	1368	0
555	20231109	112800	34308229	1368	1368	1368	1368	0
556	20231109	112700	34308229	1368	1368	1368	1368	0
557	20231109	112600	34308229	1368	1368	1368	1368	0
558	20231109	112500	34308229	1368	1368	1368	1368	0
559	20231109	112400	34308229	1368	1368	1368	1368	0
560	20231109	112300	34308229	1368	1368	1368	1368	0
561	20231109	112200	34308229	1368	1368	1368	1368	0
562	20231109	112100	34308229	1368	1368	1368	1368	100
563	20231109	112000	34171429	1368	1368	1368	1368	0
564	20231109	111900	34171429	1368	1368	1368	1368	0
565	20231109	111800	34171429	1368	1368	1368	1368	0
566	20231109	111700	34171429	1368	1368	1368	1368	50
567	20231109	111600	34103029	1368	1367	1368	1367	1500
568	20231109	111500	32051301	1367	1363	1367	1363	1500
569	20231109	111400	30002011	1362	1363	1363	1362	46
570	20231109	111300	29939349	1363	1363	1363	1363	384
571	20231109	111200	29415957	1366	1366	1366	1366	0
572	20231109	111100	29415957	1366	1366	1366	1366	0
573	20231109	111000	29415957	1366	1366	1366	1366	0
574	20231109	110900	29415957	1366	1366	1366	1366	0
575	20231109	110800	29415957	1366	1366	1366	1366	250
576	20231109	110700	29074457	1366	1366	1366	1366	0
577	20231109	110600	29074457	1366	1366	1366	1366	5
578	20231109	110500	29067627	1366	1366	1366	1366	0
579	20231109	110400	29067627	1366	1366	1366	1366	0
580	20231109	110300	29067627	1366	1366	1366	1366	0
581	20231109	110200	29067627	1366	1366	1366	1366	0
582	20231109	110100	29067627	1366	1366	1366	1366	0
583	20231109	110000	29067627	1366	1366	1366	1366	0
584	20231109	105900	29067627	1366	1366	1366	1366	0
585	20231109	105800	29067627	1366	1366	1366	1366	0
586	20231109	105700	29067627	1366	1366	1366	1366	0
587	20231109	105600	29067627	1366	1366	1366	1366	0
588	20231109	105500	29067627	1366	1366	1366	1366	0
589	20231109	105400	29067627	1366	1366	1366	1366	0
590	20231109	105300	29067627	1366	1366	1366	1366	100
591	20231109	105200	28931027	1366	1366	1366	1366	0
592	20231109	105100	28931027	1366	1366	1366	1366	0
593	20231109	105000	28931027	1366	1366	1366	1366	0
594	20231109	104900	28931027	1366	1366	1366	1366	0
595	20231109	104800	28931027	1366	1366	1366	1366	0
596	20231109	104700	28931027	1366	1366	1366	1366	0
597	20231109	104600	28931027	1366	1366	1366	1366	0
598	20231109	104500	28931027	1366	1366	1366	1366	0
599	20231109	104400	28931027	1366	1366	1366	1366	0
600	20231109	104300	28931027	1366	1366	1366	1366	0
601	20231109	104200	28931027	1366	1366	1366	1366	0
602	20231109	104100	28931027	1366	1366	1366	1366	200
603	20231109	104000	28657827	1366	1366	1366	1366	100
604	20231109	103900	28521227	1366	1366	1366	1366	0
605	20231109	103800	28521227	1366	1366	1366	1366	50
606	20231109	103700	28452927	1366	1366	1366	1366	0
607	20231109	103600	28452927	1366	1366	1366	1366	0
608	20231109	103500	28452927	1366	1366	1366	1366	0
609	20231109	103400	28452927	1366	1366	1366	1366	0
610	20231109	103300	28452927	1366	1366	1366	1366	0
611	20231109	103200	28452927	1366	1366	1366	1366	0
612	20231109	103100	28452927	1366	1366	1366	1366	10
613	20231109	103000	28439267	1366	1366	1366	1366	0
614	20231109	102900	28439267	1366	1365	1366	1365	106
615	20231109	102800	28294508	1365	1365	1365	1365	0
616	20231109	102700	28294508	1365	1365	1365	1365	1
617	20231109	102600	28293143	1366	1366	1366	1366	0
618	20231109	102500	28293143	1366	1366	1366	1366	0
619	20231109	102400	28293143	1366	1366	1366	1366	0
620	20231109	102300	28293143	1366	1366	1366	1366	0
621	20231109	102200	28293143	1366	1366	1366	1366	0
622	20231109	102100	28293143	1366	1366	1366	1366	0
623	20231109	102000	28293143	1366	1366	1366	1366	0
624	20231109	101900	28293143	1366	1366	1366	1366	0
625	20231109	101800	28293143	1366	1366	1366	1366	0
626	20231109	101700	28293143	1366	1366	1366	1366	0
627	20231109	101600	28293143	1366	1366	1366	1366	0
628	20231109	101500	28293143	1366	1366	1366	1366	0
629	20231109	101400	28293143	1366	1366	1366	1366	0
630	20231109	101300	28293143	1366	1366	1366	1366	0
631	20231109	101200	28293143	1366	1366	1366	1366	0
632	20231109	101100	28293143	1366	1366	1366	1366	0
633	20231109	101000	28293143	1366	1366	1366	1366	0
634	20231109	100900	28293143	1366	1366	1366	1366	0
635	20231109	100800	28293143	1366	1366	1366	1366	0
636	20231109	100700	28293143	1366	1366	1366	1366	0
637	20231109	100600	28293143	1366	1366	1366	1366	107
638	20231109	100500	28146981	1367	1367	1367	1367	0
639	20231109	100400	28146981	1367	1367	1367	1367	0
640	20231109	100300	28146981	1367	1367	1367	1367	36
641	20231109	100200	28097769	1368	1368	1368	1368	0
642	20231109	100100	28097769	1368	1368	1368	1368	100
643	20231109	100000	27960969	1368	1368	1368	1368	1673
644	20231109	095900	25672305	1378	1378	1378	1378	0
645	20231109	095800	25672305	1378	1378	1378	1378	46
646	20231109	095700	25608917	1379	1376	1379	1376	781
647	20231109	095600	24532032	1374	1374	1374	1374	14
648	20231109	095500	24512796	1375	1375	1375	1375	0
649	20231109	095400	24512796	1375	1375	1375	1375	0
650	20231109	095300	24512796	1375	1375	1375	1375	0
651	20231109	095200	24512796	1375	1375	1375	1375	0
652	20231109	095100	24512796	1375	1375	1375	1375	57
653	20231109	095000	24434421	1375	1375	1375	1375	0
654	20231109	094900	24434421	1375	1375	1375	1375	0
655	20231109	094800	24434421	1375	1375	1375	1375	0
656	20231109	094700	24434421	1375	1375	1375	1375	0
657	20231109	094600	24434421	1375	1375	1375	1375	0
658	20231109	094500	24434421	1375	1375	1375	1375	0
659	20231109	094400	24434421	1375	1375	1375	1375	0
660	20231109	094300	24434421	1375	1375	1375	1375	0
661	20231109	094200	24434421	1375	1375	1375	1375	0
662	20231109	094100	24434421	1375	1375	1375	1375	0
663	20231109	094000	24434421	1375	1375	1375	1375	15
664	20231109	093900	24413796	1375	1375	1375	1375	0
665	20231109	093800	24413796	1375	1375	1375	1375	0
666	20231109	093700	24413796	1375	1375	1375	1375	16
667	20231109	093600	24391796	1375	1372	1375	1372	92
668	20231109	093500	24265398	1368	1372	1372	1368	58
669	20231109	093400	24185874	1370	1367	1370	1367	7029
670	20231109	093300	14566585	1368	1368	1368	1368	0
671	20231109	093200	14566585	1368	1368	1368	1368	591
672	20231109	093100	13758097	1368	1367	1368	1367	534
673	20231109	093000	13028089	1366	1366	1366	1366	0
674	20231109	092900	13028089	1366	1366	1366	1366	800
675	20231109	092800	11935289	1366	1366	1366	1366	1048
676	20231109	092700	10503721	1366	1366	1366	1366	0
677	20231109	092600	10503721	1366	1366	1366	1366	0
678	20231109	092500	10503721	1366	1366	1366	1366	1000
679	20231109	092400	9137721	1356	1356	1356	1356	20
680	20231109	092300	9110601	1354	1354	1354	1354	0
681	20231109	092200	9110601	1354	1358	1358	1353	801
682	20231109	092100	8026238	1356	1356	1356	1356	0
683	20231109	092000	8026238	1356	1356	1356	1356	0
684	20231109	091900	8026238	1356	1356	1356	1356	0
685	20231109	091800	8026238	1356	1365	1365	1356	30
686	20231109	091700	7985432	1365	1365	1365	1365	0
687	20231109	091600	7985432	1365	1365	1365	1365	0
688	20231109	091500	7985432	1365	1365	1365	1365	0
689	20231109	091400	7985432	1365	1365	1365	1365	5
690	20231109	091300	7978607	1369	1369	1369	1369	0
691	20231109	091200	7978607	1369	1369	1369	1369	73
692	20231109	091100	7878670	1370	1370	1370	1370	0
693	20231109	091000	7878670	1370	1370	1370	1370	0
694	20231109	090900	7878670	1370	1370	1370	1370	0
695	20231109	090800	7878670	1370	1370	1370	1370	0
696	20231109	090700	7878670	1370	1370	1370	1370	0
697	20231109	090600	7878670	1370	1370	1370	1370	0
698	20231109	090500	7878670	1370	1370	1370	1370	5
699	20231109	090400	7871820	1366	1366	1366	1366	0
700	20231109	090300	7871820	1366	1366	1366	1366	0
701	20231109	090200	7871820	1366	1366	1366	1366	0
702	20231109	090100	7871820	1366	1366	1366	1366	4711
703	20231109	090000	1436594	1354	1354	1354	1354	1061