KissMeData/333050/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210900	45445621	1368	1368	1368	1368	319
3	20231108	210800	45445621	1368	1368	1368	1368	0
4	20231108	210700	45445621	1368	1368	1368	1368	0
5	20231108	210600	45445621	1368	1368	1368	1368	0
6	20231108	210500	45445621	1368	1368	1368	1368	0
7	20231108	210400	45445621	1368	1368	1368	1368	0
8	20231108	210300	45445621	1368	1368	1368	1368	0
9	20231108	210200	45445621	1368	1368	1368	1368	0
10	20231108	210100	45445621	1368	1368	1368	1368	0
11	20231108	210000	45445621	1368	1368	1368	1368	0
12	20231108	205900	45445621	1368	1368	1368	1368	0
13	20231108	205800	45445621	1368	1368	1368	1368	0
14	20231108	205700	45445621	1368	1368	1368	1368	0
15	20231108	205600	45445621	1368	1368	1368	1368	0
16	20231108	205500	45445621	1368	1368	1368	1368	0
17	20231108	205400	45445621	1368	1368	1368	1368	0
18	20231108	205300	45445621	1368	1368	1368	1368	0
19	20231108	205200	45445621	1368	1368	1368	1368	0
20	20231108	205100	45445621	1368	1368	1368	1368	0
21	20231108	205000	45445621	1368	1368	1368	1368	0
22	20231108	204900	45445621	1368	1368	1368	1368	0
23	20231108	204800	45445621	1368	1368	1368	1368	0
24	20231108	204700	45445621	1368	1368	1368	1368	0
25	20231108	204600	45445621	1368	1368	1368	1368	0
26	20231108	204500	45445621	1368	1368	1368	1368	0
27	20231108	204400	45445621	1368	1368	1368	1368	0
28	20231108	204300	45445621	1368	1368	1368	1368	0
29	20231108	204200	45445621	1368	1368	1368	1368	0
30	20231108	204100	45445621	1368	1368	1368	1368	0
31	20231108	204000	45445621	1368	1368	1368	1368	0
32	20231108	203900	45445621	1368	1368	1368	1368	319
33	20231108	203800	45445621	1368	1368	1368	1368	0
34	20231108	203700	45445621	1368	1368	1368	1368	0
35	20231108	203600	45445621	1368	1368	1368	1368	0
36	20231108	203500	45445621	1368	1368	1368	1368	0
37	20231108	203400	45445621	1368	1368	1368	1368	0
38	20231108	203300	45445621	1368	1368	1368	1368	0
39	20231108	203200	45445621	1368	1368	1368	1368	0
40	20231108	203100	45445621	1368	1368	1368	1368	0
41	20231108	203000	45445621	1368	1368	1368	1368	0
42	20231108	202900	45445621	1368	1368	1368	1368	0
43	20231108	202800	45445621	1368	1368	1368	1368	0
44	20231108	202700	45445621	1368	1368	1368	1368	0
45	20231108	202600	45445621	1368	1368	1368	1368	0
46	20231108	202500	45445621	1368	1368	1368	1368	0
47	20231108	202400	45445621	1368	1368	1368	1368	0
48	20231108	202300	45445621	1368	1368	1368	1368	0
49	20231108	202200	45445621	1368	1368	1368	1368	0
50	20231108	202100	45445621	1368	1368	1368	1368	0
51	20231108	202000	45445621	1368	1368	1368	1368	0
52	20231108	201900	45445621	1368	1368	1368	1368	0
53	20231108	201800	45445621	1368	1368	1368	1368	0
54	20231108	201700	45445621	1368	1368	1368	1368	0
55	20231108	201600	45445621	1368	1368	1368	1368	0
56	20231108	201500	45445621	1368	1368	1368	1368	0
57	20231108	201400	45445621	1368	1368	1368	1368	0
58	20231108	201300	45445621	1368	1368	1368	1368	0
59	20231108	201200	45445621	1368	1368	1368	1368	0
60	20231108	201100	45445621	1368	1368	1368	1368	0
61	20231108	201000	45445621	1368	1368	1368	1368	0
62	20231108	200900	45445621	1368	1368	1368	1368	319
63	20231108	200800	45445621	1368	1368	1368	1368	0
64	20231108	200700	45445621	1368	1368	1368	1368	0
65	20231108	200600	45445621	1368	1368	1368	1368	0
66	20231108	200500	45445621	1368	1368	1368	1368	0
67	20231108	200400	45445621	1368	1368	1368	1368	0
68	20231108	200300	45445621	1368	1368	1368	1368	0
69	20231108	200200	45445621	1368	1368	1368	1368	0
70	20231108	200100	45445621	1368	1368	1368	1368	0
71	20231108	200000	45445621	1368	1368	1368	1368	0
72	20231108	195900	45445621	1368	1368	1368	1368	0
73	20231108	195800	45445621	1368	1368	1368	1368	0
74	20231108	195700	45445621	1368	1368	1368	1368	0
75	20231108	195600	45445621	1368	1368	1368	1368	0
76	20231108	195500	45445621	1368	1368	1368	1368	0
77	20231108	195400	45445621	1368	1368	1368	1368	0
78	20231108	195300	45445621	1368	1368	1368	1368	0
79	20231108	195200	45445621	1368	1368	1368	1368	0
80	20231108	195100	45445621	1368	1368	1368	1368	0
81	20231108	195000	45445621	1368	1368	1368	1368	0
82	20231108	194900	45445621	1368	1368	1368	1368	0
83	20231108	194800	45445621	1368	1368	1368	1368	0
84	20231108	194700	45445621	1368	1368	1368	1368	0
85	20231108	194600	45445621	1368	1368	1368	1368	0
86	20231108	194500	45445621	1368	1368	1368	1368	0
87	20231108	194400	45445621	1368	1368	1368	1368	0
88	20231108	194300	45445621	1368	1368	1368	1368	0
89	20231108	194200	45445621	1368	1368	1368	1368	0
90	20231108	194100	45445621	1368	1368	1368	1368	0
91	20231108	194000	45445621	1368	1368	1368	1368	0
92	20231108	193900	45445621	1368	1368	1368	1368	319
93	20231108	193800	45445621	1368	1368	1368	1368	0
94	20231108	193700	45445621	1368	1368	1368	1368	0
95	20231108	193600	45445621	1368	1368	1368	1368	0
96	20231108	193500	45445621	1368	1368	1368	1368	0
97	20231108	193400	45445621	1368	1368	1368	1368	0
98	20231108	193300	45445621	1368	1368	1368	1368	0
99	20231108	193200	45445621	1368	1368	1368	1368	0
100	20231108	193100	45445621	1368	1368	1368	1368	0
101	20231108	193000	45445621	1368	1368	1368	1368	0
102	20231108	192900	45445621	1368	1368	1368	1368	0
103	20231108	192800	45445621	1368	1368	1368	1368	0
104	20231108	192700	45445621	1368	1368	1368	1368	0
105	20231108	192600	45445621	1368	1368	1368	1368	0
106	20231108	192500	45445621	1368	1368	1368	1368	0
107	20231108	192400	45445621	1368	1368	1368	1368	0
108	20231108	192300	45445621	1368	1368	1368	1368	0
109	20231108	192200	45445621	1368	1368	1368	1368	0
110	20231108	192100	45445621	1368	1368	1368	1368	0
111	20231108	192000	45445621	1368	1368	1368	1368	0
112	20231108	191900	45445621	1368	1368	1368	1368	0
113	20231108	191800	45445621	1368	1368	1368	1368	0
114	20231108	191700	45445621	1368	1368	1368	1368	0
115	20231108	191600	45445621	1368	1368	1368	1368	0
116	20231108	191500	45445621	1368	1368	1368	1368	0
117	20231108	191400	45445621	1368	1368	1368	1368	0
118	20231108	191300	45445621	1368	1368	1368	1368	0
119	20231108	191200	45445621	1368	1368	1368	1368	0
120	20231108	191100	45445621	1368	1368	1368	1368	0
121	20231108	191000	45445621	1368	1368	1368	1368	0
122	20231108	190900	45445621	1368	1368	1368	1368	319
123	20231108	190800	45445621	1368	1368	1368	1368	0
124	20231108	190700	45445621	1368	1368	1368	1368	0
125	20231108	190600	45445621	1368	1368	1368	1368	0
126	20231108	190500	45445621	1368	1368	1368	1368	0
127	20231108	190400	45445621	1368	1368	1368	1368	0
128	20231108	190300	45445621	1368	1368	1368	1368	0
129	20231108	190200	45445621	1368	1368	1368	1368	0
130	20231108	190100	45445621	1368	1368	1368	1368	0
131	20231108	190000	45445621	1368	1368	1368	1368	0
132	20231108	185900	45445621	1368	1368	1368	1368	0
133	20231108	185800	45445621	1368	1368	1368	1368	0
134	20231108	185700	45445621	1368	1368	1368	1368	0
135	20231108	185600	45445621	1368	1368	1368	1368	0
136	20231108	185500	45445621	1368	1368	1368	1368	0
137	20231108	185400	45445621	1368	1368	1368	1368	0
138	20231108	185300	45445621	1368	1368	1368	1368	0
139	20231108	185200	45445621	1368	1368	1368	1368	0
140	20231108	185100	45445621	1368	1368	1368	1368	0
141	20231108	185000	45445621	1368	1368	1368	1368	0
142	20231108	184900	45445621	1368	1368	1368	1368	0
143	20231108	184800	45445621	1368	1368	1368	1368	0
144	20231108	184700	45445621	1368	1368	1368	1368	0
145	20231108	184600	45445621	1368	1368	1368	1368	0
146	20231108	184500	45445621	1368	1368	1368	1368	0
147	20231108	184400	45445621	1368	1368	1368	1368	0
148	20231108	184300	45445621	1368	1368	1368	1368	0
149	20231108	184200	45445621	1368	1368	1368	1368	0
150	20231108	184100	45445621	1368	1368	1368	1368	0
151	20231108	184000	45445621	1368	1368	1368	1368	0
152	20231108	183900	45445621	1368	1368	1368	1368	319
153	20231108	183800	45445621	1368	1368	1368	1368	0
154	20231108	183700	45445621	1368	1368	1368	1368	0
155	20231108	183600	45445621	1368	1368	1368	1368	0
156	20231108	183500	45445621	1368	1368	1368	1368	0
157	20231108	183400	45445621	1368	1368	1368	1368	0
158	20231108	183300	45445621	1368	1368	1368	1368	0
159	20231108	183200	45445621	1368	1368	1368	1368	0
160	20231108	183100	45445621	1368	1368	1368	1368	0
161	20231108	183000	45445621	1368	1368	1368	1368	0
162	20231108	182900	45445621	1368	1368	1368	1368	0
163	20231108	182800	45445621	1368	1368	1368	1368	0
164	20231108	182700	45445621	1368	1368	1368	1368	0
165	20231108	182600	45445621	1368	1368	1368	1368	0
166	20231108	182500	45445621	1368	1368	1368	1368	0
167	20231108	182400	45445621	1368	1368	1368	1368	0
168	20231108	182300	45445621	1368	1368	1368	1368	0
169	20231108	182200	45445621	1368	1368	1368	1368	0
170	20231108	182100	45445621	1368	1368	1368	1368	0
171	20231108	182000	45445621	1368	1368	1368	1368	0
172	20231108	181900	45445621	1368	1368	1368	1368	0
173	20231108	181800	45445621	1368	1368	1368	1368	0
174	20231108	181700	45445621	1368	1368	1368	1368	0
175	20231108	181600	45445621	1368	1368	1368	1368	0
176	20231108	181500	45445621	1368	1368	1368	1368	0
177	20231108	181400	45445621	1368	1368	1368	1368	0
178	20231108	181300	45445621	1368	1368	1368	1368	0
179	20231108	181200	45445621	1368	1368	1368	1368	0
180	20231108	181100	45445621	1368	1368	1368	1368	0
181	20231108	181000	45445621	1368	1368	1368	1368	0
182	20231108	180900	45445621	1368	1368	1368	1368	319
183	20231108	180800	45445621	1368	1368	1368	1368	0
184	20231108	180700	45445621	1368	1368	1368	1368	0
185	20231108	180600	45445621	1368	1368	1368	1368	0
186	20231108	180500	45445621	1368	1368	1368	1368	0
187	20231108	180400	45445621	1368	1368	1368	1368	0
188	20231108	180300	45445621	1368	1368	1368	1368	0
189	20231108	180200	45445621	1368	1368	1368	1368	0
190	20231108	180100	45445621	1368	1368	1368	1368	0
191	20231108	180000	45445621	1368	1368	1368	1368	0
192	20231108	175900	45445621	1368	1368	1368	1368	0
193	20231108	175800	45445621	1368	1368	1368	1368	0
194	20231108	175700	45445621	1368	1368	1368	1368	0
195	20231108	175600	45445621	1368	1368	1368	1368	0
196	20231108	175500	45445621	1368	1368	1368	1368	0
197	20231108	175400	45445621	1368	1368	1368	1368	0
198	20231108	175300	45445621	1368	1368	1368	1368	0
199	20231108	175200	45445621	1368	1368	1368	1368	0
200	20231108	175100	45445621	1368	1368	1368	1368	0
201	20231108	175000	45445621	1368	1368	1368	1368	0
202	20231108	174900	45445621	1368	1368	1368	1368	0
203	20231108	174800	45445621	1368	1368	1368	1368	0
204	20231108	174700	45445621	1368	1368	1368	1368	0
205	20231108	174600	45445621	1368	1368	1368	1368	0
206	20231108	174500	45445621	1368	1368	1368	1368	0
207	20231108	174400	45445621	1368	1368	1368	1368	0
208	20231108	174300	45445621	1368	1368	1368	1368	0
209	20231108	174200	45445621	1368	1368	1368	1368	0
210	20231108	174100	45445621	1368	1368	1368	1368	0
211	20231108	174000	45445621	1368	1368	1368	1368	0
212	20231108	173900	45445621	1368	1368	1368	1368	319
213	20231108	173800	45445621	1368	1368	1368	1368	0
214	20231108	173700	45445621	1368	1368	1368	1368	0
215	20231108	173600	45445621	1368	1368	1368	1368	0
216	20231108	173500	45445621	1368	1368	1368	1368	0
217	20231108	173400	45445621	1368	1368	1368	1368	0
218	20231108	173300	45445621	1368	1368	1368	1368	0
219	20231108	173200	45445621	1368	1368	1368	1368	0
220	20231108	173100	45445621	1368	1368	1368	1368	0
221	20231108	173000	45445621	1368	1368	1368	1368	0
222	20231108	172900	45445621	1368	1368	1368	1368	0
223	20231108	172800	45445621	1368	1368	1368	1368	0
224	20231108	172700	45445621	1368	1368	1368	1368	0
225	20231108	172600	45445621	1368	1368	1368	1368	0
226	20231108	172500	45445621	1368	1368	1368	1368	0
227	20231108	172400	45445621	1368	1368	1368	1368	0
228	20231108	172300	45445621	1368	1368	1368	1368	0
229	20231108	172200	45445621	1368	1368	1368	1368	0
230	20231108	172100	45445621	1368	1368	1368	1368	0
231	20231108	172000	45445621	1368	1368	1368	1368	0
232	20231108	171900	45445621	1368	1368	1368	1368	0
233	20231108	171800	45445621	1368	1368	1368	1368	0
234	20231108	171700	45445621	1368	1368	1368	1368	0
235	20231108	171600	45445621	1368	1368	1368	1368	0
236	20231108	171500	45445621	1368	1368	1368	1368	0
237	20231108	171400	45445621	1368	1368	1368	1368	0
238	20231108	171300	45445621	1368	1368	1368	1368	0
239	20231108	171200	45445621	1368	1368	1368	1368	0
240	20231108	171100	45445621	1368	1368	1368	1368	0
241	20231108	171000	45445621	1368	1368	1368	1368	0
242	20231108	170900	45445621	1368	1368	1368	1368	319
243	20231108	170800	45445621	1368	1368	1368	1368	0
244	20231108	170700	45445621	1368	1368	1368	1368	0
245	20231108	170600	45445621	1368	1368	1368	1368	0
246	20231108	170500	45445621	1368	1368	1368	1368	0
247	20231108	170400	45445621	1368	1368	1368	1368	0
248	20231108	170300	45445621	1368	1368	1368	1368	0
249	20231108	170200	45445621	1368	1368	1368	1368	0
250	20231108	170100	45445621	1368	1368	1368	1368	0
251	20231108	170000	45445621	1368	1368	1368	1368	0
252	20231108	165900	45445621	1368	1368	1368	1368	0
253	20231108	165800	45445621	1368	1368	1368	1368	0
254	20231108	165700	45445621	1368	1368	1368	1368	0
255	20231108	165600	45445621	1368	1368	1368	1368	0
256	20231108	165500	45445621	1368	1368	1368	1368	0
257	20231108	165400	45445621	1368	1368	1368	1368	0
258	20231108	165300	45445621	1368	1368	1368	1368	0
259	20231108	165200	45445621	1368	1368	1368	1368	0
260	20231108	165100	45445621	1368	1368	1368	1368	0
261	20231108	165000	45445621	1368	1368	1368	1368	0
262	20231108	164900	45445621	1368	1368	1368	1368	0
263	20231108	164800	45445621	1368	1368	1368	1368	0
264	20231108	164700	45445621	1368	1368	1368	1368	0
265	20231108	164600	45445621	1368	1368	1368	1368	0
266	20231108	164500	45445621	1368	1368	1368	1368	0
267	20231108	164400	45445621	1368	1368	1368	1368	0
268	20231108	164300	45445621	1368	1368	1368	1368	0
269	20231108	164200	45445621	1368	1368	1368	1368	0
270	20231108	164100	45445621	1368	1368	1368	1368	0
271	20231108	164000	45445621	1368	1368	1368	1368	0
272	20231108	163900	45445621	1368	1368	1368	1368	319
273	20231108	163800	45445621	1368	1368	1368	1368	0
274	20231108	163700	45445621	1368	1368	1368	1368	0
275	20231108	163600	45445621	1368	1368	1368	1368	0
276	20231108	163500	45445621	1368	1368	1368	1368	0
277	20231108	163400	45445621	1368	1368	1368	1368	0
278	20231108	163300	45445621	1368	1368	1368	1368	0
279	20231108	163200	45445621	1368	1368	1368	1368	0
280	20231108	163100	45445621	1368	1368	1368	1368	0
281	20231108	163000	45445621	1368	1368	1368	1368	0
282	20231108	162900	45445621	1368	1368	1368	1368	0
283	20231108	162800	45445621	1368	1368	1368	1368	0
284	20231108	162700	45445621	1368	1368	1368	1368	0
285	20231108	162600	45445621	1368	1368	1368	1368	0
286	20231108	162500	45445621	1368	1368	1368	1368	0
287	20231108	162400	45445621	1368	1368	1368	1368	0
288	20231108	162300	45445621	1368	1368	1368	1368	0
289	20231108	162200	45445621	1368	1368	1368	1368	0
290	20231108	162100	45445621	1368	1368	1368	1368	0
291	20231108	162000	45445621	1368	1368	1368	1368	0
292	20231108	161900	45445621	1368	1368	1368	1368	0
293	20231108	161800	45445621	1368	1368	1368	1368	0
294	20231108	161700	45445621	1368	1368	1368	1368	0
295	20231108	161600	45445621	1368	1368	1368	1368	0
296	20231108	161500	45445621	1368	1368	1368	1368	0
297	20231108	161400	45445621	1368	1368	1368	1368	0
298	20231108	161300	45445621	1368	1368	1368	1368	0
299	20231108	161200	45445621	1368	1368	1368	1368	0
300	20231108	161100	45445621	1368	1368	1368	1368	0
301	20231108	161000	45445621	1368	1368	1368	1368	0
302	20231108	160900	45445621	1368	1368	1368	1368	319
303	20231108	160800	45445621	1368	1368	1368	1368	0
304	20231108	160700	45445621	1368	1368	1368	1368	0
305	20231108	160600	45445621	1368	1368	1368	1368	0
306	20231108	160500	45445621	1368	1368	1368	1368	0
307	20231108	160400	45445621	1368	1368	1368	1368	0
308	20231108	160300	45445621	1368	1368	1368	1368	0
309	20231108	160200	45445621	1368	1368	1368	1368	0
310	20231108	160100	45445621	1368	1368	1368	1368	0
311	20231108	160000	45445621	1368	1368	1368	1368	0
312	20231108	155900	45445621	1368	1368	1368	1368	0
313	20231108	155800	45445621	1368	1368	1368	1368	0
314	20231108	155700	45445621	1368	1368	1368	1368	0
315	20231108	155600	45445621	1368	1368	1368	1368	0
316	20231108	155500	45445621	1368	1368	1368	1368	0
317	20231108	155400	45445621	1368	1368	1368	1368	0
318	20231108	155300	45445621	1368	1368	1368	1368	0
319	20231108	155200	45445621	1368	1368	1368	1368	0
320	20231108	155100	45445621	1368	1368	1368	1368	0
321	20231108	155000	45445621	1368	1368	1368	1368	0
322	20231108	154900	45445621	1368	1368	1368	1368	0
323	20231108	154800	45445621	1368	1368	1368	1368	0
324	20231108	154700	45445621	1368	1368	1368	1368	0
325	20231108	154600	45445621	1368	1368	1368	1368	0
326	20231108	154500	45445621	1368	1368	1368	1368	0
327	20231108	154400	45445621	1368	1368	1368	1368	0
328	20231108	154300	45445621	1368	1368	1368	1368	0
329	20231108	154200	45445621	1368	1368	1368	1368	0
330	20231108	154100	45445621	1368	1368	1368	1368	0
331	20231108	154000	45445621	1368	1368	1368	1368	0
332	20231108	153900	45445621	1368	1368	1368	1368	319
333	20231108	153800	45445621	1368	1368	1368	1368	0
334	20231108	153700	45445621	1368	1368	1368	1368	0
335	20231108	153600	45445621	1368	1368	1368	1368	0
336	20231108	153500	45445621	1368	1368	1368	1368	0
337	20231108	153400	45445621	1368	1368	1368	1368	0
338	20231108	153300	45445621	1368	1368	1368	1368	0
339	20231108	153200	45445621	1368	1368	1368	1368	0
340	20231108	153100	45445621	1368	1368	1368	1368	0
341	20231108	153000	45445621	1368	1368	1368	1368	319
342	20231108	152900	45009229	1362	1362	1362	1362	0
343	20231108	152800	45009229	1362	1362	1362	1362	0
344	20231108	152700	45009229	1362	1362	1362	1362	0
345	20231108	152600	45009229	1362	1362	1362	1362	0
346	20231108	152500	45009229	1362	1362	1362	1362	0
347	20231108	152400	45009229	1362	1362	1362	1362	0
348	20231108	152300	45009229	1362	1362	1362	1362	0
349	20231108	152200	45009229	1362	1362	1362	1362	0
350	20231108	152100	45009229	1362	1362	1362	1362	0
351	20231108	152000	45009229	1362	1362	1362	1362	0
352	20231108	151900	45009229	1362	1362	1362	1362	100
353	20231108	151800	44873029	1365	1365	1365	1365	0
354	20231108	151700	44873029	1365	1365	1365	1365	0
355	20231108	151600	44873029	1365	1365	1365	1365	0
356	20231108	151500	44873029	1365	1365	1365	1365	0
357	20231108	151400	44873029	1365	1365	1365	1365	0
358	20231108	151300	44873029	1365	1365	1365	1365	1
359	20231108	151200	44871664	1360	1360	1360	1360	0
360	20231108	151100	44871664	1360	1360	1360	1360	0
361	20231108	151000	44871664	1360	1360	1360	1360	0
362	20231108	150900	44871664	1360	1360	1360	1360	0
363	20231108	150800	44871664	1360	1360	1360	1360	3
364	20231108	150700	44867584	1360	1360	1360	1360	0
365	20231108	150600	44867584	1360	1360	1360	1360	0
366	20231108	150500	44867584	1360	1360	1360	1360	0
367	20231108	150400	44867584	1360	1360	1360	1360	0
368	20231108	150300	44867584	1360	1360	1360	1360	499
369	20231108	150200	44188944	1360	1360	1360	1360	0
370	20231108	150100	44188944	1360	1363	1363	1360	326
371	20231108	150000	43745295	1363	1363	1363	1363	3
372	20231108	145900	43741206	1362	1362	1362	1362	0
373	20231108	145800	43741206	1362	1363	1363	1362	111
374	20231108	145700	43589923	1363	1363	1363	1363	0
375	20231108	145600	43589923	1363	1363	1363	1363	39
376	20231108	145500	43536766	1368	1368	1368	1368	0
377	20231108	145400	43536766	1368	1368	1368	1368	0
378	20231108	145300	43536766	1368	1368	1368	1368	0
379	20231108	145200	43536766	1368	1368	1368	1368	1
380	20231108	145100	43535398	1364	1364	1364	1364	0
381	20231108	145000	43535398	1364	1365	1365	1364	461
382	20231108	144900	42906494	1365	1365	1365	1365	243
383	20231108	144800	42574799	1365	1365	1365	1365	0
384	20231108	144700	42574799	1365	1365	1365	1365	0
385	20231108	144600	42574799	1365	1365	1365	1365	0
386	20231108	144500	42574799	1365	1365	1365	1365	30
387	20231108	144400	42533849	1365	1367	1367	1365	219
388	20231108	144300	42234478	1364	1364	1364	1364	0
389	20231108	144200	42234478	1364	1364	1364	1364	0
390	20231108	144100	42234478	1364	1364	1364	1364	0
391	20231108	144000	42234478	1364	1364	1364	1364	0
392	20231108	143900	42234478	1364	1364	1364	1364	0
393	20231108	143800	42234478	1364	1364	1364	1364	0
394	20231108	143700	42234478	1364	1364	1364	1364	0
395	20231108	143600	42234478	1364	1364	1364	1364	0
396	20231108	143500	42234478	1364	1364	1364	1364	0
397	20231108	143400	42234478	1364	1364	1364	1364	0
398	20231108	143300	42234478	1364	1364	1364	1364	0
399	20231108	143200	42234478	1364	1364	1364	1364	0
400	20231108	143100	42234478	1364	1364	1364	1364	0
401	20231108	143000	42234478	1364	1364	1364	1364	0
402	20231108	142900	42234478	1364	1364	1364	1364	0
403	20231108	142800	42234478	1364	1364	1364	1364	0
404	20231108	142700	42234478	1364	1364	1364	1364	0
405	20231108	142600	42234478	1364	1364	1364	1364	0
406	20231108	142500	42234478	1364	1364	1364	1364	0
407	20231108	142400	42234478	1364	1364	1364	1364	0
408	20231108	142300	42234478	1364	1364	1364	1364	0
409	20231108	142200	42234478	1364	1364	1364	1364	0
410	20231108	142100	42234478	1364	1364	1364	1364	0
411	20231108	142000	42234478	1364	1364	1364	1364	0
412	20231108	141900	42234478	1364	1364	1364	1364	0
413	20231108	141800	42234478	1364	1364	1364	1364	0
414	20231108	141700	42234478	1364	1364	1364	1364	0
415	20231108	141600	42234478	1364	1364	1364	1364	0
416	20231108	141500	42234478	1364	1364	1364	1364	0
417	20231108	141400	42234478	1364	1364	1364	1364	0
418	20231108	141300	42234478	1364	1364	1364	1364	0
419	20231108	141200	42234478	1364	1364	1364	1364	0
420	20231108	141100	42234478	1364	1364	1364	1364	0
421	20231108	141000	42234478	1364	1364	1364	1364	2
422	20231108	140900	42231750	1364	1364	1364	1364	0
423	20231108	140800	42231750	1364	1364	1364	1364	0
424	20231108	140700	42231750	1364	1364	1364	1364	450
425	20231108	140600	41617950	1369	1369	1369	1369	0
426	20231108	140500	41617950	1369	1369	1369	1369	0
427	20231108	140400	41617950	1369	1369	1369	1369	0
428	20231108	140300	41617950	1369	1369	1369	1369	0
429	20231108	140200	41617950	1369	1369	1369	1369	0
430	20231108	140100	41617950	1369	1369	1369	1369	0
431	20231108	140000	41617950	1369	1369	1369	1369	0
432	20231108	135900	41617950	1369	1369	1369	1369	41
433	20231108	135800	41561821	1369	1369	1369	1369	0
434	20231108	135700	41561821	1369	1369	1369	1369	0
435	20231108	135600	41561821	1369	1369	1369	1369	0
436	20231108	135500	41561821	1369	1369	1369	1369	0
437	20231108	135400	41561821	1369	1369	1369	1369	0
438	20231108	135300	41561821	1369	1369	1369	1369	0
439	20231108	135200	41561821	1369	1369	1369	1369	0
440	20231108	135100	41561821	1369	1369	1369	1369	0
441	20231108	135000	41561821	1369	1369	1369	1369	0
442	20231108	134900	41561821	1369	1369	1369	1369	0
443	20231108	134800	41561821	1369	1367	1369	1367	20
444	20231108	134700	41534461	1364	1364	1364	1364	0
445	20231108	134600	41534461	1364	1364	1364	1364	0
446	20231108	134500	41534461	1364	1364	1364	1364	0
447	20231108	134400	41534461	1364	1364	1364	1364	0
448	20231108	134300	41534461	1364	1364	1364	1364	0
449	20231108	134200	41534461	1364	1364	1364	1364	0
450	20231108	134100	41534461	1364	1364	1364	1364	0
451	20231108	134000	41534461	1364	1364	1364	1364	0
452	20231108	133900	41534461	1364	1364	1364	1364	0
453	20231108	133800	41534461	1364	1364	1364	1364	1
454	20231108	133700	41533097	1364	1364	1364	1364	413
455	20231108	133600	40969765	1367	1367	1367	1367	0
456	20231108	133500	40969765	1367	1367	1367	1367	0
457	20231108	133400	40969765	1367	1367	1367	1367	0
458	20231108	133300	40969765	1367	1367	1367	1367	0
459	20231108	133200	40969765	1367	1367	1367	1367	0
460	20231108	133100	40969765	1367	1367	1367	1367	0
461	20231108	133000	40969765	1367	1367	1367	1367	0
462	20231108	132900	40969765	1367	1367	1367	1367	0
463	20231108	132800	40969765	1367	1367	1367	1367	0
464	20231108	132700	40969765	1367	1367	1367	1367	0
465	20231108	132600	40969765	1367	1367	1367	1367	0
466	20231108	132500	40969765	1367	1367	1367	1367	0
467	20231108	132400	40969765	1367	1367	1367	1367	0
468	20231108	132300	40969765	1367	1367	1367	1367	0
469	20231108	132200	40969765	1367	1367	1367	1367	0
470	20231108	132100	40969765	1367	1367	1367	1367	0
471	20231108	132000	40969765	1367	1367	1367	1367	0
472	20231108	131900	40969765	1367	1367	1367	1367	501
473	20231108	131800	40284898	1364	1364	1364	1364	0
474	20231108	131700	40284898	1364	1364	1364	1364	0
475	20231108	131600	40284898	1364	1364	1364	1364	0
476	20231108	131500	40284898	1364	1364	1364	1364	514
477	20231108	131400	39583802	1364	1364	1364	1364	999
478	20231108	131300	38221166	1364	1364	1364	1364	0
479	20231108	131200	38221166	1364	1364	1364	1364	0
480	20231108	131100	38221166	1364	1364	1364	1364	0
481	20231108	131000	38221166	1364	1364	1364	1364	0
482	20231108	130900	38221166	1364	1364	1364	1364	0
483	20231108	130800	38221166	1364	1364	1364	1364	0
484	20231108	130700	38221166	1364	1364	1364	1364	0
485	20231108	130600	38221166	1364	1364	1364	1364	0
486	20231108	130500	38221166	1364	1364	1364	1364	1
487	20231108	130400	38219802	1360	1360	1360	1360	0
488	20231108	130300	38219802	1360	1360	1360	1360	500
489	20231108	130200	37539802	1359	1359	1359	1359	0
490	20231108	130100	37539802	1359	1359	1359	1359	27
491	20231108	130000	37503109	1364	1364	1364	1364	0
492	20231108	125900	37503109	1364	1364	1364	1364	0
493	20231108	125800	37503109	1364	1364	1364	1364	0
494	20231108	125700	37503109	1364	1364	1364	1364	0
495	20231108	125600	37503109	1364	1364	1364	1364	0
496	20231108	125500	37503109	1364	1364	1364	1364	0
497	20231108	125400	37503109	1364	1364	1364	1364	0
498	20231108	125300	37503109	1364	1364	1364	1364	0
499	20231108	125200	37503109	1364	1364	1364	1364	0
500	20231108	125100	37503109	1364	1364	1364	1364	0
501	20231108	125000	37503109	1364	1364	1364	1364	0
502	20231108	124900	37503109	1364	1364	1364	1364	0
503	20231108	124800	37503109	1364	1364	1364	1364	1
504	20231108	124700	37501745	1356	1356	1356	1356	0
505	20231108	124600	37501745	1356	1356	1356	1356	0
506	20231108	124500	37501745	1356	1356	1356	1356	0
507	20231108	124400	37501745	1356	1356	1356	1356	0
508	20231108	124300	37501745	1356	1356	1356	1356	0
509	20231108	124200	37501745	1356	1356	1356	1356	0
510	20231108	124100	37501745	1356	1356	1356	1356	0
511	20231108	124000	37501745	1356	1356	1356	1356	0
512	20231108	123900	37501745	1356	1356	1356	1356	0
513	20231108	123800	37501745	1356	1356	1356	1356	0
514	20231108	123700	37501745	1356	1356	1356	1356	0
515	20231108	123600	37501745	1356	1356	1356	1356	0
516	20231108	123500	37501745	1356	1356	1356	1356	0
517	20231108	123400	37501745	1356	1356	1356	1356	0
518	20231108	123300	37501745	1356	1356	1356	1356	0
519	20231108	123200	37501745	1356	1356	1356	1356	0
520	20231108	123100	37501745	1356	1356	1356	1356	0
521	20231108	123000	37501745	1356	1356	1356	1356	0
522	20231108	122900	37501745	1356	1356	1356	1356	0
523	20231108	122800	37501745	1356	1356	1356	1356	0
524	20231108	122700	37501745	1356	1356	1356	1356	0
525	20231108	122600	37501745	1356	1356	1356	1356	0
526	20231108	122500	37501745	1356	1356	1356	1356	0
527	20231108	122400	37501745	1356	1356	1356	1356	0
528	20231108	122300	37501745	1356	1356	1356	1356	0
529	20231108	122200	37501745	1356	1356	1356	1356	0
530	20231108	122100	37501745	1356	1356	1356	1356	0
531	20231108	122000	37501745	1356	1356	1356	1356	150
532	20231108	121900	37298345	1367	1367	1367	1367	0
533	20231108	121800	37298345	1367	1367	1367	1367	0
534	20231108	121700	37298345	1367	1367	1367	1367	0
535	20231108	121600	37298345	1367	1367	1367	1367	0
536	20231108	121500	37298345	1367	1367	1367	1367	0
537	20231108	121400	37298345	1367	1367	1367	1367	0
538	20231108	121300	37298345	1367	1367	1367	1367	0
539	20231108	121200	37298345	1367	1367	1367	1367	0
540	20231108	121100	37298345	1367	1367	1367	1367	0
541	20231108	121000	37298345	1367	1367	1367	1367	0
542	20231108	120900	37298345	1367	1367	1367	1367	0
543	20231108	120800	37298345	1367	1367	1367	1367	0
544	20231108	120700	37298345	1367	1367	1367	1367	0
545	20231108	120600	37298345	1367	1367	1367	1367	0
546	20231108	120500	37298345	1367	1367	1367	1367	0
547	20231108	120400	37298345	1367	1367	1367	1367	0
548	20231108	120300	37298345	1367	1367	1367	1367	0
549	20231108	120200	37298345	1367	1367	1367	1367	0
550	20231108	120100	37298345	1367	1367	1367	1367	0
551	20231108	120000	37298345	1367	1367	1367	1367	0
552	20231108	115900	37298345	1367	1367	1367	1367	1
553	20231108	115800	37296978	1356	1356	1356	1356	0
554	20231108	115700	37296978	1356	1356	1356	1356	0
555	20231108	115600	37296978	1356	1356	1356	1356	70
556	20231108	115500	37202058	1367	1367	1367	1367	1
557	20231108	115400	37200691	1354	1354	1354	1354	0
558	20231108	115300	37200691	1354	1354	1354	1354	0
559	20231108	115200	37200691	1354	1354	1354	1354	0
560	20231108	115100	37200691	1354	1354	1354	1354	0
561	20231108	115000	37200691	1354	1354	1354	1354	0
562	20231108	114900	37200691	1354	1354	1354	1354	0
563	20231108	114800	37200691	1354	1354	1354	1354	0
564	20231108	114700	37200691	1354	1354	1354	1354	0
565	20231108	114600	37200691	1354	1354	1354	1354	0
566	20231108	114500	37200691	1354	1354	1354	1354	0
567	20231108	114400	37200691	1354	1354	1354	1354	0
568	20231108	114300	37200691	1354	1354	1354	1354	30
569	20231108	114200	37160071	1367	1367	1367	1367	0
570	20231108	114100	37160071	1367	1367	1367	1367	0
571	20231108	114000	37160071	1367	1367	1367	1367	0
572	20231108	113900	37160071	1367	1367	1367	1367	0
573	20231108	113800	37160071	1367	1367	1367	1367	0
574	20231108	113700	37160071	1367	1367	1367	1367	0
575	20231108	113600	37160071	1367	1367	1367	1367	0
576	20231108	113500	37160071	1367	1367	1367	1367	0
577	20231108	113400	37160071	1367	1367	1367	1367	0
578	20231108	113300	37160071	1367	1367	1367	1367	0
579	20231108	113200	37160071	1367	1367	1367	1367	0
580	20231108	113100	37160071	1367	1367	1367	1367	44
581	20231108	113000	37099923	1367	1367	1367	1367	0
582	20231108	112900	37099923	1367	1367	1367	1367	0
583	20231108	112800	37099923	1367	1367	1367	1367	0
584	20231108	112700	37099923	1367	1367	1367	1367	0
585	20231108	112600	37099923	1367	1367	1367	1367	0
586	20231108	112500	37099923	1367	1367	1367	1367	0
587	20231108	112400	37099923	1367	1367	1367	1367	0
588	20231108	112300	37099923	1367	1367	1367	1367	413
589	20231108	112200	36535352	1367	1367	1367	1367	0
590	20231108	112100	36535352	1367	1367	1367	1367	0
591	20231108	112000	36535352	1367	1367	1367	1367	0
592	20231108	111900	36535352	1367	1367	1367	1367	6
593	20231108	111800	36527150	1369	1359	1369	1359	2131
594	20231108	111700	33630085	1353	1353	1353	1353	0
595	20231108	111600	33630085	1353	1353	1353	1353	0
596	20231108	111500	33630085	1353	1353	1353	1353	0
597	20231108	111400	33630085	1353	1353	1353	1353	0
598	20231108	111300	33630085	1353	1353	1353	1353	0
599	20231108	111200	33630085	1353	1350	1353	1350	796
600	20231108	111100	32553777	1350	1350	1350	1350	0
601	20231108	111000	32553777	1350	1350	1350	1350	0
602	20231108	110900	32553777	1350	1350	1350	1350	7
603	20231108	110800	32544327	1350	1350	1350	1350	0
604	20231108	110700	32544327	1350	1350	1350	1350	7
605	20231108	110600	32534877	1350	1349	1350	1349	69
606	20231108	110500	32441787	1346	1346	1346	1346	0
607	20231108	110400	32441787	1346	1346	1346	1346	0
608	20231108	110300	32441787	1346	1346	1346	1346	0
609	20231108	110200	32441787	1346	1346	1346	1346	0
610	20231108	110100	32441787	1346	1346	1346	1346	0
611	20231108	110000	32441787	1346	1346	1346	1346	0
612	20231108	105900	32441787	1346	1346	1346	1346	0
613	20231108	105800	32441787	1346	1346	1346	1346	0
614	20231108	105700	32441787	1346	1346	1346	1346	0
615	20231108	105600	32441787	1346	1346	1346	1346	0
616	20231108	105500	32441787	1346	1346	1346	1346	0
617	20231108	105400	32441787	1346	1346	1346	1346	0
618	20231108	105300	32441787	1346	1346	1346	1346	0
619	20231108	105200	32441787	1346	1346	1346	1346	30
620	20231108	105100	32401407	1344	1344	1344	1344	0
621	20231108	105000	32401407	1344	1344	1344	1344	0
622	20231108	104900	32401407	1344	1344	1344	1344	0
623	20231108	104800	32401407	1344	1344	1344	1344	0
624	20231108	104700	32401407	1344	1344	1344	1344	0
625	20231108	104600	32401407	1344	1344	1344	1344	0
626	20231108	104500	32401407	1344	1344	1344	1344	0
627	20231108	104400	32401407	1344	1344	1344	1344	0
628	20231108	104300	32401407	1344	1344	1344	1344	0
629	20231108	104200	32401407	1344	1344	1344	1344	0
630	20231108	104100	32401407	1344	1344	1344	1344	0
631	20231108	104000	32401407	1344	1354	1354	1344	1844
632	20231108	103900	29920361	1358	1358	1358	1358	0
633	20231108	103800	29920361	1358	1358	1358	1358	0
634	20231108	103700	29920361	1358	1358	1358	1358	0
635	20231108	103600	29920361	1358	1358	1358	1358	0
636	20231108	103500	29920361	1358	1358	1358	1358	0
637	20231108	103400	29920361	1358	1358	1358	1358	0
638	20231108	103300	29920361	1358	1358	1358	1358	0
639	20231108	103200	29920361	1358	1355	1358	1355	5
640	20231108	103100	29913583	1358	1358	1358	1358	0
641	20231108	103000	29913583	1358	1353	1358	1353	133
642	20231108	102900	29733129	1353	1353	1353	1353	0
643	20231108	102800	29733129	1353	1353	1353	1353	1
644	20231108	102700	29731776	1346	1346	1346	1346	0
645	20231108	102600	29731776	1346	1346	1346	1346	600
646	20231108	102500	28924176	1359	1359	1359	1344	6679
647	20231108	102400	19926965	1365	1365	1365	1365	0
648	20231108	102300	19926965	1365	1365	1365	1365	0
649	20231108	102200	19926965	1365	1367	1367	1365	1554
650	20231108	102100	17804044	1372	1372	1372	1372	0
651	20231108	102000	17804044	1372	1372	1372	1372	0
652	20231108	101900	17804044	1372	1372	1372	1372	0
653	20231108	101800	17804044	1372	1372	1372	1372	0
654	20231108	101700	17804044	1372	1372	1372	1372	0
655	20231108	101600	17804044	1372	1372	1372	1372	0
656	20231108	101500	17804044	1372	1372	1372	1372	0
657	20231108	101400	17804044	1372	1372	1372	1372	0
658	20231108	101300	17804044	1372	1372	1372	1372	0
659	20231108	101200	17804044	1372	1372	1372	1372	0
660	20231108	101100	17804044	1372	1372	1372	1372	0
661	20231108	101000	17804044	1372	1372	1372	1372	0
662	20231108	100900	17804044	1372	1372	1372	1372	0
663	20231108	100800	17804044	1372	1372	1372	1372	0
664	20231108	100700	17804044	1372	1372	1372	1372	0
665	20231108	100600	17804044	1372	1372	1372	1372	0
666	20231108	100500	17804044	1372	1372	1372	1372	0
667	20231108	100400	17804044	1372	1372	1372	1372	0
668	20231108	100300	17804044	1372	1372	1372	1372	0
669	20231108	100200	17804044	1372	1372	1372	1372	0
670	20231108	100100	17804044	1372	1372	1372	1372	0
671	20231108	100000	17804044	1372	1372	1372	1372	100
672	20231108	095900	17666844	1373	1373	1373	1373	0
673	20231108	095800	17666844	1373	1373	1373	1373	48
674	20231108	095700	17600940	1367	1367	1367	1367	0
675	20231108	095600	17600940	1367	1367	1367	1367	0
676	20231108	095500	17600940	1367	1367	1367	1367	0
677	20231108	095400	17600940	1367	1367	1367	1367	40
678	20231108	095300	17546260	1374	1374	1374	1374	0
679	20231108	095200	17546260	1374	1374	1374	1374	0
680	20231108	095100	17546260	1374	1374	1374	1374	1
681	20231108	095000	17544886	1374	1374	1374	1374	0
682	20231108	094900	17544886	1374	1374	1374	1374	0
683	20231108	094800	17544886	1374	1374	1374	1374	0
684	20231108	094700	17544886	1374	1374	1374	1374	0
685	20231108	094600	17544886	1374	1374	1374	1374	0
686	20231108	094500	17544886	1374	1374	1374	1367	52
687	20231108	094400	17473638	1374	1374	1374	1374	167
688	20231108	094300	17244180	1374	1374	1374	1374	0
689	20231108	094200	17244180	1374	1374	1374	1374	0
690	20231108	094100	17244180	1374	1374	1374	1374	0
691	20231108	094000	17244180	1374	1373	1374	1373	39
692	20231108	093900	17190601	1373	1373	1373	1373	10
693	20231108	093800	17176871	1375	1375	1375	1375	0
694	20231108	093700	17176871	1375	1375	1375	1375	0
695	20231108	093600	17176871	1375	1375	1375	1375	0
696	20231108	093500	17176871	1375	1375	1375	1375	0
697	20231108	093400	17176871	1375	1375	1375	1375	0
698	20231108	093300	17176871	1375	1375	1375	1375	0
699	20231108	093200	17176871	1375	1375	1375	1375	3
700	20231108	093100	17172746	1374	1374	1374	1374	2
701	20231108	093000	17169998	1365	1365	1365	1365	0
702	20231108	092900	17169998	1365	1365	1365	1365	0
703	20231108	092800	17169998	1365	1366	1366	1365	188
704	20231108	092700	16913370	1366	1366	1366	1366	0
705	20231108	092600	16913370	1366	1366	1366	1366	0
706	20231108	092500	16913370	1366	1366	1366	1366	0
707	20231108	092400	16913370	1366	1366	1366	1366	0
708	20231108	092300	16913370	1366	1366	1366	1366	10
709	20231108	092200	16899710	1366	1366	1366	1366	0
710	20231108	092100	16899710	1366	1366	1366	1366	0
711	20231108	092000	16899710	1366	1366	1366	1366	0
712	20231108	091900	16899710	1366	1366	1366	1366	0
713	20231108	091800	16899710	1366	1366	1366	1366	0
714	20231108	091700	16899710	1366	1366	1366	1366	0
715	20231108	091600	16899710	1366	1367	1367	1366	35
716	20231108	091500	16851875	1368	1367	1368	1367	4
717	20231108	091400	16846404	1368	1368	1368	1368	18
718	20231108	091300	16821780	1368	1368	1368	1368	0
719	20231108	091200	16821780	1368	1368	1368	1368	2
720	20231108	091100	16819044	1371	1371	1371	1371	288
721	20231108	091000	16424196	1371	1378	1378	1371	3
722	20231108	090900	16420076	1371	1371	1371	1371	2
723	20231108	090800	16417334	1371	1371	1371	1371	2
724	20231108	090700	16414592	1371	1371	1371	1371	0
725	20231108	090600	16414592	1371	1370	1375	1370	436
726	20231108	090500	15815400	1370	1370	1370	1370	2
727	20231108	090400	15812660	1370	1370	1370	1370	2
728	20231108	090300	15809920	1371	1371	1371	1371	2
729	20231108	090200	15807178	1370	1369	1370	1369	626
730	20231108	090100	14949758	1366	1368	1368	1366	315
731	20231108	090000	14518842	1368	1355	1368	1355	10715