KissMeData/310870/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210300	73173438	1855	1855	1855	1855	737
3	20231108	210200	73173438	1855	1855	1855	1855	0
4	20231108	210100	73173438	1855	1855	1855	1855	0
5	20231108	210000	73173438	1855	1855	1855	1855	0
6	20231108	205900	73173438	1855	1855	1855	1855	0
7	20231108	205800	73173438	1855	1855	1855	1855	0
8	20231108	205700	73173438	1855	1855	1855	1855	0
9	20231108	205600	73173438	1855	1855	1855	1855	0
10	20231108	205500	73173438	1855	1855	1855	1855	0
11	20231108	205400	73173438	1855	1855	1855	1855	0
12	20231108	205300	73173438	1855	1855	1855	1855	0
13	20231108	205200	73173438	1855	1855	1855	1855	0
14	20231108	205100	73173438	1855	1855	1855	1855	0
15	20231108	205000	73173438	1855	1855	1855	1855	0
16	20231108	204900	73173438	1855	1855	1855	1855	0
17	20231108	204800	73173438	1855	1855	1855	1855	0
18	20231108	204700	73173438	1855	1855	1855	1855	0
19	20231108	204600	73173438	1855	1855	1855	1855	0
20	20231108	204500	73173438	1855	1855	1855	1855	0
21	20231108	204400	73173438	1855	1855	1855	1855	0
22	20231108	204300	73173438	1855	1855	1855	1855	0
23	20231108	204200	73173438	1855	1855	1855	1855	0
24	20231108	204100	73173438	1855	1855	1855	1855	0
25	20231108	204000	73173438	1855	1855	1855	1855	0
26	20231108	203900	73173438	1855	1855	1855	1855	0
27	20231108	203800	73173438	1855	1855	1855	1855	0
28	20231108	203700	73173438	1855	1855	1855	1855	0
29	20231108	203600	73173438	1855	1855	1855	1855	0
30	20231108	203500	73173438	1855	1855	1855	1855	0
31	20231108	203400	73173438	1855	1855	1855	1855	0
32	20231108	203300	73173438	1855	1855	1855	1855	737
33	20231108	203200	73173438	1855	1855	1855	1855	0
34	20231108	203100	73173438	1855	1855	1855	1855	0
35	20231108	203000	73173438	1855	1855	1855	1855	0
36	20231108	202900	73173438	1855	1855	1855	1855	0
37	20231108	202800	73173438	1855	1855	1855	1855	0
38	20231108	202700	73173438	1855	1855	1855	1855	0
39	20231108	202600	73173438	1855	1855	1855	1855	0
40	20231108	202500	73173438	1855	1855	1855	1855	0
41	20231108	202400	73173438	1855	1855	1855	1855	0
42	20231108	202300	73173438	1855	1855	1855	1855	0
43	20231108	202200	73173438	1855	1855	1855	1855	0
44	20231108	202100	73173438	1855	1855	1855	1855	0
45	20231108	202000	73173438	1855	1855	1855	1855	0
46	20231108	201900	73173438	1855	1855	1855	1855	0
47	20231108	201800	73173438	1855	1855	1855	1855	0
48	20231108	201700	73173438	1855	1855	1855	1855	0
49	20231108	201600	73173438	1855	1855	1855	1855	0
50	20231108	201500	73173438	1855	1855	1855	1855	0
51	20231108	201400	73173438	1855	1855	1855	1855	0
52	20231108	201300	73173438	1855	1855	1855	1855	0
53	20231108	201200	73173438	1855	1855	1855	1855	0
54	20231108	201100	73173438	1855	1855	1855	1855	0
55	20231108	201000	73173438	1855	1855	1855	1855	0
56	20231108	200900	73173438	1855	1855	1855	1855	0
57	20231108	200800	73173438	1855	1855	1855	1855	0
58	20231108	200700	73173438	1855	1855	1855	1855	0
59	20231108	200600	73173438	1855	1855	1855	1855	0
60	20231108	200500	73173438	1855	1855	1855	1855	0
61	20231108	200400	73173438	1855	1855	1855	1855	0
62	20231108	200300	73173438	1855	1855	1855	1855	737
63	20231108	200200	73173438	1855	1855	1855	1855	0
64	20231108	200100	73173438	1855	1855	1855	1855	0
65	20231108	200000	73173438	1855	1855	1855	1855	0
66	20231108	195900	73173438	1855	1855	1855	1855	0
67	20231108	195800	73173438	1855	1855	1855	1855	0
68	20231108	195700	73173438	1855	1855	1855	1855	0
69	20231108	195600	73173438	1855	1855	1855	1855	0
70	20231108	195500	73173438	1855	1855	1855	1855	0
71	20231108	195400	73173438	1855	1855	1855	1855	0
72	20231108	195300	73173438	1855	1855	1855	1855	0
73	20231108	195200	73173438	1855	1855	1855	1855	0
74	20231108	195100	73173438	1855	1855	1855	1855	0
75	20231108	195000	73173438	1855	1855	1855	1855	0
76	20231108	194900	73173438	1855	1855	1855	1855	0
77	20231108	194800	73173438	1855	1855	1855	1855	0
78	20231108	194700	73173438	1855	1855	1855	1855	0
79	20231108	194600	73173438	1855	1855	1855	1855	0
80	20231108	194500	73173438	1855	1855	1855	1855	0
81	20231108	194400	73173438	1855	1855	1855	1855	0
82	20231108	194300	73173438	1855	1855	1855	1855	0
83	20231108	194200	73173438	1855	1855	1855	1855	0
84	20231108	194100	73173438	1855	1855	1855	1855	0
85	20231108	194000	73173438	1855	1855	1855	1855	0
86	20231108	193900	73173438	1855	1855	1855	1855	0
87	20231108	193800	73173438	1855	1855	1855	1855	0
88	20231108	193700	73173438	1855	1855	1855	1855	0
89	20231108	193600	73173438	1855	1855	1855	1855	0
90	20231108	193500	73173438	1855	1855	1855	1855	0
91	20231108	193400	73173438	1855	1855	1855	1855	0
92	20231108	193300	73173438	1855	1855	1855	1855	737
93	20231108	193200	73173438	1855	1855	1855	1855	0
94	20231108	193100	73173438	1855	1855	1855	1855	0
95	20231108	193000	73173438	1855	1855	1855	1855	0
96	20231108	192900	73173438	1855	1855	1855	1855	0
97	20231108	192800	73173438	1855	1855	1855	1855	0
98	20231108	192700	73173438	1855	1855	1855	1855	0
99	20231108	192600	73173438	1855	1855	1855	1855	0
100	20231108	192500	73173438	1855	1855	1855	1855	0
101	20231108	192400	73173438	1855	1855	1855	1855	0
102	20231108	192300	73173438	1855	1855	1855	1855	0
103	20231108	192200	73173438	1855	1855	1855	1855	0
104	20231108	192100	73173438	1855	1855	1855	1855	0
105	20231108	192000	73173438	1855	1855	1855	1855	0
106	20231108	191900	73173438	1855	1855	1855	1855	0
107	20231108	191800	73173438	1855	1855	1855	1855	0
108	20231108	191700	73173438	1855	1855	1855	1855	0
109	20231108	191600	73173438	1855	1855	1855	1855	0
110	20231108	191500	73173438	1855	1855	1855	1855	0
111	20231108	191400	73173438	1855	1855	1855	1855	0
112	20231108	191300	73173438	1855	1855	1855	1855	0
113	20231108	191200	73173438	1855	1855	1855	1855	0
114	20231108	191100	73173438	1855	1855	1855	1855	0
115	20231108	191000	73173438	1855	1855	1855	1855	0
116	20231108	190900	73173438	1855	1855	1855	1855	0
117	20231108	190800	73173438	1855	1855	1855	1855	0
118	20231108	190700	73173438	1855	1855	1855	1855	0
119	20231108	190600	73173438	1855	1855	1855	1855	0
120	20231108	190500	73173438	1855	1855	1855	1855	0
121	20231108	190400	73173438	1855	1855	1855	1855	0
122	20231108	190300	73173438	1855	1855	1855	1855	737
123	20231108	190200	73173438	1855	1855	1855	1855	0
124	20231108	190100	73173438	1855	1855	1855	1855	0
125	20231108	190000	73173438	1855	1855	1855	1855	0
126	20231108	185900	73173438	1855	1855	1855	1855	0
127	20231108	185800	73173438	1855	1855	1855	1855	0
128	20231108	185700	73173438	1855	1855	1855	1855	0
129	20231108	185600	73173438	1855	1855	1855	1855	0
130	20231108	185500	73173438	1855	1855	1855	1855	0
131	20231108	185400	73173438	1855	1855	1855	1855	0
132	20231108	185300	73173438	1855	1855	1855	1855	0
133	20231108	185200	73173438	1855	1855	1855	1855	0
134	20231108	185100	73173438	1855	1855	1855	1855	0
135	20231108	185000	73173438	1855	1855	1855	1855	0
136	20231108	184900	73173438	1855	1855	1855	1855	0
137	20231108	184800	73173438	1855	1855	1855	1855	0
138	20231108	184700	73173438	1855	1855	1855	1855	0
139	20231108	184600	73173438	1855	1855	1855	1855	0
140	20231108	184500	73173438	1855	1855	1855	1855	0
141	20231108	184400	73173438	1855	1855	1855	1855	0
142	20231108	184300	73173438	1855	1855	1855	1855	0
143	20231108	184200	73173438	1855	1855	1855	1855	0
144	20231108	184100	73173438	1855	1855	1855	1855	0
145	20231108	184000	73173438	1855	1855	1855	1855	0
146	20231108	183900	73173438	1855	1855	1855	1855	0
147	20231108	183800	73173438	1855	1855	1855	1855	0
148	20231108	183700	73173438	1855	1855	1855	1855	0
149	20231108	183600	73173438	1855	1855	1855	1855	0
150	20231108	183500	73173438	1855	1855	1855	1855	0
151	20231108	183400	73173438	1855	1855	1855	1855	0
152	20231108	183300	73173438	1855	1855	1855	1855	737
153	20231108	183200	73173438	1855	1855	1855	1855	0
154	20231108	183100	73173438	1855	1855	1855	1855	0
155	20231108	183000	73173438	1855	1855	1855	1855	0
156	20231108	182900	73173438	1855	1855	1855	1855	0
157	20231108	182800	73173438	1855	1855	1855	1855	0
158	20231108	182700	73173438	1855	1855	1855	1855	0
159	20231108	182600	73173438	1855	1855	1855	1855	0
160	20231108	182500	73173438	1855	1855	1855	1855	0
161	20231108	182400	73173438	1855	1855	1855	1855	0
162	20231108	182300	73173438	1855	1855	1855	1855	0
163	20231108	182200	73173438	1855	1855	1855	1855	0
164	20231108	182100	73173438	1855	1855	1855	1855	0
165	20231108	182000	73173438	1855	1855	1855	1855	0
166	20231108	181900	73173438	1855	1855	1855	1855	0
167	20231108	181800	73173438	1855	1855	1855	1855	0
168	20231108	181700	73173438	1855	1855	1855	1855	0
169	20231108	181600	73173438	1855	1855	1855	1855	0
170	20231108	181500	73173438	1855	1855	1855	1855	0
171	20231108	181400	73173438	1855	1855	1855	1855	0
172	20231108	181300	73173438	1855	1855	1855	1855	0
173	20231108	181200	73173438	1855	1855	1855	1855	0
174	20231108	181100	73173438	1855	1855	1855	1855	0
175	20231108	181000	73173438	1855	1855	1855	1855	0
176	20231108	180900	73173438	1855	1855	1855	1855	0
177	20231108	180800	73173438	1855	1855	1855	1855	0
178	20231108	180700	73173438	1855	1855	1855	1855	0
179	20231108	180600	73173438	1855	1855	1855	1855	0
180	20231108	180500	73173438	1855	1855	1855	1855	0
181	20231108	180400	73173438	1855	1855	1855	1855	0
182	20231108	180300	73173438	1855	1855	1855	1855	737
183	20231108	180200	73173438	1855	1855	1855	1855	0
184	20231108	180100	73173438	1855	1855	1855	1855	0
185	20231108	180000	73173438	1855	1855	1855	1855	0
186	20231108	175900	73173438	1855	1855	1855	1855	0
187	20231108	175800	73173438	1855	1855	1855	1855	0
188	20231108	175700	73173438	1855	1855	1855	1855	0
189	20231108	175600	73173438	1855	1855	1855	1855	0
190	20231108	175500	73173438	1855	1855	1855	1855	0
191	20231108	175400	73173438	1855	1855	1855	1855	0
192	20231108	175300	73173438	1855	1855	1855	1855	0
193	20231108	175200	73173438	1855	1855	1855	1855	0
194	20231108	175100	73173438	1855	1855	1855	1855	0
195	20231108	175000	73173438	1855	1855	1855	1855	0
196	20231108	174900	73173438	1855	1855	1855	1855	0
197	20231108	174800	73173438	1855	1855	1855	1855	0
198	20231108	174700	73173438	1855	1855	1855	1855	0
199	20231108	174600	73173438	1855	1855	1855	1855	0
200	20231108	174500	73173438	1855	1855	1855	1855	0
201	20231108	174400	73173438	1855	1855	1855	1855	0
202	20231108	174300	73173438	1855	1855	1855	1855	0
203	20231108	174200	73173438	1855	1855	1855	1855	0
204	20231108	174100	73173438	1855	1855	1855	1855	0
205	20231108	174000	73173438	1855	1855	1855	1855	0
206	20231108	173900	73173438	1855	1855	1855	1855	0
207	20231108	173800	73173438	1855	1855	1855	1855	0
208	20231108	173700	73173438	1855	1855	1855	1855	0
209	20231108	173600	73173438	1855	1855	1855	1855	0
210	20231108	173500	73173438	1855	1855	1855	1855	0
211	20231108	173400	73173438	1855	1855	1855	1855	0
212	20231108	173300	73173438	1855	1855	1855	1855	737
213	20231108	173200	73173438	1855	1855	1855	1855	0
214	20231108	173100	73173438	1855	1855	1855	1855	0
215	20231108	173000	73173438	1855	1855	1855	1855	0
216	20231108	172900	73173438	1855	1855	1855	1855	0
217	20231108	172800	73173438	1855	1855	1855	1855	0
218	20231108	172700	73173438	1855	1855	1855	1855	0
219	20231108	172600	73173438	1855	1855	1855	1855	0
220	20231108	172500	73173438	1855	1855	1855	1855	0
221	20231108	172400	73173438	1855	1855	1855	1855	0
222	20231108	172300	73173438	1855	1855	1855	1855	0
223	20231108	172200	73173438	1855	1855	1855	1855	0
224	20231108	172100	73173438	1855	1855	1855	1855	0
225	20231108	172000	73173438	1855	1855	1855	1855	0
226	20231108	171900	73173438	1855	1855	1855	1855	0
227	20231108	171800	73173438	1855	1855	1855	1855	0
228	20231108	171700	73173438	1855	1855	1855	1855	0
229	20231108	171600	73173438	1855	1855	1855	1855	0
230	20231108	171500	73173438	1855	1855	1855	1855	0
231	20231108	171400	73173438	1855	1855	1855	1855	0
232	20231108	171300	73173438	1855	1855	1855	1855	0
233	20231108	171200	73173438	1855	1855	1855	1855	0
234	20231108	171100	73173438	1855	1855	1855	1855	0
235	20231108	171000	73173438	1855	1855	1855	1855	0
236	20231108	170900	73173438	1855	1855	1855	1855	0
237	20231108	170800	73173438	1855	1855	1855	1855	0
238	20231108	170700	73173438	1855	1855	1855	1855	0
239	20231108	170600	73173438	1855	1855	1855	1855	0
240	20231108	170500	73173438	1855	1855	1855	1855	0
241	20231108	170400	73173438	1855	1855	1855	1855	0
242	20231108	170300	73173438	1855	1855	1855	1855	737
243	20231108	170200	73173438	1855	1855	1855	1855	0
244	20231108	170100	73173438	1855	1855	1855	1855	0
245	20231108	170000	73173438	1855	1855	1855	1855	0
246	20231108	165900	73173438	1855	1855	1855	1855	0
247	20231108	165800	73173438	1855	1855	1855	1855	0
248	20231108	165700	73173438	1855	1855	1855	1855	0
249	20231108	165600	73173438	1855	1855	1855	1855	0
250	20231108	165500	73173438	1855	1855	1855	1855	0
251	20231108	165400	73173438	1855	1855	1855	1855	0
252	20231108	165300	73173438	1855	1855	1855	1855	0
253	20231108	165200	73173438	1855	1855	1855	1855	0
254	20231108	165100	73173438	1855	1855	1855	1855	0
255	20231108	165000	73173438	1855	1855	1855	1855	0
256	20231108	164900	73173438	1855	1855	1855	1855	0
257	20231108	164800	73173438	1855	1855	1855	1855	0
258	20231108	164700	73173438	1855	1855	1855	1855	0
259	20231108	164600	73173438	1855	1855	1855	1855	0
260	20231108	164500	73173438	1855	1855	1855	1855	0
261	20231108	164400	73173438	1855	1855	1855	1855	0
262	20231108	164300	73173438	1855	1855	1855	1855	0
263	20231108	164200	73173438	1855	1855	1855	1855	0
264	20231108	164100	73173438	1855	1855	1855	1855	0
265	20231108	164000	73173438	1855	1855	1855	1855	0
266	20231108	163900	73173438	1855	1855	1855	1855	0
267	20231108	163800	73173438	1855	1855	1855	1855	0
268	20231108	163700	73173438	1855	1855	1855	1855	0
269	20231108	163600	73173438	1855	1855	1855	1855	0
270	20231108	163500	73173438	1855	1855	1855	1855	0
271	20231108	163400	73173438	1855	1855	1855	1855	0
272	20231108	163300	73173438	1855	1855	1855	1855	737
273	20231108	163200	73173438	1855	1855	1855	1855	0
274	20231108	163100	73173438	1855	1855	1855	1855	0
275	20231108	163000	73173438	1855	1855	1855	1855	0
276	20231108	162900	73173438	1855	1855	1855	1855	0
277	20231108	162800	73173438	1855	1855	1855	1855	0
278	20231108	162700	73173438	1855	1855	1855	1855	0
279	20231108	162600	73173438	1855	1855	1855	1855	0
280	20231108	162500	73173438	1855	1855	1855	1855	0
281	20231108	162400	73173438	1855	1855	1855	1855	0
282	20231108	162300	73173438	1855	1855	1855	1855	0
283	20231108	162200	73173438	1855	1855	1855	1855	0
284	20231108	162100	73173438	1855	1855	1855	1855	0
285	20231108	162000	73173438	1855	1855	1855	1855	0
286	20231108	161900	73173438	1855	1855	1855	1855	0
287	20231108	161800	73173438	1855	1855	1855	1855	0
288	20231108	161700	73173438	1855	1855	1855	1855	0
289	20231108	161600	73173438	1855	1855	1855	1855	0
290	20231108	161500	73173438	1855	1855	1855	1855	0
291	20231108	161400	73173438	1855	1855	1855	1855	0
292	20231108	161300	73173438	1855	1855	1855	1855	0
293	20231108	161200	73173438	1855	1855	1855	1855	0
294	20231108	161100	73173438	1855	1855	1855	1855	0
295	20231108	161000	73173438	1855	1855	1855	1855	0
296	20231108	160900	73173438	1855	1855	1855	1855	0
297	20231108	160800	73173438	1855	1855	1855	1855	0
298	20231108	160700	73173438	1855	1855	1855	1855	0
299	20231108	160600	73173438	1855	1855	1855	1855	0
300	20231108	160500	73173438	1855	1855	1855	1855	0
301	20231108	160400	73173438	1855	1855	1855	1855	0
302	20231108	160300	73173438	1855	1855	1855	1855	737
303	20231108	160200	73173438	1855	1855	1855	1855	0
304	20231108	160100	73173438	1855	1855	1855	1855	0
305	20231108	160000	73173438	1855	1855	1855	1855	0
306	20231108	155900	73173438	1855	1855	1855	1855	0
307	20231108	155800	73173438	1855	1855	1855	1855	0
308	20231108	155700	73173438	1855	1855	1855	1855	0
309	20231108	155600	73173438	1855	1855	1855	1855	0
310	20231108	155500	73173438	1855	1855	1855	1855	0
311	20231108	155400	73173438	1855	1855	1855	1855	0
312	20231108	155300	73173438	1855	1855	1855	1855	0
313	20231108	155200	73173438	1855	1855	1855	1855	0
314	20231108	155100	73173438	1855	1855	1855	1855	0
315	20231108	155000	73173438	1855	1855	1855	1855	0
316	20231108	154900	73173438	1855	1855	1855	1855	0
317	20231108	154800	73173438	1855	1855	1855	1855	0
318	20231108	154700	73173438	1855	1855	1855	1855	0
319	20231108	154600	73173438	1855	1855	1855	1855	0
320	20231108	154500	73173438	1855	1855	1855	1855	0
321	20231108	154400	73173438	1855	1855	1855	1855	0
322	20231108	154300	73173438	1855	1855	1855	1855	0
323	20231108	154200	73173438	1855	1855	1855	1855	0
324	20231108	154100	73173438	1855	1855	1855	1855	0
325	20231108	154000	73173438	1855	1855	1855	1855	0
326	20231108	153900	73173438	1855	1855	1855	1855	0
327	20231108	153800	73173438	1855	1855	1855	1855	0
328	20231108	153700	73173438	1855	1855	1855	1855	0
329	20231108	153600	73173438	1855	1855	1855	1855	0
330	20231108	153500	73173438	1855	1855	1855	1855	0
331	20231108	153400	73173438	1855	1855	1855	1855	0
332	20231108	153300	73173438	1855	1855	1855	1855	737
333	20231108	153200	73173438	1855	1855	1855	1855	0
334	20231108	153100	73173438	1855	1855	1855	1855	0
335	20231108	153000	73173438	1855	1855	1855	1855	737
336	20231108	152900	71806303	1851	1851	1851	1851	0
337	20231108	152800	71806303	1851	1851	1851	1851	0
338	20231108	152700	71806303	1851	1851	1851	1851	0
339	20231108	152600	71806303	1851	1851	1851	1851	0
340	20231108	152500	71806303	1851	1851	1851	1851	0
341	20231108	152400	71806303	1851	1851	1851	1851	0
342	20231108	152300	71806303	1851	1851	1851	1851	0
343	20231108	152200	71806303	1851	1851	1851	1851	0
344	20231108	152100	71806303	1851	1851	1851	1851	0
345	20231108	152000	71806303	1851	1851	1851	1851	0
346	20231108	151900	71806303	1851	1851	1851	1851	1
347	20231108	151800	71804452	1850	1850	1850	1850	0
348	20231108	151700	71804452	1850	1850	1850	1850	0
349	20231108	151600	71804452	1850	1850	1850	1850	72
350	20231108	151500	71671252	1851	1851	1851	1851	0
351	20231108	151400	71671252	1851	1851	1851	1851	66
352	20231108	151300	71549086	1851	1851	1851	1851	247
353	20231108	151200	71091889	1855	1855	1855	1855	0
354	20231108	151100	71091889	1855	1855	1855	1855	1
355	20231108	151000	71090034	1851	1851	1851	1851	0
356	20231108	150900	71090034	1851	1851	1851	1851	0
357	20231108	150800	71090034	1851	1851	1851	1851	0
358	20231108	150700	71090034	1851	1851	1851	1851	293
359	20231108	150600	70547691	1856	1856	1856	1856	0
360	20231108	150500	70547691	1856	1856	1856	1856	0
361	20231108	150400	70547691	1856	1856	1856	1856	50
362	20231108	150300	70454891	1856	1856	1856	1856	0
363	20231108	150200	70454891	1856	1856	1856	1856	200
364	20231108	150100	70083691	1856	1856	1856	1856	100
365	20231108	150000	69898091	1856	1855	1856	1855	220
366	20231108	145900	69489889	1857	1856	1857	1856	200
367	20231108	145800	69118589	1857	1858	1858	1857	100
368	20231108	145700	68932839	1854	1854	1854	1854	0
369	20231108	145600	68932839	1854	1854	1854	1854	0
370	20231108	145500	68932839	1854	1854	1854	1854	0
371	20231108	145400	68932839	1854	1854	1854	1854	0
372	20231108	145300	68932839	1854	1854	1854	1854	0
373	20231108	145200	68932839	1854	1854	1854	1854	0
374	20231108	145100	68932839	1854	1854	1854	1854	0
375	20231108	145000	68932839	1854	1854	1854	1854	0
376	20231108	144900	68932839	1854	1854	1854	1854	0
377	20231108	144800	68932839	1854	1854	1854	1854	0
378	20231108	144700	68932839	1854	1854	1854	1854	0
379	20231108	144600	68932839	1854	1854	1854	1854	0
380	20231108	144500	68932839	1854	1854	1854	1854	0
381	20231108	144400	68932839	1854	1854	1854	1854	0
382	20231108	144300	68932839	1854	1854	1854	1854	0
383	20231108	144200	68932839	1854	1854	1854	1854	0
384	20231108	144100	68932839	1854	1854	1854	1854	0
385	20231108	144000	68932839	1854	1854	1854	1854	96
386	20231108	143900	68754855	1862	1862	1862	1862	0
387	20231108	143800	68754855	1862	1862	1862	1862	0
388	20231108	143700	68754855	1862	1862	1862	1862	0
389	20231108	143600	68754855	1862	1862	1862	1862	0
390	20231108	143500	68754855	1862	1862	1862	1862	0
391	20231108	143400	68754855	1862	1862	1862	1862	0
392	20231108	143300	68754855	1862	1862	1862	1862	0
393	20231108	143200	68754855	1862	1862	1862	1862	0
394	20231108	143100	68754855	1862	1862	1862	1862	0
395	20231108	143000	68754855	1862	1862	1862	1862	0
396	20231108	142900	68754855	1862	1862	1862	1862	0
397	20231108	142800	68754855	1862	1862	1862	1862	0
398	20231108	142700	68754855	1862	1862	1862	1862	0
399	20231108	142600	68754855	1862	1862	1862	1862	0
400	20231108	142500	68754855	1862	1862	1862	1862	0
401	20231108	142400	68754855	1862	1862	1862	1862	0
402	20231108	142300	68754855	1862	1862	1862	1862	0
403	20231108	142200	68754855	1862	1862	1862	1862	0
404	20231108	142100	68754855	1862	1862	1862	1862	0
405	20231108	142000	68754855	1862	1862	1862	1862	0
406	20231108	141900	68754855	1862	1862	1862	1862	0
407	20231108	141800	68754855	1862	1862	1862	1862	0
408	20231108	141700	68754855	1862	1862	1862	1862	0
409	20231108	141600	68754855	1862	1862	1862	1862	0
410	20231108	141500	68754855	1862	1862	1862	1862	0
411	20231108	141400	68754855	1862	1862	1862	1862	0
412	20231108	141300	68754855	1862	1854	1862	1854	124
413	20231108	141200	68524415	1854	1854	1854	1854	0
414	20231108	141100	68524415	1854	1854	1854	1854	93
415	20231108	141000	68351993	1851	1851	1851	1851	0
416	20231108	140900	68351993	1851	1851	1851	1851	0
417	20231108	140800	68351993	1851	1851	1851	1851	10
418	20231108	140700	68333483	1850	1850	1850	1850	0
419	20231108	140600	68333483	1850	1851	1851	1850	5000
420	20231108	140500	59080190	1854	1854	1854	1854	0
421	20231108	140400	59080190	1854	1854	1854	1854	0
422	20231108	140300	59080190	1854	1854	1854	1854	0
423	20231108	140200	59080190	1854	1852	1854	1852	24
424	20231108	140100	59035724	1852	1852	1852	1852	4
425	20231108	140000	59028316	1852	1852	1852	1852	4
426	20231108	135900	59020908	1852	1852	1852	1852	544
427	20231108	135800	58013420	1854	1854	1854	1854	0
428	20231108	135700	58013420	1854	1854	1854	1854	0
429	20231108	135600	58013420	1854	1854	1854	1854	4
430	20231108	135500	58006004	1854	1854	1854	1854	0
431	20231108	135400	58006004	1854	1854	1854	1854	0
432	20231108	135300	58006004	1854	1854	1854	1854	0
433	20231108	135200	58006004	1854	1854	1854	1854	10
434	20231108	135100	57987464	1851	1851	1851	1851	0
435	20231108	135000	57987464	1851	1851	1851	1851	0
436	20231108	134900	57987464	1851	1851	1851	1851	0
437	20231108	134800	57987464	1851	1851	1851	1851	0
438	20231108	134700	57987464	1851	1851	1851	1851	0
439	20231108	134600	57987464	1851	1851	1851	1851	0
440	20231108	134500	57987464	1851	1851	1851	1851	0
441	20231108	134400	57987464	1851	1851	1851	1851	0
442	20231108	134300	57987464	1851	1851	1851	1851	0
443	20231108	134200	57987464	1851	1851	1851	1851	0
444	20231108	134100	57987464	1851	1851	1851	1851	0
445	20231108	134000	57987464	1851	1851	1851	1851	0
446	20231108	133900	57987464	1851	1851	1851	1851	0
447	20231108	133800	57987464	1851	1851	1851	1851	0
448	20231108	133700	57987464	1851	1851	1851	1851	0
449	20231108	133600	57987464	1851	1851	1851	1851	0
450	20231108	133500	57987464	1851	1851	1851	1851	0
451	20231108	133400	57987464	1851	1851	1851	1851	0
452	20231108	133300	57987464	1851	1851	1851	1851	0
453	20231108	133200	57987464	1851	1852	1852	1851	1000
454	20231108	133100	56136456	1852	1852	1852	1852	0
455	20231108	133000	56136456	1852	1852	1852	1852	0
456	20231108	132900	56136456	1852	1852	1852	1852	2
457	20231108	132800	56132752	1852	1852	1852	1852	0
458	20231108	132700	56132752	1852	1852	1852	1852	10
459	20231108	132600	56114232	1853	1853	1853	1853	0
460	20231108	132500	56114232	1853	1853	1853	1853	0
461	20231108	132400	56114232	1853	1852	1853	1852	558
462	20231108	132300	55080358	1853	1853	1853	1853	0
463	20231108	132200	55080358	1853	1853	1853	1853	0
464	20231108	132100	55080358	1853	1852	1853	1852	101
465	20231108	132000	54893253	1852	1852	1852	1852	114
466	20231108	131900	54682125	1851	1851	1851	1851	0
467	20231108	131800	54682125	1851	1851	1851	1851	0
468	20231108	131700	54682125	1851	1852	1852	1851	134
469	20231108	131600	54433984	1852	1852	1852	1852	0
470	20231108	131500	54433984	1852	1852	1852	1852	4
471	20231108	131400	54426576	1852	1852	1852	1852	1
472	20231108	131300	54424724	1853	1853	1853	1853	0
473	20231108	131200	54424724	1853	1853	1853	1853	60
474	20231108	131100	54313544	1852	1852	1852	1852	0
475	20231108	131000	54313544	1852	1852	1852	1852	0
476	20231108	130900	54313544	1852	1852	1852	1852	0
477	20231108	130800	54313544	1852	1852	1852	1852	336
478	20231108	130700	53691272	1852	1852	1852	1852	0
479	20231108	130600	53691272	1852	1852	1852	1852	0
480	20231108	130500	53691272	1852	1852	1852	1852	0
481	20231108	130400	53691272	1852	1852	1852	1852	0
482	20231108	130300	53691272	1852	1852	1852	1852	0
483	20231108	130200	53691272	1852	1852	1852	1852	10
484	20231108	130100	53672752	1852	1852	1852	1852	10
485	20231108	130000	53654232	1852	1852	1852	1852	0
486	20231108	125900	53654232	1852	1852	1852	1852	100
487	20231108	125800	53469032	1851	1851	1851	1851	0
488	20231108	125700	53469032	1851	1851	1851	1851	0
489	20231108	125600	53469032	1851	1851	1851	1851	0
490	20231108	125500	53469032	1851	1851	1851	1851	541
491	20231108	125400	52467641	1852	1852	1852	1852	0
492	20231108	125300	52467641	1852	1852	1852	1852	0
493	20231108	125200	52467641	1852	1852	1852	1852	0
494	20231108	125100	52467641	1852	1852	1852	1852	0
495	20231108	125000	52467641	1852	1852	1852	1852	0
496	20231108	124900	52467641	1852	1852	1852	1852	0
497	20231108	124800	52467641	1852	1852	1852	1852	0
498	20231108	124700	52467641	1852	1852	1852	1852	0
499	20231108	124600	52467641	1852	1852	1852	1852	0
500	20231108	124500	52467641	1852	1852	1852	1852	0
501	20231108	124400	52467641	1852	1852	1852	1852	0
502	20231108	124300	52467641	1852	1852	1852	1852	0
503	20231108	124200	52467641	1852	1852	1852	1852	0
504	20231108	124100	52467641	1852	1852	1852	1852	328
505	20231108	124000	51860185	1852	1852	1852	1852	0
506	20231108	123900	51860185	1852	1852	1852	1852	0
507	20231108	123800	51860185	1852	1852	1852	1852	2
508	20231108	123700	51856481	1850	1850	1850	1850	0
509	20231108	123600	51856481	1850	1850	1850	1850	150
510	20231108	123500	51578981	1852	1852	1852	1852	41
511	20231108	123400	51503049	1852	1852	1852	1852	0
512	20231108	123300	51503049	1852	1852	1852	1852	0
513	20231108	123200	51503049	1852	1852	1852	1852	0
514	20231108	123100	51503049	1852	1852	1852	1852	0
515	20231108	123000	51503049	1852	1852	1852	1852	27
516	20231108	122900	51453045	1852	1852	1852	1852	0
517	20231108	122800	51453045	1852	1852	1852	1852	328
518	20231108	122700	50845589	1852	1852	1852	1852	0
519	20231108	122600	50845589	1852	1852	1852	1852	0
520	20231108	122500	50845589	1852	1852	1852	1852	1
521	20231108	122400	50843737	1850	1850	1850	1850	0
522	20231108	122300	50843737	1850	1850	1850	1850	49
523	20231108	122200	50753087	1852	1852	1852	1852	0
524	20231108	122100	50753087	1852	1852	1852	1852	20
525	20231108	122000	50716047	1853	1853	1853	1853	0
526	20231108	121900	50716047	1853	1853	1853	1853	0
527	20231108	121800	50716047	1853	1853	1853	1852	501
528	20231108	121700	49787700	1853	1853	1853	1853	0
529	20231108	121600	49787700	1853	1853	1853	1853	0
530	20231108	121500	49787700	1853	1852	1853	1852	328
531	20231108	121400	49179935	1853	1853	1853	1853	0
532	20231108	121300	49179935	1853	1853	1853	1853	0
533	20231108	121200	49179935	1853	1853	1853	1853	0
534	20231108	121100	49179935	1853	1853	1853	1853	0
535	20231108	121000	49179935	1853	1853	1853	1853	0
536	20231108	120900	49179935	1853	1853	1853	1853	0
537	20231108	120800	49179935	1853	1853	1853	1853	0
538	20231108	120700	49179935	1853	1853	1853	1853	0
539	20231108	120600	49179935	1853	1853	1853	1853	0
540	20231108	120500	49179935	1853	1853	1853	1853	0
541	20231108	120400	49179935	1853	1853	1853	1853	0
542	20231108	120300	49179935	1853	1853	1853	1853	0
543	20231108	120200	49179935	1853	1852	1853	1852	328
544	20231108	120100	48572246	1853	1853	1853	1853	0
545	20231108	120000	48572246	1853	1853	1853	1853	0
546	20231108	115900	48572246	1853	1851	1853	1851	2741
547	20231108	115800	43494626	1845	1845	1845	1845	0
548	20231108	115700	43494626	1845	1845	1845	1845	0
549	20231108	115600	43494626	1845	1845	1845	1845	0
550	20231108	115500	43494626	1845	1845	1845	1845	0
551	20231108	115400	43494626	1845	1845	1845	1845	53
552	20231108	115300	43396841	1852	1852	1852	1852	0
553	20231108	115200	43396841	1852	1852	1852	1852	0
554	20231108	115100	43396841	1852	1852	1852	1852	0
555	20231108	115000	43396841	1852	1852	1852	1852	0
556	20231108	114900	43396841	1852	1845	1852	1845	328
557	20231108	114800	42790267	1845	1845	1845	1845	0
558	20231108	114700	42790267	1845	1845	1845	1845	2
559	20231108	114600	42786577	1845	1845	1845	1845	72
560	20231108	114500	42653737	1845	1845	1845	1845	1
561	20231108	114400	42651892	1853	1853	1853	1853	0
562	20231108	114300	42651892	1853	1853	1853	1853	0
563	20231108	114200	42651892	1853	1853	1853	1853	0
564	20231108	114100	42651892	1853	1853	1853	1853	0
565	20231108	114000	42651892	1853	1853	1853	1853	0
566	20231108	113900	42651892	1853	1853	1853	1853	0
567	20231108	113800	42651892	1853	1849	1853	1849	2000
568	20231108	113700	38946892	1853	1853	1853	1853	0
569	20231108	113600	38946892	1853	1852	1853	1852	328
570	20231108	113500	38339232	1853	1853	1853	1853	0
571	20231108	113400	38339232	1853	1853	1853	1853	0
572	20231108	113300	38339232	1853	1853	1853	1853	0
573	20231108	113200	38339232	1853	1853	1853	1853	0
574	20231108	113100	38339232	1853	1853	1853	1853	0
575	20231108	113000	38339232	1853	1853	1853	1853	0
576	20231108	112900	38339232	1853	1853	1853	1853	0
577	20231108	112800	38339232	1853	1853	1853	1853	0
578	20231108	112700	38339232	1853	1853	1853	1853	0
579	20231108	112600	38339232	1853	1853	1853	1853	0
580	20231108	112500	38339232	1853	1853	1853	1853	0
581	20231108	112400	38339232	1853	1853	1853	1853	0
582	20231108	112300	38339232	1853	1851	1853	1851	329
583	20231108	112200	37729695	1854	1854	1854	1854	0
584	20231108	112100	37729695	1854	1854	1854	1854	0
585	20231108	112000	37729695	1854	1854	1854	1854	0
586	20231108	111900	37729695	1854	1854	1854	1854	0
587	20231108	111800	37729695	1854	1854	1854	1854	0
588	20231108	111700	37729695	1854	1854	1854	1854	0
589	20231108	111600	37729695	1854	1854	1854	1854	0
590	20231108	111500	37729695	1854	1854	1854	1854	0
591	20231108	111400	37729695	1854	1854	1854	1854	0
592	20231108	111300	37729695	1854	1854	1854	1854	0
593	20231108	111200	37729695	1854	1854	1854	1854	0
594	20231108	111100	37729695	1854	1854	1854	1854	0
595	20231108	111000	37729695	1854	1853	1854	1842	359
596	20231108	110900	37064775	1842	1842	1842	1842	0
597	20231108	110800	37064775	1842	1842	1842	1842	0
598	20231108	110700	37064775	1842	1842	1842	1842	0
599	20231108	110600	37064775	1842	1842	1842	1842	0
600	20231108	110500	37064775	1842	1842	1842	1842	0
601	20231108	110400	37064775	1842	1848	1848	1842	301
602	20231108	110300	36510208	1859	1859	1859	1859	0
603	20231108	110200	36510208	1859	1859	1859	1859	0
604	20231108	110100	36510208	1859	1859	1859	1859	85
605	20231108	110000	36352193	1863	1863	1863	1863	0
606	20231108	105900	36352193	1863	1863	1863	1863	0
607	20231108	105800	36352193	1863	1863	1863	1863	0
608	20231108	105700	36352193	1863	1854	1863	1854	329
609	20231108	105600	35740289	1862	1862	1862	1862	0
610	20231108	105500	35740289	1862	1862	1862	1862	0
611	20231108	105400	35740289	1862	1862	1862	1862	0
612	20231108	105300	35740289	1862	1862	1862	1862	0
613	20231108	105200	35740289	1862	1862	1862	1862	0
614	20231108	105100	35740289	1862	1862	1862	1862	0
615	20231108	105000	35740289	1862	1862	1862	1862	0
616	20231108	104900	35740289	1862	1862	1862	1862	0
617	20231108	104800	35740289	1862	1862	1862	1862	0
618	20231108	104700	35740289	1862	1862	1862	1862	0
619	20231108	104600	35740289	1862	1862	1862	1862	0
620	20231108	104500	35740289	1862	1862	1862	1862	0
621	20231108	104400	35740289	1862	1844	1862	1844	331
622	20231108	104300	35129517	1841	1841	1841	1841	405
623	20231108	104200	34383912	1841	1841	1841	1841	0
624	20231108	104100	34383912	1841	1841	1841	1841	0
625	20231108	104000	34383912	1841	1841	1841	1841	0
626	20231108	103900	34383912	1841	1841	1841	1841	1186
627	20231108	103800	32200486	1841	1841	1841	1841	756
628	20231108	103700	30808690	1842	1842	1842	1842	0
629	20231108	103600	30808690	1842	1842	1842	1842	0
630	20231108	103500	30808690	1842	1842	1842	1842	0
631	20231108	103400	30808690	1842	1842	1842	1842	0
632	20231108	103300	30808690	1842	1842	1842	1842	0
633	20231108	103200	30808690	1842	1842	1842	1842	0
634	20231108	103100	30808690	1842	1842	1842	1842	0
635	20231108	103000	30808690	1842	1842	1842	1842	0
636	20231108	102900	30808690	1842	1842	1842	1842	271
637	20231108	102800	30309508	1842	1843	1843	1842	548
638	20231108	102700	29300088	1847	1847	1847	1847	0
639	20231108	102600	29300088	1847	1847	1847	1847	0
640	20231108	102500	29300088	1847	1847	1847	1847	0
641	20231108	102400	29300088	1847	1847	1847	1847	1
642	20231108	102300	29298241	1845	1845	1845	1845	0
643	20231108	102200	29298241	1845	1845	1845	1845	0
644	20231108	102100	29298241	1845	1845	1845	1845	0
645	20231108	102000	29298241	1845	1863	1863	1845	21
646	20231108	101900	29259190	1864	1864	1864	1864	0
647	20231108	101800	29259190	1864	1864	1864	1864	0
648	20231108	101700	29259190	1864	1864	1864	1864	0
649	20231108	101600	29259190	1864	1859	1864	1859	10
650	20231108	101500	29240579	1859	1854	1859	1854	15
651	20231108	101400	29212744	1844	1844	1844	1844	1
652	20231108	101300	29210900	1856	1856	1856	1856	0
653	20231108	101200	29210900	1856	1856	1856	1856	0
654	20231108	101100	29210900	1856	1856	1856	1856	1
655	20231108	101000	29209044	1856	1856	1856	1856	3
656	20231108	100900	29203476	1856	1856	1856	1856	0
657	20231108	100800	29203476	1856	1856	1856	1856	3
658	20231108	100700	29197908	1856	1850	1856	1850	59
659	20231108	100600	29088752	1850	1850	1850	1850	0
660	20231108	100500	29088752	1850	1850	1850	1850	0
661	20231108	100400	29088752	1850	1850	1850	1850	300
662	20231108	100300	28533752	1850	1850	1850	1850	1
663	20231108	100200	28531902	1846	1842	1846	1841	231
664	20231108	100100	28106624	1844	1847	1847	1844	1026
665	20231108	100000	26211665	1848	1848	1848	1848	977
666	20231108	095900	24406169	1848	1848	1848	1848	0
667	20231108	095800	24406169	1848	1848	1848	1848	0
668	20231108	095700	24406169	1848	1848	1848	1848	0
669	20231108	095600	24406169	1848	1848	1848	1848	40
670	20231108	095500	24332249	1850	1850	1850	1850	0
671	20231108	095400	24332249	1850	1850	1850	1850	0
672	20231108	095300	24332249	1850	1850	1850	1850	0
673	20231108	095200	24332249	1850	1850	1850	1850	0
674	20231108	095100	24332249	1850	1850	1850	1850	0
675	20231108	095000	24332249	1850	1850	1850	1850	1837
676	20231108	094900	20933799	1851	1851	1851	1851	13
677	20231108	094800	20909736	1859	1859	1859	1859	0
678	20231108	094700	20909736	1859	1859	1859	1859	0
679	20231108	094600	20909736	1859	1859	1859	1859	0
680	20231108	094500	20909736	1859	1859	1859	1859	0
681	20231108	094400	20909736	1859	1859	1859	1859	0
682	20231108	094300	20909736	1859	1859	1859	1859	0
683	20231108	094200	20909736	1859	1859	1859	1859	0
684	20231108	094100	20909736	1859	1859	1859	1859	4000
685	20231108	094000	13473736	1859	1859	1859	1859	0
686	20231108	093900	13473736	1859	1859	1859	1859	0
687	20231108	093800	13473736	1859	1859	1859	1859	10
688	20231108	093700	13455146	1859	1859	1859	1859	0
689	20231108	093600	13455146	1859	1859	1859	1859	0
690	20231108	093500	13455146	1859	1859	1859	1859	0
691	20231108	093400	13455146	1859	1859	1859	1859	0
692	20231108	093300	13455146	1859	1859	1859	1859	26
693	20231108	093200	13406812	1859	1859	1859	1859	2
694	20231108	093100	13403094	1850	1850	1850	1850	90
695	20231108	093000	13236594	1860	1860	1860	1860	0
696	20231108	092900	13236594	1860	1860	1860	1860	0
697	20231108	092800	13236594	1860	1860	1860	1860	0
698	20231108	092700	13236594	1860	1860	1860	1860	0
699	20231108	092600	13236594	1860	1860	1860	1860	54
700	20231108	092500	13136154	1858	1858	1858	1858	0
701	20231108	092400	13136154	1858	1858	1858	1858	0
702	20231108	092300	13136154	1858	1859	1859	1858	812
703	20231108	092200	11626668	1866	1866	1866	1866	0
704	20231108	092100	11626668	1866	1866	1866	1866	0
705	20231108	092000	11626668	1866	1859	1866	1859	9
706	20231108	091900	11609930	1866	1859	1866	1859	21
707	20231108	091800	11570877	1866	1866	1866	1859	20
708	20231108	091700	11533683	1859	1859	1866	1859	119
709	20231108	091600	11312455	1866	1866	1866	1866	6
710	20231108	091500	11301259	1859	1859	1859	1859	52
711	20231108	091400	11204591	1866	1859	1866	1859	6
712	20231108	091300	11193430	1866	1866	1866	1866	1
713	20231108	091200	11191564	1866	1866	1866	1866	0
714	20231108	091100	11191564	1866	1859	1866	1859	4
715	20231108	091000	11184121	1859	1859	1859	1859	3
716	20231108	090900	11178544	1859	1866	1866	1859	4
717	20231108	090800	11171101	1858	1858	1858	1858	3
718	20231108	090700	11165527	1868	1868	1868	1868	1
719	20231108	090600	11163659	1858	1869	1869	1858	14
720	20231108	090500	11137526	1870	1858	1872	1858	574
721	20231108	090400	10063420	1872	1856	1872	1856	4
722	20231108	090300	10055980	1872	1872	1872	1848	5
723	20231108	090200	10046692	1846	1853	1893	1844	2635
724	20231108	090100	5153127	1844	1853	1853	1844	5
725	20231108	090000	5143889	1853	1853	1853	1840	1861