KissMeData/037330/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191900	75961011	1804	1804	1804	1804	263
3	20231108	191800	75961011	1804	1804	1804	1804	0
4	20231108	191700	75961011	1804	1804	1804	1804	0
5	20231108	191600	75961011	1804	1804	1804	1804	0
6	20231108	191500	75961011	1804	1804	1804	1804	0
7	20231108	191400	75961011	1804	1804	1804	1804	0
8	20231108	191300	75961011	1804	1804	1804	1804	0
9	20231108	191200	75961011	1804	1804	1804	1804	0
10	20231108	191100	75961011	1804	1804	1804	1804	0
11	20231108	191000	75961011	1804	1804	1804	1804	0
12	20231108	190900	75961011	1804	1804	1804	1804	0
13	20231108	190800	75961011	1804	1804	1804	1804	0
14	20231108	190700	75961011	1804	1804	1804	1804	0
15	20231108	190600	75961011	1804	1804	1804	1804	0
16	20231108	190500	75961011	1804	1804	1804	1804	0
17	20231108	190400	75961011	1804	1804	1804	1804	0
18	20231108	190300	75961011	1804	1804	1804	1804	0
19	20231108	190200	75961011	1804	1804	1804	1804	0
20	20231108	190100	75961011	1804	1804	1804	1804	0
21	20231108	190000	75961011	1804	1804	1804	1804	0
22	20231108	185900	75961011	1804	1804	1804	1804	0
23	20231108	185800	75961011	1804	1804	1804	1804	0
24	20231108	185700	75961011	1804	1804	1804	1804	0
25	20231108	185600	75961011	1804	1804	1804	1804	0
26	20231108	185500	75961011	1804	1804	1804	1804	0
27	20231108	185400	75961011	1804	1804	1804	1804	0
28	20231108	185300	75961011	1804	1804	1804	1804	0
29	20231108	185200	75961011	1804	1804	1804	1804	0
30	20231108	185100	75961011	1804	1804	1804	1804	0
31	20231108	185000	75961011	1804	1804	1804	1804	0
32	20231108	184900	75961011	1804	1804	1804	1804	263
33	20231108	184800	75961011	1804	1804	1804	1804	0
34	20231108	184700	75961011	1804	1804	1804	1804	0
35	20231108	184600	75961011	1804	1804	1804	1804	0
36	20231108	184500	75961011	1804	1804	1804	1804	0
37	20231108	184400	75961011	1804	1804	1804	1804	0
38	20231108	184300	75961011	1804	1804	1804	1804	0
39	20231108	184200	75961011	1804	1804	1804	1804	0
40	20231108	184100	75961011	1804	1804	1804	1804	0
41	20231108	184000	75961011	1804	1804	1804	1804	0
42	20231108	183900	75961011	1804	1804	1804	1804	0
43	20231108	183800	75961011	1804	1804	1804	1804	0
44	20231108	183700	75961011	1804	1804	1804	1804	0
45	20231108	183600	75961011	1804	1804	1804	1804	0
46	20231108	183500	75961011	1804	1804	1804	1804	0
47	20231108	183400	75961011	1804	1804	1804	1804	0
48	20231108	183300	75961011	1804	1804	1804	1804	0
49	20231108	183200	75961011	1804	1804	1804	1804	0
50	20231108	183100	75961011	1804	1804	1804	1804	0
51	20231108	183000	75961011	1804	1804	1804	1804	0
52	20231108	182900	75961011	1804	1804	1804	1804	0
53	20231108	182800	75961011	1804	1804	1804	1804	0
54	20231108	182700	75961011	1804	1804	1804	1804	0
55	20231108	182600	75961011	1804	1804	1804	1804	0
56	20231108	182500	75961011	1804	1804	1804	1804	0
57	20231108	182400	75961011	1804	1804	1804	1804	0
58	20231108	182300	75961011	1804	1804	1804	1804	0
59	20231108	182200	75961011	1804	1804	1804	1804	0
60	20231108	182100	75961011	1804	1804	1804	1804	0
61	20231108	182000	75961011	1804	1804	1804	1804	0
62	20231108	181900	75961011	1804	1804	1804	1804	263
63	20231108	181800	75961011	1804	1804	1804	1804	0
64	20231108	181700	75961011	1804	1804	1804	1804	0
65	20231108	181600	75961011	1804	1804	1804	1804	0
66	20231108	181500	75961011	1804	1804	1804	1804	0
67	20231108	181400	75961011	1804	1804	1804	1804	0
68	20231108	181300	75961011	1804	1804	1804	1804	0
69	20231108	181200	75961011	1804	1804	1804	1804	0
70	20231108	181100	75961011	1804	1804	1804	1804	0
71	20231108	181000	75961011	1804	1804	1804	1804	0
72	20231108	180900	75961011	1804	1804	1804	1804	0
73	20231108	180800	75961011	1804	1804	1804	1804	0
74	20231108	180700	75961011	1804	1804	1804	1804	0
75	20231108	180600	75961011	1804	1804	1804	1804	0
76	20231108	180500	75961011	1804	1804	1804	1804	0
77	20231108	180400	75961011	1804	1804	1804	1804	0
78	20231108	180300	75961011	1804	1804	1804	1804	0
79	20231108	180200	75961011	1804	1804	1804	1804	0
80	20231108	180100	75961011	1804	1804	1804	1804	0
81	20231108	180000	75961011	1804	1804	1804	1804	0
82	20231108	175900	75961011	1804	1804	1804	1804	0
83	20231108	175800	75961011	1804	1804	1804	1804	0
84	20231108	175700	75961011	1804	1804	1804	1804	0
85	20231108	175600	75961011	1804	1804	1804	1804	0
86	20231108	175500	75961011	1804	1804	1804	1804	0
87	20231108	175400	75961011	1804	1804	1804	1804	0
88	20231108	175300	75961011	1804	1804	1804	1804	0
89	20231108	175200	75961011	1804	1804	1804	1804	0
90	20231108	175100	75961011	1804	1804	1804	1804	0
91	20231108	175000	75961011	1804	1804	1804	1804	0
92	20231108	174900	75961011	1804	1804	1804	1804	263
93	20231108	174800	75961011	1804	1804	1804	1804	0
94	20231108	174700	75961011	1804	1804	1804	1804	0
95	20231108	174600	75961011	1804	1804	1804	1804	0
96	20231108	174500	75961011	1804	1804	1804	1804	0
97	20231108	174400	75961011	1804	1804	1804	1804	0
98	20231108	174300	75961011	1804	1804	1804	1804	0
99	20231108	174200	75961011	1804	1804	1804	1804	0
100	20231108	174100	75961011	1804	1804	1804	1804	0
101	20231108	174000	75961011	1804	1804	1804	1804	0
102	20231108	173900	75961011	1804	1804	1804	1804	0
103	20231108	173800	75961011	1804	1804	1804	1804	0
104	20231108	173700	75961011	1804	1804	1804	1804	0
105	20231108	173600	75961011	1804	1804	1804	1804	0
106	20231108	173500	75961011	1804	1804	1804	1804	0
107	20231108	173400	75961011	1804	1804	1804	1804	0
108	20231108	173300	75961011	1804	1804	1804	1804	0
109	20231108	173200	75961011	1804	1804	1804	1804	0
110	20231108	173100	75961011	1804	1804	1804	1804	0
111	20231108	173000	75961011	1804	1804	1804	1804	0
112	20231108	172900	75961011	1804	1804	1804	1804	0
113	20231108	172800	75961011	1804	1804	1804	1804	0
114	20231108	172700	75961011	1804	1804	1804	1804	0
115	20231108	172600	75961011	1804	1804	1804	1804	0
116	20231108	172500	75961011	1804	1804	1804	1804	0
117	20231108	172400	75961011	1804	1804	1804	1804	0
118	20231108	172300	75961011	1804	1804	1804	1804	0
119	20231108	172200	75961011	1804	1804	1804	1804	0
120	20231108	172100	75961011	1804	1804	1804	1804	0
121	20231108	172000	75961011	1804	1804	1804	1804	0
122	20231108	171900	75961011	1804	1804	1804	1804	263
123	20231108	171800	75961011	1804	1804	1804	1804	0
124	20231108	171700	75961011	1804	1804	1804	1804	0
125	20231108	171600	75961011	1804	1804	1804	1804	0
126	20231108	171500	75961011	1804	1804	1804	1804	0
127	20231108	171400	75961011	1804	1804	1804	1804	0
128	20231108	171300	75961011	1804	1804	1804	1804	0
129	20231108	171200	75961011	1804	1804	1804	1804	0
130	20231108	171100	75961011	1804	1804	1804	1804	0
131	20231108	171000	75961011	1804	1804	1804	1804	0
132	20231108	170900	75961011	1804	1804	1804	1804	0
133	20231108	170800	75961011	1804	1804	1804	1804	0
134	20231108	170700	75961011	1804	1804	1804	1804	0
135	20231108	170600	75961011	1804	1804	1804	1804	0
136	20231108	170500	75961011	1804	1804	1804	1804	0
137	20231108	170400	75961011	1804	1804	1804	1804	0
138	20231108	170300	75961011	1804	1804	1804	1804	0
139	20231108	170200	75961011	1804	1804	1804	1804	0
140	20231108	170100	75961011	1804	1804	1804	1804	0
141	20231108	170000	75961011	1804	1804	1804	1804	0
142	20231108	165900	75961011	1804	1804	1804	1804	0
143	20231108	165800	75961011	1804	1804	1804	1804	0
144	20231108	165700	75961011	1804	1804	1804	1804	0
145	20231108	165600	75961011	1804	1804	1804	1804	0
146	20231108	165500	75961011	1804	1804	1804	1804	0
147	20231108	165400	75961011	1804	1804	1804	1804	0
148	20231108	165300	75961011	1804	1804	1804	1804	0
149	20231108	165200	75961011	1804	1804	1804	1804	0
150	20231108	165100	75961011	1804	1804	1804	1804	0
151	20231108	165000	75961011	1804	1804	1804	1804	0
152	20231108	164900	75961011	1804	1804	1804	1804	263
153	20231108	164800	75961011	1804	1804	1804	1804	0
154	20231108	164700	75961011	1804	1804	1804	1804	0
155	20231108	164600	75961011	1804	1804	1804	1804	0
156	20231108	164500	75961011	1804	1804	1804	1804	0
157	20231108	164400	75961011	1804	1804	1804	1804	0
158	20231108	164300	75961011	1804	1804	1804	1804	0
159	20231108	164200	75961011	1804	1804	1804	1804	0
160	20231108	164100	75961011	1804	1804	1804	1804	0
161	20231108	164000	75961011	1804	1804	1804	1804	0
162	20231108	163900	75961011	1804	1804	1804	1804	0
163	20231108	163800	75961011	1804	1804	1804	1804	0
164	20231108	163700	75961011	1804	1804	1804	1804	0
165	20231108	163600	75961011	1804	1804	1804	1804	0
166	20231108	163500	75961011	1804	1804	1804	1804	0
167	20231108	163400	75961011	1804	1804	1804	1804	0
168	20231108	163300	75961011	1804	1804	1804	1804	0
169	20231108	163200	75961011	1804	1804	1804	1804	0
170	20231108	163100	75961011	1804	1804	1804	1804	0
171	20231108	163000	75961011	1804	1804	1804	1804	0
172	20231108	162900	75961011	1804	1804	1804	1804	0
173	20231108	162800	75961011	1804	1804	1804	1804	0
174	20231108	162700	75961011	1804	1804	1804	1804	0
175	20231108	162600	75961011	1804	1804	1804	1804	0
176	20231108	162500	75961011	1804	1804	1804	1804	0
177	20231108	162400	75961011	1804	1804	1804	1804	0
178	20231108	162300	75961011	1804	1804	1804	1804	0
179	20231108	162200	75961011	1804	1804	1804	1804	0
180	20231108	162100	75961011	1804	1804	1804	1804	0
181	20231108	162000	75961011	1804	1804	1804	1804	0
182	20231108	161900	75961011	1804	1804	1804	1804	263
183	20231108	161800	75961011	1804	1804	1804	1804	0
184	20231108	161700	75961011	1804	1804	1804	1804	0
185	20231108	161600	75961011	1804	1804	1804	1804	0
186	20231108	161500	75961011	1804	1804	1804	1804	0
187	20231108	161400	75961011	1804	1804	1804	1804	0
188	20231108	161300	75961011	1804	1804	1804	1804	0
189	20231108	161200	75961011	1804	1804	1804	1804	0
190	20231108	161100	75961011	1804	1804	1804	1804	0
191	20231108	161000	75961011	1804	1804	1804	1804	0
192	20231108	160900	75961011	1804	1804	1804	1804	0
193	20231108	160800	75961011	1804	1804	1804	1804	0
194	20231108	160700	75961011	1804	1804	1804	1804	0
195	20231108	160600	75961011	1804	1804	1804	1804	0
196	20231108	160500	75961011	1804	1804	1804	1804	0
197	20231108	160400	75961011	1804	1804	1804	1804	0
198	20231108	160300	75961011	1804	1804	1804	1804	0
199	20231108	160200	75961011	1804	1804	1804	1804	0
200	20231108	160100	75961011	1804	1804	1804	1804	0
201	20231108	160000	75961011	1804	1804	1804	1804	0
202	20231108	155900	75961011	1804	1804	1804	1804	0
203	20231108	155800	75961011	1804	1804	1804	1804	0
204	20231108	155700	75961011	1804	1804	1804	1804	0
205	20231108	155600	75961011	1804	1804	1804	1804	0
206	20231108	155500	75961011	1804	1804	1804	1804	0
207	20231108	155400	75961011	1804	1804	1804	1804	0
208	20231108	155300	75961011	1804	1804	1804	1804	0
209	20231108	155200	75961011	1804	1804	1804	1804	0
210	20231108	155100	75961011	1804	1804	1804	1804	0
211	20231108	155000	75961011	1804	1804	1804	1804	0
212	20231108	154900	75961011	1804	1804	1804	1804	263
213	20231108	154800	75961011	1804	1804	1804	1804	0
214	20231108	154700	75961011	1804	1804	1804	1804	0
215	20231108	154600	75961011	1804	1804	1804	1804	0
216	20231108	154500	75961011	1804	1804	1804	1804	0
217	20231108	154400	75961011	1804	1804	1804	1804	0
218	20231108	154300	75961011	1804	1804	1804	1804	0
219	20231108	154200	75961011	1804	1804	1804	1804	0
220	20231108	154100	75961011	1804	1804	1804	1804	0
221	20231108	154000	75961011	1804	1804	1804	1804	0
222	20231108	153900	75961011	1804	1804	1804	1804	0
223	20231108	153800	75961011	1804	1804	1804	1804	0
224	20231108	153700	75961011	1804	1804	1804	1804	0
225	20231108	153600	75961011	1804	1804	1804	1804	0
226	20231108	153500	75961011	1804	1804	1804	1804	0
227	20231108	153400	75961011	1804	1804	1804	1804	0
228	20231108	153300	75961011	1804	1804	1804	1804	0
229	20231108	153200	75961011	1804	1804	1804	1804	0
230	20231108	153100	75961011	1804	1804	1804	1804	0
231	20231108	153000	75961011	1804	1804	1804	1804	263
232	20231108	152900	75486559	1800	1800	1800	1800	0
233	20231108	152800	75486559	1800	1800	1800	1800	0
234	20231108	152700	75486559	1800	1800	1800	1800	0
235	20231108	152600	75486559	1800	1800	1800	1800	0
236	20231108	152500	75486559	1800	1800	1800	1800	0
237	20231108	152400	75486559	1800	1800	1800	1800	0
238	20231108	152300	75486559	1800	1800	1800	1800	0
239	20231108	152200	75486559	1800	1800	1800	1800	0
240	20231108	152100	75486559	1800	1800	1800	1800	0
241	20231108	152000	75486559	1800	1800	1800	1800	0
242	20231108	151900	75486559	1800	1795	1800	1795	667
243	20231108	151800	74288246	1795	1795	1795	1795	4
244	20231108	151700	74281066	1796	1789	1796	1789	66
245	20231108	151600	74162777	1792	1791	1792	1789	50
246	20231108	151500	74073185	1792	1789	1792	1787	16
247	20231108	151400	74044550	1792	1791	1792	1791	91
248	20231108	151300	73881561	1791	1795	1795	1791	129
249	20231108	151200	73650489	1795	1795	1795	1795	8
250	20231108	151100	73636129	1796	1796	1796	1796	8
251	20231108	151000	73621761	1796	1796	1796	1796	10
252	20231108	150900	73603801	1796	1796	1796	1796	7
253	20231108	150800	73591229	1797	1797	1797	1797	8
254	20231108	150700	73576853	1797	1799	1799	1797	8
255	20231108	150600	73562469	1800	1791	1800	1791	408
256	20231108	150500	72831732	1791	1801	1801	1790	1772
257	20231108	150400	69659063	1802	1801	1802	1801	9
258	20231108	150300	69642846	1802	1804	1804	1801	41
259	20231108	150200	69568896	1804	1804	1804	1804	4
260	20231108	150100	69561680	1804	1804	1804	1804	17
261	20231108	150000	69531012	1804	1804	1804	1804	1
262	20231108	145900	69529208	1804	1804	1804	1804	2
263	20231108	145800	69525600	1804	1804	1804	1804	18
264	20231108	145700	69493128	1804	1804	1804	1804	0
265	20231108	145600	69493128	1804	1804	1804	1804	0
266	20231108	145500	69493128	1804	1804	1804	1804	17
267	20231108	145400	69462460	1804	1804	1804	1804	0
268	20231108	145300	69462460	1804	1804	1804	1804	0
269	20231108	145200	69462460	1804	1804	1804	1804	0
270	20231108	145100	69462460	1804	1804	1804	1804	1
271	20231108	145000	69460656	1804	1804	1804	1804	1
272	20231108	144900	69458852	1799	1804	1804	1799	482
273	20231108	144800	68589404	1804	1804	1804	1804	0
274	20231108	144700	68589404	1804	1793	1804	1793	13
275	20231108	144600	68566084	1794	1794	1794	1794	89
276	20231108	144500	68406418	1804	1804	1804	1804	0
277	20231108	144400	68406418	1804	1804	1804	1804	0
278	20231108	144300	68406418	1804	1794	1804	1794	37
279	20231108	144200	68340030	1794	1794	1794	1794	1
280	20231108	144100	68338236	1791	1794	1794	1791	20
281	20231108	144000	68302392	1790	1790	1790	1790	1303
282	20231108	143900	65970022	1791	1791	1791	1791	4
283	20231108	143800	65962858	1790	1790	1790	1790	0
284	20231108	143700	65962858	1790	1790	1790	1790	0
285	20231108	143600	65962858	1790	1790	1790	1790	188
286	20231108	143500	65626338	1791	1794	1794	1791	85
287	20231108	143400	65473851	1790	1791	1791	1790	500
288	20231108	143300	64578841	1794	1794	1794	1794	0
289	20231108	143200	64578841	1794	1796	1796	1794	1945
290	20231108	143100	61087188	1796	1799	1799	1796	19
291	20231108	143000	61053022	1800	1800	1800	1800	0
292	20231108	142900	61053022	1800	1801	1801	1800	14
293	20231108	142800	61027809	1802	1803	1804	1802	18
294	20231108	142700	60995348	1807	1807	1807	1807	12
295	20231108	142600	60973664	1809	1809	1809	1809	0
296	20231108	142500	60973664	1809	1809	1809	1809	17
297	20231108	142400	60942911	1808	1808	1808	1808	0
298	20231108	142300	60942911	1808	1808	1808	1808	0
299	20231108	142200	60942911	1808	1808	1808	1808	0
300	20231108	142100	60942911	1808	1801	1808	1801	1000
301	20231108	142000	59135135	1799	1800	1800	1799	12
302	20231108	141900	59113537	1801	1801	1801	1801	0
303	20231108	141800	59113537	1801	1801	1801	1801	163
304	20231108	141700	58819974	1802	1802	1802	1802	0
305	20231108	141600	58819974	1802	1803	1803	1802	6
306	20231108	141500	58809160	1804	1804	1804	1804	0
307	20231108	141400	58809160	1804	1807	1807	1804	58
308	20231108	141300	58704486	1807	1807	1808	1807	509
309	20231108	141200	57784715	1808	1808	1808	1808	0
310	20231108	141100	57784715	1808	1807	1808	1807	10
311	20231108	141000	57766637	1804	1804	1804	1804	1
312	20231108	140900	57764833	1807	1807	1807	1807	8
313	20231108	140800	57750377	1805	1805	1805	1805	0
314	20231108	140700	57750377	1805	1805	1805	1805	5
315	20231108	140600	57741352	1804	1805	1805	1804	12
316	20231108	140500	57719699	1805	1805	1806	1805	9
317	20231108	140400	57703449	1806	1806	1806	1806	0
318	20231108	140300	57703449	1806	1806	1806	1806	11
319	20231108	140200	57683583	1806	1806	1806	1806	0
320	20231108	140100	57683583	1806	1806	1806	1806	5
321	20231108	140000	57674553	1806	1806	1806	1806	5
322	20231108	135900	57665523	1806	1808	1808	1806	10
323	20231108	135800	57647447	1806	1806	1806	1806	0
324	20231108	135700	57647447	1806	1807	1807	1806	9
325	20231108	135600	57631186	1808	1809	1809	1808	10
326	20231108	135500	57613099	1811	1811	1811	1811	0
327	20231108	135400	57613099	1811	1811	1811	1811	0
328	20231108	135300	57613099	1811	1811	1811	1811	0
329	20231108	135200	57613099	1811	1811	1811	1811	1
330	20231108	135100	57611288	1809	1810	1810	1809	2
331	20231108	135000	57607669	1810	1812	1812	1810	109
332	20231108	134900	57410363	1810	1806	1810	1806	420
333	20231108	134800	56650654	1806	1806	1806	1806	8
334	20231108	134700	56636206	1804	1804	1804	1804	0
335	20231108	134600	56636206	1804	1804	1804	1804	0
336	20231108	134500	56636206	1804	1804	1804	1804	1
337	20231108	134400	56634402	1805	1805	1805	1803	19
338	20231108	134300	56600126	1806	1806	1806	1806	0
339	20231108	134200	56600126	1806	1806	1806	1806	0
340	20231108	134100	56600126	1806	1806	1806	1806	1
341	20231108	134000	56598320	1795	1795	1795	1795	0
342	20231108	133900	56598320	1795	1807	1807	1795	467
343	20231108	133800	55755899	1807	1806	1807	1806	57
344	20231108	133700	55652907	1805	1805	1805	1805	37
345	20231108	133600	55586122	1806	1806	1806	1806	8
346	20231108	133500	55571674	1805	1805	1805	1805	0
347	20231108	133400	55571674	1805	1805	1805	1805	5
348	20231108	133300	55562649	1806	1806	1806	1806	8
349	20231108	133200	55548201	1805	1805	1805	1805	1
350	20231108	133100	55546396	1803	1803	1803	1803	0
351	20231108	133000	55546396	1803	1803	1803	1803	35
352	20231108	132900	55483291	1803	1803	1803	1803	0
353	20231108	132800	55483291	1803	1803	1803	1803	0
354	20231108	132700	55483291	1803	1804	1804	1803	338
355	20231108	132600	54873859	1805	1806	1806	1805	28
356	20231108	132500	54823303	1807	1807	1807	1807	0
357	20231108	132400	54823303	1807	1807	1807	1807	8
358	20231108	132300	54808847	1807	1807	1807	1807	0
359	20231108	132200	54808847	1807	1807	1807	1807	8
360	20231108	132100	54794391	1807	1807	1807	1807	0
361	20231108	132000	54794391	1807	1807	1807	1807	8
362	20231108	131900	54779935	1807	1807	1807	1807	0
363	20231108	131800	54779935	1807	1807	1807	1807	18
364	20231108	131700	54747409	1807	1807	1807	1807	2
365	20231108	131600	54743795	1807	1807	1807	1807	8
366	20231108	131500	54729339	1807	1807	1807	1807	0
367	20231108	131400	54729339	1807	1807	1807	1807	8
368	20231108	131300	54714883	1807	1807	1807	1807	0
369	20231108	131200	54714883	1807	1807	1807	1807	8
370	20231108	131100	54700427	1806	1806	1806	1806	0
371	20231108	131000	54700427	1806	1806	1806	1806	8
372	20231108	130900	54685979	1806	1806	1806	1806	0
373	20231108	130800	54685979	1806	1806	1806	1806	0
374	20231108	130700	54685979	1806	1806	1806	1806	8
375	20231108	130600	54671531	1806	1806	1806	1806	0
376	20231108	130500	54671531	1806	1806	1806	1806	8
377	20231108	130400	54657083	1806	1806	1806	1806	0
378	20231108	130300	54657083	1806	1806	1806	1806	8
379	20231108	130200	54642635	1805	1805	1805	1805	0
380	20231108	130100	54642635	1805	1805	1805	1805	20
381	20231108	130000	54606535	1806	1806	1806	1806	7
382	20231108	125900	54593893	1807	1807	1807	1807	4
383	20231108	125800	54586665	1808	1808	1808	1808	10
384	20231108	125700	54568585	1807	1807	1807	1807	0
385	20231108	125600	54568585	1807	1807	1807	1807	0
386	20231108	125500	54568585	1807	1807	1807	1807	0
387	20231108	125400	54568585	1807	1807	1807	1807	0
388	20231108	125300	54568585	1807	1807	1807	1807	0
389	20231108	125200	54568585	1807	1807	1807	1807	5
390	20231108	125100	54559550	1808	1808	1808	1808	17
391	20231108	125000	54528814	1809	1809	1809	1809	0
392	20231108	124900	54528814	1809	1809	1809	1809	1
393	20231108	124800	54527005	1806	1806	1806	1806	131
394	20231108	124700	54290419	1806	1809	1809	1806	394
395	20231108	124600	53578077	1813	1809	1814	1809	16
396	20231108	124500	53549079	1808	1808	1808	1808	304
397	20231108	124400	52999447	1808	1808	1808	1808	0
398	20231108	124300	52999447	1808	1808	1808	1808	2100
399	20231108	124200	49202647	1808	1808	1808	1808	509
400	20231108	124100	48282375	1808	1808	1808	1808	0
401	20231108	124000	48282375	1808	1809	1809	1808	915
402	20231108	123900	46627940	1809	1809	1809	1809	24
403	20231108	123800	46584524	1810	1810	1810	1810	50
404	20231108	123700	46494024	1812	1812	1812	1812	0
405	20231108	123600	46494024	1812	1812	1812	1812	0
406	20231108	123500	46494024	1812	1812	1812	1812	1
407	20231108	123400	46492212	1807	1807	1807	1807	0
408	20231108	123300	46492212	1807	1808	1808	1807	108
409	20231108	123200	46296962	1808	1808	1808	1808	7
410	20231108	123100	46284306	1813	1813	1813	1813	8
411	20231108	123000	46269802	1813	1813	1813	1813	0
412	20231108	122900	46269802	1813	1813	1813	1813	38
413	20231108	122800	46200908	1807	1807	1807	1807	2000
414	20231108	122700	42586908	1807	1807	1807	1807	0
415	20231108	122600	42586908	1807	1807	1807	1807	8
416	20231108	122500	42572452	1807	1807	1807	1807	0
417	20231108	122400	42572452	1807	1807	1807	1807	8
418	20231108	122300	42557996	1806	1806	1806	1806	0
419	20231108	122200	42557996	1806	1806	1806	1806	0
420	20231108	122100	42557996	1806	1806	1806	1806	1011
421	20231108	122000	40732130	1807	1807	1807	1807	8
422	20231108	121900	40717674	1806	1806	1806	1806	0
423	20231108	121800	40717674	1806	1806	1806	1806	0
424	20231108	121700	40717674	1806	1806	1806	1806	6
425	20231108	121600	40706838	1806	1806	1806	1806	11
426	20231108	121500	40686972	1807	1807	1807	1807	8
427	20231108	121400	40672516	1807	1807	1807	1807	0
428	20231108	121300	40672516	1807	1807	1807	1807	0
429	20231108	121200	40672516	1807	1807	1807	1807	8
430	20231108	121100	40658060	1807	1807	1807	1807	0
431	20231108	121000	40658060	1807	1807	1807	1807	8
432	20231108	120900	40643604	1806	1806	1806	1806	0
433	20231108	120800	40643604	1806	1806	1806	1806	7
434	20231108	120700	40630962	1806	1806	1806	1806	0
435	20231108	120600	40630962	1806	1806	1806	1806	8
436	20231108	120500	40616514	1806	1806	1806	1806	0
437	20231108	120400	40616514	1806	1806	1806	1806	8
438	20231108	120300	40602066	1807	1807	1807	1807	0
439	20231108	120200	40602066	1807	1807	1807	1807	1
440	20231108	120100	40600259	1803	1803	1803	1803	0
441	20231108	120000	40600259	1803	1806	1806	1803	105
442	20231108	115900	40410854	1807	1807	1807	1807	0
443	20231108	115800	40410854	1807	1807	1807	1807	0
444	20231108	115700	40410854	1807	1807	1807	1807	32
445	20231108	115600	40353030	1807	1807	1807	1807	0
446	20231108	115500	40353030	1807	1807	1807	1807	0
447	20231108	115400	40353030	1807	1807	1807	1807	11
448	20231108	115300	40333153	1806	1806	1806	1806	0
449	20231108	115200	40333153	1806	1806	1806	1806	9
450	20231108	115100	40316899	1807	1807	1807	1807	170
451	20231108	115000	40009709	1807	1807	1807	1807	0
452	20231108	114900	40009709	1807	1807	1807	1807	0
453	20231108	114800	40009709	1807	1807	1807	1807	11
454	20231108	114700	39989832	1807	1807	1807	1807	0
455	20231108	114600	39989832	1807	1807	1807	1807	0
456	20231108	114500	39989832	1807	1807	1807	1807	0
457	20231108	114400	39989832	1807	1807	1807	1807	11
458	20231108	114300	39969955	1807	1807	1807	1807	0
459	20231108	114200	39969955	1807	1807	1807	1807	0
460	20231108	114100	39969955	1807	1807	1807	1807	11
461	20231108	114000	39950078	1807	1807	1807	1807	0
462	20231108	113900	39950078	1807	1807	1807	1807	0
463	20231108	113800	39950078	1807	1807	1807	1807	11
464	20231108	113700	39930201	1807	1807	1807	1807	0
465	20231108	113600	39930201	1807	1807	1807	1807	0
466	20231108	113500	39930201	1807	1807	1807	1807	12
467	20231108	113400	39908517	1807	1807	1807	1807	1
468	20231108	113300	39906710	1807	1807	1807	1807	0
469	20231108	113200	39906710	1807	1807	1807	1807	11
470	20231108	113100	39886833	1807	1807	1807	1807	1
471	20231108	113000	39885026	1805	1805	1805	1805	482
472	20231108	112900	39015016	1805	1805	1805	1805	0
473	20231108	112800	39015016	1805	1805	1805	1805	1
474	20231108	112700	39013211	1805	1805	1805	1805	11
475	20231108	112600	38993356	1804	1804	1804	1804	0
476	20231108	112500	38993356	1804	1804	1804	1804	0
477	20231108	112400	38993356	1804	1804	1804	1804	0
478	20231108	112300	38993356	1804	1805	1805	1804	19
479	20231108	112200	38959069	1805	1805	1805	1805	0
480	20231108	112100	38959069	1805	1805	1805	1805	11
481	20231108	112000	38939214	1805	1805	1805	1805	0
482	20231108	111900	38939214	1805	1805	1805	1805	0
483	20231108	111800	38939214	1805	1805	1805	1805	11
484	20231108	111700	38919359	1805	1805	1805	1805	4
485	20231108	111600	38912139	1805	1805	1805	1805	411
486	20231108	111500	38170284	1804	1804	1804	1804	256
487	20231108	111400	37708460	1804	1804	1804	1804	0
488	20231108	111300	37708460	1804	1804	1804	1804	11
489	20231108	111200	37688616	1804	1804	1804	1804	0
490	20231108	111100	37688616	1804	1804	1804	1804	11
491	20231108	111000	37668772	1804	1804	1804	1804	0
492	20231108	110900	37668772	1804	1804	1804	1804	0
493	20231108	110800	37668772	1804	1804	1804	1804	11
494	20231108	110700	37648928	1804	1804	1804	1804	0
495	20231108	110600	37648928	1804	1804	1804	1804	11
496	20231108	110500	37629084	1804	1804	1804	1804	0
497	20231108	110400	37629084	1804	1804	1804	1804	0
498	20231108	110300	37629084	1804	1804	1804	1804	0
499	20231108	110200	37629084	1804	1804	1804	1804	0
500	20231108	110100	37629084	1804	1804	1804	1804	96
501	20231108	110000	37455900	1804	1804	1804	1804	0
502	20231108	105900	37455900	1804	1804	1804	1804	0
503	20231108	105800	37455900	1804	1804	1804	1804	4
504	20231108	105700	37448684	1804	1804	1804	1804	0
505	20231108	105600	37448684	1804	1804	1804	1804	1
506	20231108	105500	37446880	1804	1804	1804	1804	0
507	20231108	105400	37446880	1804	1804	1804	1804	0
508	20231108	105300	37446880	1804	1804	1804	1804	0
509	20231108	105200	37446880	1804	1804	1804	1804	0
510	20231108	105100	37446880	1804	1804	1804	1804	0
511	20231108	105000	37446880	1804	1804	1804	1804	0
512	20231108	104900	37446880	1804	1804	1804	1804	0
513	20231108	104800	37446880	1804	1804	1804	1804	0
514	20231108	104700	37446880	1804	1804	1804	1804	6
515	20231108	104600	37436056	1804	1804	1804	1804	0
516	20231108	104500	37436056	1804	1804	1804	1804	0
517	20231108	104400	37436056	1804	1804	1804	1804	0
518	20231108	104300	37436056	1804	1804	1804	1804	0
519	20231108	104200	37436056	1804	1804	1804	1804	0
520	20231108	104100	37436056	1804	1804	1804	1804	0
521	20231108	104000	37436056	1804	1804	1804	1804	0
522	20231108	103900	37436056	1804	1804	1804	1804	0
523	20231108	103800	37436056	1804	1804	1804	1804	0
524	20231108	103700	37436056	1804	1805	1805	1797	1056
525	20231108	103600	35536595	1805	1805	1805	1805	0
526	20231108	103500	35536595	1805	1805	1805	1805	0
527	20231108	103400	35536595	1805	1805	1805	1805	0
528	20231108	103300	35536595	1805	1805	1805	1805	0
529	20231108	103200	35536595	1805	1805	1805	1805	0
530	20231108	103100	35536595	1805	1805	1805	1805	11
531	20231108	103000	35516740	1806	1806	1806	1806	0
532	20231108	102900	35516740	1806	1806	1806	1806	1
533	20231108	102800	35514934	1806	1806	1806	1806	0
534	20231108	102700	35514934	1806	1806	1806	1806	0
535	20231108	102600	35514934	1806	1806	1806	1806	1
536	20231108	102500	35513128	1799	1799	1799	1799	0
537	20231108	102400	35513128	1799	1800	1800	1799	150
538	20231108	102300	35243178	1807	1803	1807	1803	3
539	20231108	102200	35237764	1798	1798	1798	1798	64
540	20231108	102100	35122692	1799	1803	1803	1799	1128
541	20231108	102000	33091784	1807	1807	1807	1807	0
542	20231108	101900	33091784	1807	1807	1807	1807	0
543	20231108	101800	33091784	1807	1807	1807	1807	0
544	20231108	101700	33091784	1807	1807	1807	1803	6
545	20231108	101600	33080958	1803	1803	1803	1803	0
546	20231108	101500	33080958	1803	1803	1803	1803	6
547	20231108	101400	33070140	1807	1807	1807	1807	0
548	20231108	101300	33070140	1807	1807	1807	1807	0
549	20231108	101200	33070140	1807	1807	1807	1807	0
550	20231108	101100	33070140	1807	1807	1807	1807	0
551	20231108	101000	33070140	1807	1807	1807	1807	0
552	20231108	100900	33070140	1807	1807	1807	1807	0
553	20231108	100800	33070140	1807	1807	1807	1807	0
554	20231108	100700	33070140	1807	1807	1807	1807	3
555	20231108	100600	33064719	1807	1807	1807	1807	5
556	20231108	100500	33055684	1802	1802	1802	1802	20
557	20231108	100400	33019644	1808	1808	1808	1808	0
558	20231108	100300	33019644	1808	1808	1808	1808	0
559	20231108	100200	33019644	1808	1808	1808	1808	10
560	20231108	100100	33001564	1809	1809	1809	1809	0
561	20231108	100000	33001564	1809	1810	1810	1801	420
562	20231108	095900	32244803	1808	1808	1808	1808	0
563	20231108	095800	32244803	1808	1808	1808	1808	0
564	20231108	095700	32244803	1808	1808	1808	1808	5
565	20231108	095600	32235763	1808	1808	1808	1808	1
566	20231108	095500	32233955	1809	1809	1809	1809	0
567	20231108	095400	32233955	1809	1804	1809	1802	358
568	20231108	095300	31588645	1805	1806	1806	1805	82
569	20231108	095200	31440603	1810	1810	1810	1810	1
570	20231108	095100	31438793	1806	1808	1808	1806	328
571	20231108	095000	30846139	1813	1813	1813	1813	0
572	20231108	094900	30846139	1813	1813	1813	1813	72
573	20231108	094800	30715603	1816	1816	1816	1816	0
574	20231108	094700	30715603	1816	1816	1816	1816	0
575	20231108	094600	30715603	1816	1815	1816	1815	5
576	20231108	094500	30706524	1816	1807	1816	1807	14
577	20231108	094400	30681190	1807	1808	1808	1807	33
578	20231108	094300	30621546	1819	1818	1819	1818	32
579	20231108	094200	30563369	1806	1807	1808	1806	501
580	20231108	094100	29658480	1820	1820	1820	1820	0
581	20231108	094000	29658480	1820	1820	1820	1820	0
582	20231108	093900	29658480	1820	1820	1820	1820	0
583	20231108	093800	29658480	1820	1820	1820	1820	1
584	20231108	093700	29656660	1822	1822	1822	1822	0
585	20231108	093600	29656660	1822	1823	1823	1822	2
586	20231108	093500	29653015	1820	1824	1824	1820	620
587	20231108	093400	28523049	1824	1815	1824	1815	2675
588	20231108	093300	23655356	1815	1806	1815	1806	5665
589	20231108	093200	13402742	1806	1806	1806	1806	1
590	20231108	093100	13400936	1790	1801	1801	1790	1900
591	20231108	093000	9996675	1808	1808	1808	1808	0
592	20231108	092900	9996675	1808	1808	1808	1808	0
593	20231108	092800	9996675	1808	1808	1808	1808	1205
594	20231108	092700	7818035	1808	1807	1808	1807	4
595	20231108	092600	7810804	1800	1800	1800	1800	1000
596	20231108	092500	6010804	1796	1807	1809	1796	226
597	20231108	092400	5602397	1807	1807	1807	1807	0
598	20231108	092300	5602397	1807	1805	1807	1805	200
599	20231108	092200	5241043	1805	1805	1805	1805	0
600	20231108	092100	5241043	1805	1805	1805	1805	1
601	20231108	092000	5239238	1795	1796	1796	1795	10
602	20231108	091900	5221283	1796	1796	1796	1796	10
603	20231108	091800	5203323	1804	1797	1804	1797	1096
604	20231108	091700	3232460	1797	1797	1797	1797	0
605	20231108	091600	3232460	1797	1797	1797	1797	902
606	20231108	091500	1611566	1797	1797	1797	1797	10
607	20231108	091400	1593596	1797	1797	1797	1797	0
608	20231108	091300	1593596	1797	1797	1797	1797	0
609	20231108	091200	1593596	1797	1797	1797	1797	39
610	20231108	091100	1523513	1797	1797	1797	1797	9
611	20231108	091000	1507340	1804	1797	1804	1797	10
612	20231108	090900	1489363	1797	1797	1797	1797	0
613	20231108	090800	1489363	1797	1795	1797	1793	59
614	20231108	090700	1383468	1794	1804	1804	1794	11
615	20231108	090600	1363714	1794	1794	1794	1794	9
616	20231108	090500	1347568	1793	1793	1793	1793	9
617	20231108	090400	1331431	1793	1793	1793	1793	9
618	20231108	090300	1315294	1805	1805	1805	1805	0
619	20231108	090200	1315294	1805	1800	1805	1793	232
620	20231108	090100	897532	1800	1790	1800	1790	224
621	20231108	090000	494450	1798	1798	1798	1798	275