KissMeData/037400/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192000	57136716	1494	1494	1494	1494	646
3	20231108	191900	57136716	1494	1494	1494	1494	0
4	20231108	191800	57136716	1494	1494	1494	1494	0
5	20231108	191700	57136716	1494	1494	1494	1494	0
6	20231108	191600	57136716	1494	1494	1494	1494	0
7	20231108	191500	57136716	1494	1494	1494	1494	0
8	20231108	191400	57136716	1494	1494	1494	1494	0
9	20231108	191300	57136716	1494	1494	1494	1494	0
10	20231108	191200	57136716	1494	1494	1494	1494	0
11	20231108	191100	57136716	1494	1494	1494	1494	0
12	20231108	191000	57136716	1494	1494	1494	1494	0
13	20231108	190900	57136716	1494	1494	1494	1494	0
14	20231108	190800	57136716	1494	1494	1494	1494	0
15	20231108	190700	57136716	1494	1494	1494	1494	0
16	20231108	190600	57136716	1494	1494	1494	1494	0
17	20231108	190500	57136716	1494	1494	1494	1494	0
18	20231108	190400	57136716	1494	1494	1494	1494	0
19	20231108	190300	57136716	1494	1494	1494	1494	0
20	20231108	190200	57136716	1494	1494	1494	1494	0
21	20231108	190100	57136716	1494	1494	1494	1494	0
22	20231108	190000	57136716	1494	1494	1494	1494	0
23	20231108	185900	57136716	1494	1494	1494	1494	0
24	20231108	185800	57136716	1494	1494	1494	1494	0
25	20231108	185700	57136716	1494	1494	1494	1494	0
26	20231108	185600	57136716	1494	1494	1494	1494	0
27	20231108	185500	57136716	1494	1494	1494	1494	0
28	20231108	185400	57136716	1494	1494	1494	1494	0
29	20231108	185300	57136716	1494	1494	1494	1494	0
30	20231108	185200	57136716	1494	1494	1494	1494	0
31	20231108	185100	57136716	1494	1494	1494	1494	0
32	20231108	185000	57136716	1494	1494	1494	1494	646
33	20231108	184900	57136716	1494	1494	1494	1494	0
34	20231108	184800	57136716	1494	1494	1494	1494	0
35	20231108	184700	57136716	1494	1494	1494	1494	0
36	20231108	184600	57136716	1494	1494	1494	1494	0
37	20231108	184500	57136716	1494	1494	1494	1494	0
38	20231108	184400	57136716	1494	1494	1494	1494	0
39	20231108	184300	57136716	1494	1494	1494	1494	0
40	20231108	184200	57136716	1494	1494	1494	1494	0
41	20231108	184100	57136716	1494	1494	1494	1494	0
42	20231108	184000	57136716	1494	1494	1494	1494	0
43	20231108	183900	57136716	1494	1494	1494	1494	0
44	20231108	183800	57136716	1494	1494	1494	1494	0
45	20231108	183700	57136716	1494	1494	1494	1494	0
46	20231108	183600	57136716	1494	1494	1494	1494	0
47	20231108	183500	57136716	1494	1494	1494	1494	0
48	20231108	183400	57136716	1494	1494	1494	1494	0
49	20231108	183300	57136716	1494	1494	1494	1494	0
50	20231108	183200	57136716	1494	1494	1494	1494	0
51	20231108	183100	57136716	1494	1494	1494	1494	0
52	20231108	183000	57136716	1494	1494	1494	1494	0
53	20231108	182900	57136716	1494	1494	1494	1494	0
54	20231108	182800	57136716	1494	1494	1494	1494	0
55	20231108	182700	57136716	1494	1494	1494	1494	0
56	20231108	182600	57136716	1494	1494	1494	1494	0
57	20231108	182500	57136716	1494	1494	1494	1494	0
58	20231108	182400	57136716	1494	1494	1494	1494	0
59	20231108	182300	57136716	1494	1494	1494	1494	0
60	20231108	182200	57136716	1494	1494	1494	1494	0
61	20231108	182100	57136716	1494	1494	1494	1494	0
62	20231108	182000	57136716	1494	1494	1494	1494	646
63	20231108	181900	57136716	1494	1494	1494	1494	0
64	20231108	181800	57136716	1494	1494	1494	1494	0
65	20231108	181700	57136716	1494	1494	1494	1494	0
66	20231108	181600	57136716	1494	1494	1494	1494	0
67	20231108	181500	57136716	1494	1494	1494	1494	0
68	20231108	181400	57136716	1494	1494	1494	1494	0
69	20231108	181300	57136716	1494	1494	1494	1494	0
70	20231108	181200	57136716	1494	1494	1494	1494	0
71	20231108	181100	57136716	1494	1494	1494	1494	0
72	20231108	181000	57136716	1494	1494	1494	1494	0
73	20231108	180900	57136716	1494	1494	1494	1494	0
74	20231108	180800	57136716	1494	1494	1494	1494	0
75	20231108	180700	57136716	1494	1494	1494	1494	0
76	20231108	180600	57136716	1494	1494	1494	1494	0
77	20231108	180500	57136716	1494	1494	1494	1494	0
78	20231108	180400	57136716	1494	1494	1494	1494	0
79	20231108	180300	57136716	1494	1494	1494	1494	0
80	20231108	180200	57136716	1494	1494	1494	1494	0
81	20231108	180100	57136716	1494	1494	1494	1494	0
82	20231108	180000	57136716	1494	1494	1494	1494	0
83	20231108	175900	57136716	1494	1494	1494	1494	0
84	20231108	175800	57136716	1494	1494	1494	1494	0
85	20231108	175700	57136716	1494	1494	1494	1494	0
86	20231108	175600	57136716	1494	1494	1494	1494	0
87	20231108	175500	57136716	1494	1494	1494	1494	0
88	20231108	175400	57136716	1494	1494	1494	1494	0
89	20231108	175300	57136716	1494	1494	1494	1494	0
90	20231108	175200	57136716	1494	1494	1494	1494	0
91	20231108	175100	57136716	1494	1494	1494	1494	0
92	20231108	175000	57136716	1494	1494	1494	1494	646
93	20231108	174900	57136716	1494	1494	1494	1494	0
94	20231108	174800	57136716	1494	1494	1494	1494	0
95	20231108	174700	57136716	1494	1494	1494	1494	0
96	20231108	174600	57136716	1494	1494	1494	1494	0
97	20231108	174500	57136716	1494	1494	1494	1494	0
98	20231108	174400	57136716	1494	1494	1494	1494	0
99	20231108	174300	57136716	1494	1494	1494	1494	0
100	20231108	174200	57136716	1494	1494	1494	1494	0
101	20231108	174100	57136716	1494	1494	1494	1494	0
102	20231108	174000	57136716	1494	1494	1494	1494	0
103	20231108	173900	57136716	1494	1494	1494	1494	0
104	20231108	173800	57136716	1494	1494	1494	1494	0
105	20231108	173700	57136716	1494	1494	1494	1494	0
106	20231108	173600	57136716	1494	1494	1494	1494	0
107	20231108	173500	57136716	1494	1494	1494	1494	0
108	20231108	173400	57136716	1494	1494	1494	1494	0
109	20231108	173300	57136716	1494	1494	1494	1494	0
110	20231108	173200	57136716	1494	1494	1494	1494	0
111	20231108	173100	57136716	1494	1494	1494	1494	0
112	20231108	173000	57136716	1494	1494	1494	1494	0
113	20231108	172900	57136716	1494	1494	1494	1494	0
114	20231108	172800	57136716	1494	1494	1494	1494	0
115	20231108	172700	57136716	1494	1494	1494	1494	0
116	20231108	172600	57136716	1494	1494	1494	1494	0
117	20231108	172500	57136716	1494	1494	1494	1494	0
118	20231108	172400	57136716	1494	1494	1494	1494	0
119	20231108	172300	57136716	1494	1494	1494	1494	0
120	20231108	172200	57136716	1494	1494	1494	1494	0
121	20231108	172100	57136716	1494	1494	1494	1494	0
122	20231108	172000	57136716	1494	1494	1494	1494	646
123	20231108	171900	57136716	1494	1494	1494	1494	0
124	20231108	171800	57136716	1494	1494	1494	1494	0
125	20231108	171700	57136716	1494	1494	1494	1494	0
126	20231108	171600	57136716	1494	1494	1494	1494	0
127	20231108	171500	57136716	1494	1494	1494	1494	0
128	20231108	171400	57136716	1494	1494	1494	1494	0
129	20231108	171300	57136716	1494	1494	1494	1494	0
130	20231108	171200	57136716	1494	1494	1494	1494	0
131	20231108	171100	57136716	1494	1494	1494	1494	0
132	20231108	171000	57136716	1494	1494	1494	1494	0
133	20231108	170900	57136716	1494	1494	1494	1494	0
134	20231108	170800	57136716	1494	1494	1494	1494	0
135	20231108	170700	57136716	1494	1494	1494	1494	0
136	20231108	170600	57136716	1494	1494	1494	1494	0
137	20231108	170500	57136716	1494	1494	1494	1494	0
138	20231108	170400	57136716	1494	1494	1494	1494	0
139	20231108	170300	57136716	1494	1494	1494	1494	0
140	20231108	170200	57136716	1494	1494	1494	1494	0
141	20231108	170100	57136716	1494	1494	1494	1494	0
142	20231108	170000	57136716	1494	1494	1494	1494	0
143	20231108	165900	57136716	1494	1494	1494	1494	0
144	20231108	165800	57136716	1494	1494	1494	1494	0
145	20231108	165700	57136716	1494	1494	1494	1494	0
146	20231108	165600	57136716	1494	1494	1494	1494	0
147	20231108	165500	57136716	1494	1494	1494	1494	0
148	20231108	165400	57136716	1494	1494	1494	1494	0
149	20231108	165300	57136716	1494	1494	1494	1494	0
150	20231108	165200	57136716	1494	1494	1494	1494	0
151	20231108	165100	57136716	1494	1494	1494	1494	0
152	20231108	165000	57136716	1494	1494	1494	1494	646
153	20231108	164900	57136716	1494	1494	1494	1494	0
154	20231108	164800	57136716	1494	1494	1494	1494	0
155	20231108	164700	57136716	1494	1494	1494	1494	0
156	20231108	164600	57136716	1494	1494	1494	1494	0
157	20231108	164500	57136716	1494	1494	1494	1494	0
158	20231108	164400	57136716	1494	1494	1494	1494	0
159	20231108	164300	57136716	1494	1494	1494	1494	0
160	20231108	164200	57136716	1494	1494	1494	1494	0
161	20231108	164100	57136716	1494	1494	1494	1494	0
162	20231108	164000	57136716	1494	1494	1494	1494	0
163	20231108	163900	57136716	1494	1494	1494	1494	0
164	20231108	163800	57136716	1494	1494	1494	1494	0
165	20231108	163700	57136716	1494	1494	1494	1494	0
166	20231108	163600	57136716	1494	1494	1494	1494	0
167	20231108	163500	57136716	1494	1494	1494	1494	0
168	20231108	163400	57136716	1494	1494	1494	1494	0
169	20231108	163300	57136716	1494	1494	1494	1494	0
170	20231108	163200	57136716	1494	1494	1494	1494	0
171	20231108	163100	57136716	1494	1494	1494	1494	0
172	20231108	163000	57136716	1494	1494	1494	1494	0
173	20231108	162900	57136716	1494	1494	1494	1494	0
174	20231108	162800	57136716	1494	1494	1494	1494	0
175	20231108	162700	57136716	1494	1494	1494	1494	0
176	20231108	162600	57136716	1494	1494	1494	1494	0
177	20231108	162500	57136716	1494	1494	1494	1494	0
178	20231108	162400	57136716	1494	1494	1494	1494	0
179	20231108	162300	57136716	1494	1494	1494	1494	0
180	20231108	162200	57136716	1494	1494	1494	1494	0
181	20231108	162100	57136716	1494	1494	1494	1494	0
182	20231108	162000	57136716	1494	1494	1494	1494	646
183	20231108	161900	57136716	1494	1494	1494	1494	0
184	20231108	161800	57136716	1494	1494	1494	1494	0
185	20231108	161700	57136716	1494	1494	1494	1494	0
186	20231108	161600	57136716	1494	1494	1494	1494	0
187	20231108	161500	57136716	1494	1494	1494	1494	0
188	20231108	161400	57136716	1494	1494	1494	1494	0
189	20231108	161300	57136716	1494	1494	1494	1494	0
190	20231108	161200	57136716	1494	1494	1494	1494	0
191	20231108	161100	57136716	1494	1494	1494	1494	0
192	20231108	161000	57136716	1494	1494	1494	1494	0
193	20231108	160900	57136716	1494	1494	1494	1494	0
194	20231108	160800	57136716	1494	1494	1494	1494	0
195	20231108	160700	57136716	1494	1494	1494	1494	0
196	20231108	160600	57136716	1494	1494	1494	1494	0
197	20231108	160500	57136716	1494	1494	1494	1494	0
198	20231108	160400	57136716	1494	1494	1494	1494	0
199	20231108	160300	57136716	1494	1494	1494	1494	0
200	20231108	160200	57136716	1494	1494	1494	1494	0
201	20231108	160100	57136716	1494	1494	1494	1494	0
202	20231108	160000	57136716	1494	1494	1494	1494	0
203	20231108	155900	57136716	1494	1494	1494	1494	0
204	20231108	155800	57136716	1494	1494	1494	1494	0
205	20231108	155700	57136716	1494	1494	1494	1494	0
206	20231108	155600	57136716	1494	1494	1494	1494	0
207	20231108	155500	57136716	1494	1494	1494	1494	0
208	20231108	155400	57136716	1494	1494	1494	1494	0
209	20231108	155300	57136716	1494	1494	1494	1494	0
210	20231108	155200	57136716	1494	1494	1494	1494	0
211	20231108	155100	57136716	1494	1494	1494	1494	0
212	20231108	155000	57136716	1494	1494	1494	1494	646
213	20231108	154900	57136716	1494	1494	1494	1494	0
214	20231108	154800	57136716	1494	1494	1494	1494	0
215	20231108	154700	57136716	1494	1494	1494	1494	0
216	20231108	154600	57136716	1494	1494	1494	1494	0
217	20231108	154500	57136716	1494	1494	1494	1494	0
218	20231108	154400	57136716	1494	1494	1494	1494	0
219	20231108	154300	57136716	1494	1494	1494	1494	0
220	20231108	154200	57136716	1494	1494	1494	1494	0
221	20231108	154100	57136716	1494	1494	1494	1494	0
222	20231108	154000	57136716	1494	1494	1494	1494	0
223	20231108	153900	57136716	1494	1494	1494	1494	0
224	20231108	153800	57136716	1494	1494	1494	1494	0
225	20231108	153700	57136716	1494	1494	1494	1494	0
226	20231108	153600	57136716	1494	1494	1494	1494	0
227	20231108	153500	57136716	1494	1494	1494	1494	0
228	20231108	153400	57136716	1494	1494	1494	1494	0
229	20231108	153300	57136716	1494	1494	1494	1494	0
230	20231108	153200	57136716	1494	1494	1494	1494	0
231	20231108	153100	57136716	1494	1494	1494	1494	0
232	20231108	153000	57136716	1494	1494	1494	1494	646
233	20231108	152900	56171592	1494	1494	1494	1494	0
234	20231108	152800	56171592	1494	1494	1494	1494	0
235	20231108	152700	56171592	1494	1494	1494	1494	0
236	20231108	152600	56171592	1494	1494	1494	1494	0
237	20231108	152500	56171592	1494	1494	1494	1494	0
238	20231108	152400	56171592	1494	1494	1494	1494	0
239	20231108	152300	56171592	1494	1494	1494	1494	0
240	20231108	152200	56171592	1494	1494	1494	1494	0
241	20231108	152100	56171592	1494	1494	1494	1494	0
242	20231108	152000	56171592	1494	1494	1494	1494	0
243	20231108	151900	56171592	1494	1494	1494	1494	0
244	20231108	151800	56171592	1494	1494	1494	1494	0
245	20231108	151700	56171592	1494	1494	1494	1494	0
246	20231108	151600	56171592	1494	1494	1494	1494	0
247	20231108	151500	56171592	1494	1494	1494	1494	0
248	20231108	151400	56171592	1494	1494	1494	1494	0
249	20231108	151300	56171592	1494	1494	1494	1494	0
250	20231108	151200	56171592	1494	1494	1494	1494	0
251	20231108	151100	56171592	1494	1494	1494	1494	0
252	20231108	151000	56171592	1494	1494	1494	1494	0
253	20231108	150900	56171592	1494	1494	1494	1494	0
254	20231108	150800	56171592	1494	1494	1494	1494	0
255	20231108	150700	56171592	1494	1494	1494	1494	0
256	20231108	150600	56171592	1494	1494	1494	1494	0
257	20231108	150500	56171592	1494	1494	1494	1494	0
258	20231108	150400	56171592	1494	1494	1494	1494	0
259	20231108	150300	56171592	1494	1495	1495	1494	598
260	20231108	150200	55277873	1498	1498	1498	1498	0
261	20231108	150100	55277873	1498	1498	1498	1498	0
262	20231108	150000	55277873	1498	1498	1498	1498	0
263	20231108	145900	55277873	1498	1498	1498	1498	0
264	20231108	145800	55277873	1498	1498	1498	1498	0
265	20231108	145700	55277873	1498	1498	1498	1498	0
266	20231108	145600	55277873	1498	1498	1498	1498	0
267	20231108	145500	55277873	1498	1498	1498	1498	0
268	20231108	145400	55277873	1498	1498	1498	1498	0
269	20231108	145300	55277873	1498	1498	1498	1498	0
270	20231108	145200	55277873	1498	1498	1498	1498	0
271	20231108	145100	55277873	1498	1498	1498	1498	0
272	20231108	145000	55277873	1498	1498	1498	1498	0
273	20231108	144900	55277873	1498	1498	1498	1498	0
274	20231108	144800	55277873	1498	1498	1498	1498	0
275	20231108	144700	55277873	1498	1498	1498	1498	0
276	20231108	144600	55277873	1498	1498	1498	1498	0
277	20231108	144500	55277873	1498	1498	1498	1498	0
278	20231108	144400	55277873	1498	1498	1498	1498	0
279	20231108	144300	55277873	1498	1498	1498	1498	0
280	20231108	144200	55277873	1498	1498	1498	1498	0
281	20231108	144100	55277873	1498	1498	1498	1498	0
282	20231108	144000	55277873	1498	1498	1498	1498	0
283	20231108	143900	55277873	1498	1498	1498	1498	0
284	20231108	143800	55277873	1498	1498	1498	1498	0
285	20231108	143700	55277873	1498	1498	1498	1498	0
286	20231108	143600	55277873	1498	1498	1498	1498	0
287	20231108	143500	55277873	1498	1498	1498	1498	0
288	20231108	143400	55277873	1498	1498	1498	1498	0
289	20231108	143300	55277873	1498	1498	1498	1498	26
290	20231108	143200	55238925	1499	1499	1499	1499	0
291	20231108	143100	55238925	1499	1499	1499	1499	0
292	20231108	143000	55238925	1499	1499	1499	1499	0
293	20231108	142900	55238925	1499	1499	1499	1499	0
294	20231108	142800	55238925	1499	1499	1499	1499	0
295	20231108	142700	55238925	1499	1499	1499	1499	900
296	20231108	142600	53889825	1499	1499	1499	1499	0
297	20231108	142500	53889825	1499	1499	1499	1499	0
298	20231108	142400	53889825	1499	1499	1499	1499	0
299	20231108	142300	53889825	1499	1499	1499	1499	0
300	20231108	142200	53889825	1499	1499	1499	1499	0
301	20231108	142100	53889825	1499	1499	1499	1499	0
302	20231108	142000	53889825	1499	1499	1499	1499	0
303	20231108	141900	53889825	1499	1499	1499	1499	0
304	20231108	141800	53889825	1499	1499	1499	1499	0
305	20231108	141700	53889825	1499	1499	1499	1499	0
306	20231108	141600	53889825	1499	1499	1499	1499	0
307	20231108	141500	53889825	1499	1499	1499	1499	0
308	20231108	141400	53889825	1499	1499	1499	1499	0
309	20231108	141300	53889825	1499	1499	1499	1499	0
310	20231108	141200	53889825	1499	1499	1499	1499	0
311	20231108	141100	53889825	1499	1499	1499	1499	0
312	20231108	141000	53889825	1499	1499	1499	1499	0
313	20231108	140900	53889825	1499	1499	1499	1499	0
314	20231108	140800	53889825	1499	1499	1499	1499	0
315	20231108	140700	53889825	1499	1499	1499	1499	0
316	20231108	140600	53889825	1499	1499	1499	1499	0
317	20231108	140500	53889825	1499	1499	1499	1499	0
318	20231108	140400	53889825	1499	1499	1499	1499	0
319	20231108	140300	53889825	1499	1499	1499	1499	0
320	20231108	140200	53889825	1499	1499	1499	1499	0
321	20231108	140100	53889825	1499	1499	1499	1499	0
322	20231108	140000	53889825	1499	1499	1499	1499	0
323	20231108	135900	53889825	1499	1499	1499	1499	0
324	20231108	135800	53889825	1499	1499	1499	1499	0
325	20231108	135700	53889825	1499	1499	1499	1499	0
326	20231108	135600	53889825	1499	1499	1499	1499	0
327	20231108	135500	53889825	1499	1499	1499	1499	669
328	20231108	135400	52886994	1494	1494	1494	1494	25
329	20231108	135300	52849644	1494	1494	1494	1494	0
330	20231108	135200	52849644	1494	1494	1494	1494	0
331	20231108	135100	52849644	1494	1494	1494	1494	25
332	20231108	135000	52812294	1494	1498	1498	1494	616
333	20231108	134900	51891062	1499	1499	1499	1499	0
334	20231108	134800	51891062	1499	1499	1499	1499	0
335	20231108	134700	51891062	1499	1499	1499	1499	0
336	20231108	134600	51891062	1499	1499	1499	1499	0
337	20231108	134500	51891062	1499	1499	1499	1499	0
338	20231108	134400	51891062	1499	1499	1499	1499	0
339	20231108	134300	51891062	1499	1499	1499	1499	100
340	20231108	134200	51741162	1499	1499	1499	1499	10
341	20231108	134100	51726172	1499	1499	1499	1499	0
342	20231108	134000	51726172	1499	1499	1499	1499	0
343	20231108	133900	51726172	1499	1499	1499	1499	0
344	20231108	133800	51726172	1499	1499	1499	1499	0
345	20231108	133700	51726172	1499	1499	1499	1499	0
346	20231108	133600	51726172	1499	1498	1499	1498	26
347	20231108	133500	51687223	1498	1499	1499	1498	167
348	20231108	133400	51436891	1499	1499	1499	1499	1
349	20231108	133300	51435392	1498	1498	1498	1498	25
350	20231108	133200	51397942	1498	1498	1498	1498	0
351	20231108	133100	51397942	1498	1498	1498	1498	26
352	20231108	133000	51358994	1498	1498	1498	1498	0
353	20231108	132900	51358994	1498	1498	1498	1498	0
354	20231108	132800	51358994	1498	1498	1498	1498	0
355	20231108	132700	51358994	1498	1498	1498	1498	216
356	20231108	132600	51035426	1499	1499	1499	1499	0
357	20231108	132500	51035426	1499	1499	1499	1499	0
358	20231108	132400	51035426	1499	1499	1499	1499	0
359	20231108	132300	51035426	1499	1499	1499	1499	0
360	20231108	132200	51035426	1499	1499	1499	1499	0
361	20231108	132100	51035426	1499	1499	1499	1499	0
362	20231108	132000	51035426	1499	1499	1499	1499	0
363	20231108	131900	51035426	1499	1499	1499	1499	0
364	20231108	131800	51035426	1499	1499	1499	1499	0
365	20231108	131700	51035426	1499	1499	1499	1499	0
366	20231108	131600	51035426	1499	1499	1499	1499	0
367	20231108	131500	51035426	1499	1499	1499	1499	0
368	20231108	131400	51035426	1499	1499	1499	1499	0
369	20231108	131300	51035426	1499	1499	1499	1499	0
370	20231108	131200	51035426	1499	1499	1499	1499	0
371	20231108	131100	51035426	1499	1499	1499	1499	0
372	20231108	131000	51035426	1499	1499	1499	1499	0
373	20231108	130900	51035426	1499	1499	1499	1499	0
374	20231108	130800	51035426	1499	1499	1499	1499	0
375	20231108	130700	51035426	1499	1499	1499	1499	0
376	20231108	130600	51035426	1499	1499	1499	1499	0
377	20231108	130500	51035426	1499	1499	1499	1499	10
378	20231108	130400	51020436	1499	1499	1499	1499	0
379	20231108	130300	51020436	1499	1499	1499	1499	0
380	20231108	130200	51020436	1499	1499	1499	1499	0
381	20231108	130100	51020436	1499	1499	1499	1499	0
382	20231108	130000	51020436	1499	1499	1499	1499	0
383	20231108	125900	51020436	1499	1499	1499	1499	0
384	20231108	125800	51020436	1499	1499	1499	1499	0
385	20231108	125700	51020436	1499	1499	1499	1499	1
386	20231108	125600	51018937	1499	1499	1499	1499	0
387	20231108	125500	51018937	1499	1499	1499	1499	804
388	20231108	125400	49813741	1499	1499	1499	1499	0
389	20231108	125300	49813741	1499	1499	1499	1499	0
390	20231108	125200	49813741	1499	1499	1499	1499	0
391	20231108	125100	49813741	1499	1499	1499	1499	0
392	20231108	125000	49813741	1499	1499	1499	1499	0
393	20231108	124900	49813741	1499	1499	1499	1499	0
394	20231108	124800	49813741	1499	1499	1499	1499	0
395	20231108	124700	49813741	1499	1499	1499	1499	0
396	20231108	124600	49813741	1499	1499	1499	1499	0
397	20231108	124500	49813741	1499	1499	1499	1499	0
398	20231108	124400	49813741	1499	1499	1499	1499	0
399	20231108	124300	49813741	1499	1499	1499	1499	0
400	20231108	124200	49813741	1499	1499	1499	1499	0
401	20231108	124100	49813741	1499	1499	1499	1499	0
402	20231108	124000	49813741	1499	1495	1499	1495	406
403	20231108	123900	49205483	1495	1495	1495	1495	1
404	20231108	123800	49203988	1495	1495	1495	1495	0
405	20231108	123700	49203988	1495	1495	1495	1495	57
406	20231108	123600	49118773	1495	1495	1495	1495	0
407	20231108	123500	49118773	1495	1495	1495	1495	0
408	20231108	123400	49118773	1495	1495	1495	1495	0
409	20231108	123300	49118773	1495	1495	1495	1495	139
410	20231108	123200	48910968	1495	1496	1496	1495	123
411	20231108	123100	48726973	1501	1501	1501	1501	0
412	20231108	123000	48726973	1501	1501	1501	1501	0
413	20231108	122900	48726973	1501	1501	1501	1501	0
414	20231108	122800	48726973	1501	1501	1501	1501	0
415	20231108	122700	48726973	1501	1496	1501	1496	430
416	20231108	122600	48081674	1495	1495	1495	1495	848
417	20231108	122500	46813914	1495	1495	1495	1495	0
418	20231108	122400	46813914	1495	1495	1495	1495	0
419	20231108	122300	46813914	1495	1495	1495	1495	0
420	20231108	122200	46813914	1495	1495	1495	1495	0
421	20231108	122100	46813914	1495	1495	1495	1495	0
422	20231108	122000	46813914	1495	1495	1495	1495	0
423	20231108	121900	46813914	1495	1495	1495	1495	0
424	20231108	121800	46813914	1495	1495	1495	1495	0
425	20231108	121700	46813914	1495	1495	1495	1495	108
426	20231108	121600	46652454	1500	1500	1500	1500	0
427	20231108	121500	46652454	1500	1500	1500	1500	111
428	20231108	121400	46485954	1501	1501	1501	1501	404
429	20231108	121300	45879550	1502	1502	1502	1502	0
430	20231108	121200	45879550	1502	1502	1502	1502	0
431	20231108	121100	45879550	1502	1502	1502	1502	0
432	20231108	121000	45879550	1502	1502	1502	1502	0
433	20231108	120900	45879550	1502	1502	1502	1502	0
434	20231108	120800	45879550	1502	1502	1502	1502	0
435	20231108	120700	45879550	1502	1502	1502	1502	0
436	20231108	120600	45879550	1502	1502	1502	1502	0
437	20231108	120500	45879550	1502	1502	1502	1502	0
438	20231108	120400	45879550	1502	1502	1502	1502	0
439	20231108	120300	45879550	1502	1502	1502	1502	0
440	20231108	120200	45879550	1502	1502	1502	1502	0
441	20231108	120100	45879550	1502	1496	1502	1496	1405
442	20231108	120000	43775252	1496	1496	1496	1496	0
443	20231108	115900	43775252	1496	1496	1496	1496	1
444	20231108	115800	43773756	1490	1498	1498	1490	34
445	20231108	115700	43722929	1502	1502	1502	1502	0
446	20231108	115600	43722929	1502	1502	1502	1502	0
447	20231108	115500	43722929	1502	1502	1502	1502	401
448	20231108	115400	43120627	1498	1498	1498	1498	26
449	20231108	115300	43081679	1498	1498	1498	1498	68
450	20231108	115200	42979815	1502	1502	1502	1502	0
451	20231108	115100	42979815	1502	1502	1502	1502	0
452	20231108	115000	42979815	1502	1502	1502	1502	0
453	20231108	114900	42979815	1502	1502	1502	1502	0
454	20231108	114800	42979815	1502	1499	1502	1499	404
455	20231108	114700	42373226	1499	1499	1499	1499	153
456	20231108	114600	42143879	1499	1499	1499	1499	0
457	20231108	114500	42143879	1499	1499	1499	1499	26
458	20231108	114400	42104905	1499	1499	1499	1499	9
459	20231108	114300	42091414	1502	1502	1502	1502	0
460	20231108	114200	42091414	1502	1502	1502	1502	0
461	20231108	114100	42091414	1502	1502	1502	1502	0
462	20231108	114000	42091414	1502	1502	1502	1502	0
463	20231108	113900	42091414	1502	1502	1502	1502	0
464	20231108	113800	42091414	1502	1502	1502	1502	0
465	20231108	113700	42091414	1502	1502	1502	1502	0
466	20231108	113600	42091414	1502	1502	1502	1502	0
467	20231108	113500	42091414	1502	1500	1502	1500	537
468	20231108	113400	41285440	1500	1500	1500	1500	100
469	20231108	113300	41135440	1502	1502	1502	1502	0
470	20231108	113200	41135440	1502	1502	1502	1502	0
471	20231108	113100	41135440	1502	1502	1502	1502	0
472	20231108	113000	41135440	1502	1502	1502	1502	0
473	20231108	112900	41135440	1502	1502	1502	1502	0
474	20231108	112800	41135440	1502	1502	1502	1502	0
475	20231108	112700	41135440	1502	1502	1502	1502	0
476	20231108	112600	41135440	1502	1502	1502	1502	0
477	20231108	112500	41135440	1502	1502	1502	1502	0
478	20231108	112400	41135440	1502	1502	1502	1502	0
479	20231108	112300	41135440	1502	1502	1502	1502	0
480	20231108	112200	41135440	1502	1501	1502	1501	405
481	20231108	112100	40527208	1501	1501	1501	1501	0
482	20231108	112000	40527208	1501	1501	1501	1501	0
483	20231108	111900	40527208	1501	1501	1501	1501	0
484	20231108	111800	40527208	1501	1501	1501	1501	0
485	20231108	111700	40527208	1501	1501	1501	1501	0
486	20231108	111600	40527208	1501	1501	1501	1501	0
487	20231108	111500	40527208	1501	1501	1501	1501	0
488	20231108	111400	40527208	1501	1501	1501	1501	0
489	20231108	111300	40527208	1501	1502	1502	1501	123
490	20231108	111200	40342488	1504	1504	1504	1504	3
491	20231108	111100	40337976	1504	1504	1504	1504	0
492	20231108	111000	40337976	1504	1504	1504	1504	392
493	20231108	110900	39748408	1505	1504	1505	1504	431
494	20231108	110800	39099779	1504	1504	1504	1504	0
495	20231108	110700	39099779	1504	1504	1504	1504	0
496	20231108	110600	39099779	1504	1504	1504	1504	26
497	20231108	110500	39060675	1504	1504	1504	1504	0
498	20231108	110400	39060675	1504	1504	1504	1504	0
499	20231108	110300	39060675	1504	1504	1504	1504	26
500	20231108	110200	39021571	1504	1504	1504	1504	0
501	20231108	110100	39021571	1504	1504	1504	1504	0
502	20231108	110000	39021571	1504	1504	1504	1504	1
503	20231108	105900	39020067	1505	1505	1505	1505	0
504	20231108	105800	39020067	1505	1505	1505	1505	0
505	20231108	105700	39020067	1505	1505	1505	1505	0
506	20231108	105600	39020067	1505	1505	1505	1505	666
507	20231108	105500	38017737	1505	1505	1505	1505	122
508	20231108	105400	37834127	1505	1505	1505	1505	115
509	20231108	105300	37661052	1505	1505	1505	1505	0
510	20231108	105200	37661052	1505	1505	1505	1505	0
511	20231108	105100	37661052	1505	1505	1505	1505	0
512	20231108	105000	37661052	1505	1505	1505	1505	0
513	20231108	104900	37661052	1505	1505	1505	1505	0
514	20231108	104800	37661052	1505	1505	1505	1505	0
515	20231108	104700	37661052	1505	1505	1505	1505	0
516	20231108	104600	37661052	1505	1505	1505	1505	0
517	20231108	104500	37661052	1505	1505	1505	1505	0
518	20231108	104400	37661052	1505	1505	1505	1505	0
519	20231108	104300	37661052	1505	1503	1505	1503	405
520	20231108	104200	37051579	1502	1502	1502	1502	15
521	20231108	104100	37029049	1503	1503	1503	1503	0
522	20231108	104000	37029049	1503	1503	1503	1503	0
523	20231108	103900	37029049	1503	1503	1503	1503	105
524	20231108	103800	36871234	1505	1505	1505	1505	0
525	20231108	103700	36871234	1505	1505	1505	1505	0
526	20231108	103600	36871234	1505	1505	1505	1505	0
527	20231108	103500	36871234	1505	1505	1505	1505	0
528	20231108	103400	36871234	1505	1505	1505	1505	0
529	20231108	103300	36871234	1505	1505	1505	1505	0
530	20231108	103200	36871234	1505	1505	1505	1505	0
531	20231108	103100	36871234	1505	1505	1505	1505	0
532	20231108	103000	36871234	1505	1505	1505	1505	3951
533	20231108	102900	30924979	1505	1505	1505	1505	0
534	20231108	102800	30924979	1505	1505	1505	1505	6
535	20231108	102700	30915949	1505	1505	1505	1505	669
536	20231108	102600	29909104	1505	1505	1505	1505	0
537	20231108	102500	29909104	1505	1505	1505	1505	0
538	20231108	102400	29909104	1505	1504	1505	1504	191
539	20231108	102300	29621663	1505	1505	1505	1505	187
540	20231108	102200	29340228	1505	1505	1505	1505	3019
541	20231108	102100	24796633	1506	1506	1506	1506	0
542	20231108	102000	24796633	1506	1506	1506	1506	0
543	20231108	101900	24796633	1506	1506	1506	1506	0
544	20231108	101800	24796633	1506	1505	1506	1505	36
545	20231108	101700	24742443	1505	1505	1505	1505	0
546	20231108	101600	24742443	1505	1505	1505	1505	0
547	20231108	101500	24742443	1505	1505	1505	1505	26
548	20231108	101400	24703313	1505	1505	1505	1505	0
549	20231108	101300	24703313	1505	1505	1505	1505	3620
550	20231108	101200	19255213	1507	1505	1507	1505	27
551	20231108	101100	19214576	1505	1505	1505	1505	0
552	20231108	101000	19214576	1505	1505	1505	1505	0
553	20231108	100900	19214576	1505	1505	1505	1505	26
554	20231108	100800	19175446	1505	1505	1505	1505	0
555	20231108	100700	19175446	1505	1505	1505	1505	16
556	20231108	100600	19151366	1505	1505	1505	1505	26
557	20231108	100500	19112236	1505	1505	1505	1505	0
558	20231108	100400	19112236	1505	1505	1505	1505	0
559	20231108	100300	19112236	1505	1505	1505	1505	26
560	20231108	100200	19073106	1505	1505	1505	1505	0
561	20231108	100100	19073106	1505	1505	1505	1505	0
562	20231108	100000	19073106	1505	1505	1505	1505	26
563	20231108	095900	19033976	1505	1505	1505	1505	0
564	20231108	095800	19033976	1505	1505	1505	1505	0
565	20231108	095700	19033976	1505	1505	1505	1505	26
566	20231108	095600	18994846	1505	1505	1505	1505	0
567	20231108	095500	18994846	1505	1505	1505	1505	0
568	20231108	095400	18994846	1505	1505	1505	1505	26
569	20231108	095300	18955716	1505	1505	1505	1505	0
570	20231108	095200	18955716	1505	1505	1505	1505	0
571	20231108	095100	18955716	1505	1505	1505	1505	26
572	20231108	095000	18916586	1505	1505	1505	1505	0
573	20231108	094900	18916586	1505	1505	1505	1504	460
574	20231108	094800	18224303	1505	1505	1505	1505	81
575	20231108	094700	18102398	1505	1505	1505	1505	0
576	20231108	094600	18102398	1505	1505	1505	1505	50
577	20231108	094500	18027148	1505	1505	1505	1505	36
578	20231108	094400	17972968	1505	1505	1505	1505	2
579	20231108	094300	17969958	1505	1505	1505	1505	0
580	20231108	094200	17969958	1505	1505	1505	1505	26
581	20231108	094100	17930828	1505	1505	1505	1505	0
582	20231108	094000	17930828	1505	1505	1505	1505	0
583	20231108	093900	17930828	1505	1505	1505	1505	26
584	20231108	093800	17891698	1505	1505	1505	1505	0
585	20231108	093700	17891698	1505	1505	1505	1505	0
586	20231108	093600	17891698	1505	1505	1505	1505	26
587	20231108	093500	17852568	1505	1505	1505	1505	7
588	20231108	093400	17842033	1507	1507	1507	1507	2
589	20231108	093300	17839019	1507	1507	1507	1507	0
590	20231108	093200	17839019	1507	1507	1507	1507	0
591	20231108	093100	17839019	1507	1507	1507	1507	0
592	20231108	093000	17839019	1507	1507	1507	1507	1
593	20231108	092900	17837512	1507	1507	1507	1507	19
594	20231108	092800	17808879	1507	1507	1507	1507	0
595	20231108	092700	17808879	1507	1505	1507	1505	34
596	20231108	092600	17757693	1505	1505	1505	1505	0
597	20231108	092500	17757693	1505	1505	1505	1505	0
598	20231108	092400	17757693	1505	1505	1505	1505	26
599	20231108	092300	17718563	1505	1505	1505	1505	0
600	20231108	092200	17718563	1505	1505	1505	1505	0
601	20231108	092100	17718563	1505	1506	1506	1505	39
602	20231108	092000	17659845	1507	1507	1507	1507	23
603	20231108	091900	17625184	1509	1509	1509	1508	1436
604	20231108	091800	15458294	1509	1512	1512	1509	572
605	20231108	091700	14594847	1512	1512	1512	1512	0
606	20231108	091600	14594847	1512	1512	1512	1512	35
607	20231108	091500	14541927	1513	1513	1513	1513	0
608	20231108	091400	14541927	1513	1513	1513	1513	0
609	20231108	091300	14541927	1513	1512	1513	1512	1508
610	20231108	091200	12261330	1511	1510	1511	1510	1797
611	20231108	091100	9546859	1510	1509	1510	1509	234
612	20231108	091000	9193584	1510	1508	1510	1508	1174
613	20231108	090900	7421957	1508	1513	1513	1508	95
614	20231108	090800	7278549	1514	1517	1517	1514	4
615	20231108	090700	7272487	1507	1514	1522	1507	94
616	20231108	090600	7130011	1529	1496	1529	1496	1591
617	20231108	090500	4731542	1496	1498	1498	1496	131
618	20231108	090400	4535310	1497	1490	1497	1490	1010
619	20231108	090300	3024361	1491	1491	1491	1491	26
620	20231108	090200	2985595	1491	1490	1495	1490	64
621	20231108	090100	2890065	1490	1490	1490	1480	5
622	20231108	090000	2882645	1479	1479	1480	1479	1738