KissMeData/333050/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210600	136236947	1365	1365	1365	1365	339
3	20231107	210500	136236947	1365	1365	1365	1365	0
4	20231107	210400	136236947	1365	1365	1365	1365	0
5	20231107	210300	136236947	1365	1365	1365	1365	0
6	20231107	210200	136236947	1365	1365	1365	1365	0
7	20231107	210100	136236947	1365	1365	1365	1365	0
8	20231107	210000	136236947	1365	1365	1365	1365	0
9	20231107	205900	136236947	1365	1365	1365	1365	0
10	20231107	205800	136236947	1365	1365	1365	1365	0
11	20231107	205700	136236947	1365	1365	1365	1365	0
12	20231107	205600	136236947	1365	1365	1365	1365	0
13	20231107	205500	136236947	1365	1365	1365	1365	0
14	20231107	205400	136236947	1365	1365	1365	1365	0
15	20231107	205300	136236947	1365	1365	1365	1365	0
16	20231107	205200	136236947	1365	1365	1365	1365	0
17	20231107	205100	136236947	1365	1365	1365	1365	0
18	20231107	205000	136236947	1365	1365	1365	1365	0
19	20231107	204900	136236947	1365	1365	1365	1365	0
20	20231107	204800	136236947	1365	1365	1365	1365	0
21	20231107	204700	136236947	1365	1365	1365	1365	0
22	20231107	204600	136236947	1365	1365	1365	1365	0
23	20231107	204500	136236947	1365	1365	1365	1365	0
24	20231107	204400	136236947	1365	1365	1365	1365	0
25	20231107	204300	136236947	1365	1365	1365	1365	0
26	20231107	204200	136236947	1365	1365	1365	1365	0
27	20231107	204100	136236947	1365	1365	1365	1365	0
28	20231107	204000	136236947	1365	1365	1365	1365	0
29	20231107	203900	136236947	1365	1365	1365	1365	0
30	20231107	203800	136236947	1365	1365	1365	1365	0
31	20231107	203700	136236947	1365	1365	1365	1365	0
32	20231107	203600	136236947	1365	1365	1365	1365	339
33	20231107	203500	136236947	1365	1365	1365	1365	0
34	20231107	203400	136236947	1365	1365	1365	1365	0
35	20231107	203300	136236947	1365	1365	1365	1365	0
36	20231107	203200	136236947	1365	1365	1365	1365	0
37	20231107	203100	136236947	1365	1365	1365	1365	0
38	20231107	203000	136236947	1365	1365	1365	1365	0
39	20231107	202900	136236947	1365	1365	1365	1365	0
40	20231107	202800	136236947	1365	1365	1365	1365	0
41	20231107	202700	136236947	1365	1365	1365	1365	0
42	20231107	202600	136236947	1365	1365	1365	1365	0
43	20231107	202500	136236947	1365	1365	1365	1365	0
44	20231107	202400	136236947	1365	1365	1365	1365	0
45	20231107	202300	136236947	1365	1365	1365	1365	0
46	20231107	202200	136236947	1365	1365	1365	1365	0
47	20231107	202100	136236947	1365	1365	1365	1365	0
48	20231107	202000	136236947	1365	1365	1365	1365	0
49	20231107	201900	136236947	1365	1365	1365	1365	0
50	20231107	201800	136236947	1365	1365	1365	1365	0
51	20231107	201700	136236947	1365	1365	1365	1365	0
52	20231107	201600	136236947	1365	1365	1365	1365	0
53	20231107	201500	136236947	1365	1365	1365	1365	0
54	20231107	201400	136236947	1365	1365	1365	1365	0
55	20231107	201300	136236947	1365	1365	1365	1365	0
56	20231107	201200	136236947	1365	1365	1365	1365	0
57	20231107	201100	136236947	1365	1365	1365	1365	0
58	20231107	201000	136236947	1365	1365	1365	1365	0
59	20231107	200900	136236947	1365	1365	1365	1365	0
60	20231107	200800	136236947	1365	1365	1365	1365	0
61	20231107	200700	136236947	1365	1365	1365	1365	0
62	20231107	200600	136236947	1365	1365	1365	1365	339
63	20231107	200500	136236947	1365	1365	1365	1365	0
64	20231107	200400	136236947	1365	1365	1365	1365	0
65	20231107	200300	136236947	1365	1365	1365	1365	0
66	20231107	200200	136236947	1365	1365	1365	1365	0
67	20231107	200100	136236947	1365	1365	1365	1365	0
68	20231107	200000	136236947	1365	1365	1365	1365	0
69	20231107	195900	136236947	1365	1365	1365	1365	0
70	20231107	195800	136236947	1365	1365	1365	1365	0
71	20231107	195700	136236947	1365	1365	1365	1365	0
72	20231107	195600	136236947	1365	1365	1365	1365	0
73	20231107	195500	136236947	1365	1365	1365	1365	0
74	20231107	195400	136236947	1365	1365	1365	1365	0
75	20231107	195300	136236947	1365	1365	1365	1365	0
76	20231107	195200	136236947	1365	1365	1365	1365	0
77	20231107	195100	136236947	1365	1365	1365	1365	0
78	20231107	195000	136236947	1365	1365	1365	1365	0
79	20231107	194900	136236947	1365	1365	1365	1365	0
80	20231107	194800	136236947	1365	1365	1365	1365	0
81	20231107	194700	136236947	1365	1365	1365	1365	0
82	20231107	194600	136236947	1365	1365	1365	1365	0
83	20231107	194500	136236947	1365	1365	1365	1365	0
84	20231107	194400	136236947	1365	1365	1365	1365	0
85	20231107	194300	136236947	1365	1365	1365	1365	0
86	20231107	194200	136236947	1365	1365	1365	1365	0
87	20231107	194100	136236947	1365	1365	1365	1365	0
88	20231107	194000	136236947	1365	1365	1365	1365	0
89	20231107	193900	136236947	1365	1365	1365	1365	0
90	20231107	193800	136236947	1365	1365	1365	1365	0
91	20231107	193700	136236947	1365	1365	1365	1365	0
92	20231107	193600	136236947	1365	1365	1365	1365	339
93	20231107	193500	136236947	1365	1365	1365	1365	0
94	20231107	193400	136236947	1365	1365	1365	1365	0
95	20231107	193300	136236947	1365	1365	1365	1365	0
96	20231107	193200	136236947	1365	1365	1365	1365	0
97	20231107	193100	136236947	1365	1365	1365	1365	0
98	20231107	193000	136236947	1365	1365	1365	1365	0
99	20231107	192900	136236947	1365	1365	1365	1365	0
100	20231107	192800	136236947	1365	1365	1365	1365	0
101	20231107	192700	136236947	1365	1365	1365	1365	0
102	20231107	192600	136236947	1365	1365	1365	1365	0
103	20231107	192500	136236947	1365	1365	1365	1365	0
104	20231107	192400	136236947	1365	1365	1365	1365	0
105	20231107	192300	136236947	1365	1365	1365	1365	0
106	20231107	192200	136236947	1365	1365	1365	1365	0
107	20231107	192100	136236947	1365	1365	1365	1365	0
108	20231107	192000	136236947	1365	1365	1365	1365	0
109	20231107	191900	136236947	1365	1365	1365	1365	0
110	20231107	191800	136236947	1365	1365	1365	1365	0
111	20231107	191700	136236947	1365	1365	1365	1365	0
112	20231107	191600	136236947	1365	1365	1365	1365	0
113	20231107	191500	136236947	1365	1365	1365	1365	0
114	20231107	191400	136236947	1365	1365	1365	1365	0
115	20231107	191300	136236947	1365	1365	1365	1365	0
116	20231107	191200	136236947	1365	1365	1365	1365	0
117	20231107	191100	136236947	1365	1365	1365	1365	0
118	20231107	191000	136236947	1365	1365	1365	1365	0
119	20231107	190900	136236947	1365	1365	1365	1365	0
120	20231107	190800	136236947	1365	1365	1365	1365	0
121	20231107	190700	136236947	1365	1365	1365	1365	0
122	20231107	190600	136236947	1365	1365	1365	1365	339
123	20231107	190500	136236947	1365	1365	1365	1365	0
124	20231107	190400	136236947	1365	1365	1365	1365	0
125	20231107	190300	136236947	1365	1365	1365	1365	0
126	20231107	190200	136236947	1365	1365	1365	1365	0
127	20231107	190100	136236947	1365	1365	1365	1365	0
128	20231107	190000	136236947	1365	1365	1365	1365	0
129	20231107	185900	136236947	1365	1365	1365	1365	0
130	20231107	185800	136236947	1365	1365	1365	1365	0
131	20231107	185700	136236947	1365	1365	1365	1365	0
132	20231107	185600	136236947	1365	1365	1365	1365	0
133	20231107	185500	136236947	1365	1365	1365	1365	0
134	20231107	185400	136236947	1365	1365	1365	1365	0
135	20231107	185300	136236947	1365	1365	1365	1365	0
136	20231107	185200	136236947	1365	1365	1365	1365	0
137	20231107	185100	136236947	1365	1365	1365	1365	0
138	20231107	185000	136236947	1365	1365	1365	1365	0
139	20231107	184900	136236947	1365	1365	1365	1365	0
140	20231107	184800	136236947	1365	1365	1365	1365	0
141	20231107	184700	136236947	1365	1365	1365	1365	0
142	20231107	184600	136236947	1365	1365	1365	1365	0
143	20231107	184500	136236947	1365	1365	1365	1365	0
144	20231107	184400	136236947	1365	1365	1365	1365	0
145	20231107	184300	136236947	1365	1365	1365	1365	0
146	20231107	184200	136236947	1365	1365	1365	1365	0
147	20231107	184100	136236947	1365	1365	1365	1365	0
148	20231107	184000	136236947	1365	1365	1365	1365	0
149	20231107	183900	136236947	1365	1365	1365	1365	0
150	20231107	183800	136236947	1365	1365	1365	1365	0
151	20231107	183700	136236947	1365	1365	1365	1365	0
152	20231107	183600	136236947	1365	1365	1365	1365	339
153	20231107	183500	136236947	1365	1365	1365	1365	0
154	20231107	183400	136236947	1365	1365	1365	1365	0
155	20231107	183300	136236947	1365	1365	1365	1365	0
156	20231107	183200	136236947	1365	1365	1365	1365	0
157	20231107	183100	136236947	1365	1365	1365	1365	0
158	20231107	183000	136236947	1365	1365	1365	1365	0
159	20231107	182900	136236947	1365	1365	1365	1365	0
160	20231107	182800	136236947	1365	1365	1365	1365	0
161	20231107	182700	136236947	1365	1365	1365	1365	0
162	20231107	182600	136236947	1365	1365	1365	1365	0
163	20231107	182500	136236947	1365	1365	1365	1365	0
164	20231107	182400	136236947	1365	1365	1365	1365	0
165	20231107	182300	136236947	1365	1365	1365	1365	0
166	20231107	182200	136236947	1365	1365	1365	1365	0
167	20231107	182100	136236947	1365	1365	1365	1365	0
168	20231107	182000	136236947	1365	1365	1365	1365	0
169	20231107	181900	136236947	1365	1365	1365	1365	0
170	20231107	181800	136236947	1365	1365	1365	1365	0
171	20231107	181700	136236947	1365	1365	1365	1365	0
172	20231107	181600	136236947	1365	1365	1365	1365	0
173	20231107	181500	136236947	1365	1365	1365	1365	0
174	20231107	181400	136236947	1365	1365	1365	1365	0
175	20231107	181300	136236947	1365	1365	1365	1365	0
176	20231107	181200	136236947	1365	1365	1365	1365	0
177	20231107	181100	136236947	1365	1365	1365	1365	0
178	20231107	181000	136236947	1365	1365	1365	1365	0
179	20231107	180900	136236947	1365	1365	1365	1365	0
180	20231107	180800	136236947	1365	1365	1365	1365	0
181	20231107	180700	136236947	1365	1365	1365	1365	0
182	20231107	180600	136236947	1365	1365	1365	1365	339
183	20231107	180500	136236947	1365	1365	1365	1365	0
184	20231107	180400	136236947	1365	1365	1365	1365	0
185	20231107	180300	136236947	1365	1365	1365	1365	0
186	20231107	180200	136236947	1365	1365	1365	1365	0
187	20231107	180100	136236947	1365	1365	1365	1365	0
188	20231107	180000	136236947	1365	1365	1365	1365	0
189	20231107	175900	136236947	1365	1365	1365	1365	0
190	20231107	175800	136236947	1365	1365	1365	1365	0
191	20231107	175700	136236947	1365	1365	1365	1365	0
192	20231107	175600	136236947	1365	1365	1365	1365	0
193	20231107	175500	136236947	1365	1365	1365	1365	0
194	20231107	175400	136236947	1365	1365	1365	1365	0
195	20231107	175300	136236947	1365	1365	1365	1365	0
196	20231107	175200	136236947	1365	1365	1365	1365	0
197	20231107	175100	136236947	1365	1365	1365	1365	0
198	20231107	175000	136236947	1365	1365	1365	1365	0
199	20231107	174900	136236947	1365	1365	1365	1365	0
200	20231107	174800	136236947	1365	1365	1365	1365	0
201	20231107	174700	136236947	1365	1365	1365	1365	0
202	20231107	174600	136236947	1365	1365	1365	1365	0
203	20231107	174500	136236947	1365	1365	1365	1365	0
204	20231107	174400	136236947	1365	1365	1365	1365	0
205	20231107	174300	136236947	1365	1365	1365	1365	0
206	20231107	174200	136236947	1365	1365	1365	1365	0
207	20231107	174100	136236947	1365	1365	1365	1365	0
208	20231107	174000	136236947	1365	1365	1365	1365	0
209	20231107	173900	136236947	1365	1365	1365	1365	0
210	20231107	173800	136236947	1365	1365	1365	1365	0
211	20231107	173700	136236947	1365	1365	1365	1365	0
212	20231107	173600	136236947	1365	1365	1365	1365	339
213	20231107	173500	136236947	1365	1365	1365	1365	0
214	20231107	173400	136236947	1365	1365	1365	1365	0
215	20231107	173300	136236947	1365	1365	1365	1365	0
216	20231107	173200	136236947	1365	1365	1365	1365	0
217	20231107	173100	136236947	1365	1365	1365	1365	0
218	20231107	173000	136236947	1365	1365	1365	1365	0
219	20231107	172900	136236947	1365	1365	1365	1365	0
220	20231107	172800	136236947	1365	1365	1365	1365	0
221	20231107	172700	136236947	1365	1365	1365	1365	0
222	20231107	172600	136236947	1365	1365	1365	1365	0
223	20231107	172500	136236947	1365	1365	1365	1365	0
224	20231107	172400	136236947	1365	1365	1365	1365	0
225	20231107	172300	136236947	1365	1365	1365	1365	0
226	20231107	172200	136236947	1365	1365	1365	1365	0
227	20231107	172100	136236947	1365	1365	1365	1365	0
228	20231107	172000	136236947	1365	1365	1365	1365	0
229	20231107	171900	136236947	1365	1365	1365	1365	0
230	20231107	171800	136236947	1365	1365	1365	1365	0
231	20231107	171700	136236947	1365	1365	1365	1365	0
232	20231107	171600	136236947	1365	1365	1365	1365	0
233	20231107	171500	136236947	1365	1365	1365	1365	0
234	20231107	171400	136236947	1365	1365	1365	1365	0
235	20231107	171300	136236947	1365	1365	1365	1365	0
236	20231107	171200	136236947	1365	1365	1365	1365	0
237	20231107	171100	136236947	1365	1365	1365	1365	0
238	20231107	171000	136236947	1365	1365	1365	1365	0
239	20231107	170900	136236947	1365	1365	1365	1365	0
240	20231107	170800	136236947	1365	1365	1365	1365	0
241	20231107	170700	136236947	1365	1365	1365	1365	0
242	20231107	170600	136236947	1365	1365	1365	1365	339
243	20231107	170500	136236947	1365	1365	1365	1365	0
244	20231107	170400	136236947	1365	1365	1365	1365	0
245	20231107	170300	136236947	1365	1365	1365	1365	0
246	20231107	170200	136236947	1365	1365	1365	1365	0
247	20231107	170100	136236947	1365	1365	1365	1365	0
248	20231107	170000	136236947	1365	1365	1365	1365	0
249	20231107	165900	136236947	1365	1365	1365	1365	0
250	20231107	165800	136236947	1365	1365	1365	1365	0
251	20231107	165700	136236947	1365	1365	1365	1365	0
252	20231107	165600	136236947	1365	1365	1365	1365	0
253	20231107	165500	136236947	1365	1365	1365	1365	0
254	20231107	165400	136236947	1365	1365	1365	1365	0
255	20231107	165300	136236947	1365	1365	1365	1365	0
256	20231107	165200	136236947	1365	1365	1365	1365	0
257	20231107	165100	136236947	1365	1365	1365	1365	0
258	20231107	165000	136236947	1365	1365	1365	1365	0
259	20231107	164900	136236947	1365	1365	1365	1365	0
260	20231107	164800	136236947	1365	1365	1365	1365	0
261	20231107	164700	136236947	1365	1365	1365	1365	0
262	20231107	164600	136236947	1365	1365	1365	1365	0
263	20231107	164500	136236947	1365	1365	1365	1365	0
264	20231107	164400	136236947	1365	1365	1365	1365	0
265	20231107	164300	136236947	1365	1365	1365	1365	0
266	20231107	164200	136236947	1365	1365	1365	1365	0
267	20231107	164100	136236947	1365	1365	1365	1365	0
268	20231107	164000	136236947	1365	1365	1365	1365	0
269	20231107	163900	136236947	1365	1365	1365	1365	0
270	20231107	163800	136236947	1365	1365	1365	1365	0
271	20231107	163700	136236947	1365	1365	1365	1365	0
272	20231107	163600	136236947	1365	1365	1365	1365	339
273	20231107	163500	136236947	1365	1365	1365	1365	0
274	20231107	163400	136236947	1365	1365	1365	1365	0
275	20231107	163300	136236947	1365	1365	1365	1365	0
276	20231107	163200	136236947	1365	1365	1365	1365	0
277	20231107	163100	136236947	1365	1365	1365	1365	0
278	20231107	163000	136236947	1365	1365	1365	1365	0
279	20231107	162900	136236947	1365	1365	1365	1365	0
280	20231107	162800	136236947	1365	1365	1365	1365	0
281	20231107	162700	136236947	1365	1365	1365	1365	0
282	20231107	162600	136236947	1365	1365	1365	1365	0
283	20231107	162500	136236947	1365	1365	1365	1365	0
284	20231107	162400	136236947	1365	1365	1365	1365	0
285	20231107	162300	136236947	1365	1365	1365	1365	0
286	20231107	162200	136236947	1365	1365	1365	1365	0
287	20231107	162100	136236947	1365	1365	1365	1365	0
288	20231107	162000	136236947	1365	1365	1365	1365	0
289	20231107	161900	136236947	1365	1365	1365	1365	0
290	20231107	161800	136236947	1365	1365	1365	1365	0
291	20231107	161700	136236947	1365	1365	1365	1365	0
292	20231107	161600	136236947	1365	1365	1365	1365	0
293	20231107	161500	136236947	1365	1365	1365	1365	0
294	20231107	161400	136236947	1365	1365	1365	1365	0
295	20231107	161300	136236947	1365	1365	1365	1365	0
296	20231107	161200	136236947	1365	1365	1365	1365	0
297	20231107	161100	136236947	1365	1365	1365	1365	0
298	20231107	161000	136236947	1365	1365	1365	1365	0
299	20231107	160900	136236947	1365	1365	1365	1365	0
300	20231107	160800	136236947	1365	1365	1365	1365	0
301	20231107	160700	136236947	1365	1365	1365	1365	0
302	20231107	160600	136236947	1365	1365	1365	1365	339
303	20231107	160500	136236947	1365	1365	1365	1365	0
304	20231107	160400	136236947	1365	1365	1365	1365	0
305	20231107	160300	136236947	1365	1365	1365	1365	0
306	20231107	160200	136236947	1365	1365	1365	1365	0
307	20231107	160100	136236947	1365	1365	1365	1365	0
308	20231107	160000	136236947	1365	1365	1365	1365	0
309	20231107	155900	136236947	1365	1365	1365	1365	0
310	20231107	155800	136236947	1365	1365	1365	1365	0
311	20231107	155700	136236947	1365	1365	1365	1365	0
312	20231107	155600	136236947	1365	1365	1365	1365	0
313	20231107	155500	136236947	1365	1365	1365	1365	0
314	20231107	155400	136236947	1365	1365	1365	1365	0
315	20231107	155300	136236947	1365	1365	1365	1365	0
316	20231107	155200	136236947	1365	1365	1365	1365	0
317	20231107	155100	136236947	1365	1365	1365	1365	0
318	20231107	155000	136236947	1365	1365	1365	1365	0
319	20231107	154900	136236947	1365	1365	1365	1365	0
320	20231107	154800	136236947	1365	1365	1365	1365	0
321	20231107	154700	136236947	1365	1365	1365	1365	0
322	20231107	154600	136236947	1365	1365	1365	1365	0
323	20231107	154500	136236947	1365	1365	1365	1365	0
324	20231107	154400	136236947	1365	1365	1365	1365	0
325	20231107	154300	136236947	1365	1365	1365	1365	0
326	20231107	154200	136236947	1365	1365	1365	1365	0
327	20231107	154100	136236947	1365	1365	1365	1365	0
328	20231107	154000	136236947	1365	1365	1365	1365	0
329	20231107	153900	136236947	1365	1365	1365	1365	0
330	20231107	153800	136236947	1365	1365	1365	1365	0
331	20231107	153700	136236947	1365	1365	1365	1365	0
332	20231107	153600	136236947	1365	1365	1365	1365	339
333	20231107	153500	136236947	1365	1365	1365	1365	0
334	20231107	153400	136236947	1365	1365	1365	1365	0
335	20231107	153300	136236947	1365	1365	1365	1365	0
336	20231107	153200	136236947	1365	1365	1365	1365	0
337	20231107	153100	136236947	1365	1365	1365	1365	0
338	20231107	153000	136236947	1365	1365	1365	1365	339
339	20231107	152900	135774212	1365	1365	1365	1365	0
340	20231107	152800	135774212	1365	1365	1365	1365	0
341	20231107	152700	135774212	1365	1365	1365	1365	0
342	20231107	152600	135774212	1365	1365	1365	1365	0
343	20231107	152500	135774212	1365	1365	1365	1365	0
344	20231107	152400	135774212	1365	1365	1365	1365	0
345	20231107	152300	135774212	1365	1365	1365	1365	0
346	20231107	152200	135774212	1365	1365	1365	1365	0
347	20231107	152100	135774212	1365	1365	1365	1365	0
348	20231107	152000	135774212	1365	1365	1365	1365	0
349	20231107	151900	135774212	1365	1365	1365	1365	0
350	20231107	151800	135774212	1365	1365	1365	1365	0
351	20231107	151700	135774212	1365	1365	1365	1365	0
352	20231107	151600	135774212	1365	1365	1365	1365	0
353	20231107	151500	135774212	1365	1365	1365	1365	0
354	20231107	151400	135774212	1365	1365	1365	1365	0
355	20231107	151300	135774212	1365	1365	1365	1365	0
356	20231107	151200	135774212	1365	1365	1365	1365	0
357	20231107	151100	135774212	1365	1365	1365	1365	300
358	20231107	151000	135364712	1367	1367	1367	1367	0
359	20231107	150900	135364712	1367	1367	1367	1367	0
360	20231107	150800	135364712	1367	1367	1367	1367	0
361	20231107	150700	135364712	1367	1367	1367	1367	0
362	20231107	150600	135364712	1367	1367	1367	1367	0
363	20231107	150500	135364712	1367	1367	1367	1367	0
364	20231107	150400	135364712	1367	1367	1367	1367	0
365	20231107	150300	135364712	1367	1367	1367	1367	0
366	20231107	150200	135364712	1367	1367	1367	1367	0
367	20231107	150100	135364712	1367	1367	1367	1367	0
368	20231107	150000	135364712	1367	1367	1367	1367	1
369	20231107	145900	135363345	1358	1358	1358	1358	26
370	20231107	145800	135328037	1367	1367	1367	1367	0
371	20231107	145700	135328037	1367	1367	1367	1367	0
372	20231107	145600	135328037	1367	1367	1367	1367	0
373	20231107	145500	135328037	1367	1367	1367	1367	0
374	20231107	145400	135328037	1367	1367	1367	1367	0
375	20231107	145300	135328037	1367	1367	1367	1367	0
376	20231107	145200	135328037	1367	1367	1367	1367	1
377	20231107	145100	135326670	1353	1353	1353	1353	0
378	20231107	145000	135326670	1353	1353	1353	1353	0
379	20231107	144900	135326670	1353	1358	1358	1353	150
380	20231107	144800	135123391	1368	1368	1368	1368	40
381	20231107	144700	135068671	1368	1368	1368	1368	0
382	20231107	144600	135068671	1368	1368	1368	1368	1
383	20231107	144500	135067303	1360	1357	1360	1357	148
384	20231107	144400	134866460	1354	1354	1354	1354	17
385	20231107	144300	134843442	1354	1354	1354	1354	13
386	20231107	144200	134825840	1354	1354	1354	1354	0
387	20231107	144100	134825840	1354	1354	1354	1354	150
388	20231107	144000	134622740	1354	1354	1354	1354	0
389	20231107	143900	134622740	1354	1354	1354	1354	1
390	20231107	143800	134621386	1357	1357	1357	1357	0
391	20231107	143700	134621386	1357	1357	1357	1357	12
392	20231107	143600	134605102	1356	1356	1356	1356	0
393	20231107	143500	134605102	1356	1356	1356	1356	0
394	20231107	143400	134605102	1356	1356	1356	1356	15
395	20231107	143300	134584762	1352	1352	1352	1352	0
396	20231107	143200	134584762	1352	1356	1356	1352	103
397	20231107	143100	134445106	1356	1356	1356	1356	0
398	20231107	143000	134445106	1356	1356	1356	1356	0
399	20231107	142900	134445106	1356	1356	1356	1356	9
400	20231107	142800	134432902	1356	1356	1356	1356	0
401	20231107	142700	134432902	1356	1356	1356	1356	0
402	20231107	142600	134432902	1356	1356	1356	1356	0
403	20231107	142500	134432902	1356	1356	1356	1356	0
404	20231107	142400	134432902	1356	1356	1356	1356	0
405	20231107	142300	134432902	1356	1356	1356	1356	1
406	20231107	142200	134431546	1349	1349	1349	1349	0
407	20231107	142100	134431546	1349	1349	1349	1349	0
408	20231107	142000	134431546	1349	1349	1349	1349	0
409	20231107	141900	134431546	1349	1349	1349	1349	0
410	20231107	141800	134431546	1349	1349	1349	1349	0
411	20231107	141700	134431546	1349	1349	1349	1349	0
412	20231107	141600	134431546	1349	1349	1349	1349	0
413	20231107	141500	134431546	1349	1349	1349	1349	0
414	20231107	141400	134431546	1349	1349	1349	1349	0
415	20231107	141300	134431546	1349	1349	1349	1349	0
416	20231107	141200	134431546	1349	1349	1349	1349	0
417	20231107	141100	134431546	1349	1349	1349	1349	0
418	20231107	141000	134431546	1349	1349	1349	1349	0
419	20231107	140900	134431546	1349	1349	1349	1349	0
420	20231107	140800	134431546	1349	1349	1349	1349	0
421	20231107	140700	134431546	1349	1349	1349	1349	0
422	20231107	140600	134431546	1349	1349	1349	1349	0
423	20231107	140500	134431546	1349	1349	1349	1349	0
424	20231107	140400	134431546	1349	1349	1349	1349	0
425	20231107	140300	134431546	1349	1349	1349	1349	0
426	20231107	140200	134431546	1349	1349	1349	1349	0
427	20231107	140100	134431546	1349	1349	1349	1349	0
428	20231107	140000	134431546	1349	1349	1349	1349	0
429	20231107	135900	134431546	1349	1349	1349	1349	0
430	20231107	135800	134431546	1349	1349	1349	1349	0
431	20231107	135700	134431546	1349	1349	1349	1349	60
432	20231107	135600	134350606	1349	1349	1349	1349	0
433	20231107	135500	134350606	1349	1349	1349	1349	0
434	20231107	135400	134350606	1349	1349	1349	1349	0
435	20231107	135300	134350606	1349	1349	1349	1349	0
436	20231107	135200	134350606	1349	1349	1349	1349	1
437	20231107	135100	134349257	1356	1356	1356	1356	0
438	20231107	135000	134349257	1356	1356	1356	1356	0
439	20231107	134900	134349257	1356	1356	1356	1356	0
440	20231107	134800	134349257	1356	1356	1356	1356	0
441	20231107	134700	134349257	1356	1356	1356	1356	0
442	20231107	134600	134349257	1356	1356	1356	1356	0
443	20231107	134500	134349257	1356	1356	1356	1356	0
444	20231107	134400	134349257	1356	1356	1356	1356	0
445	20231107	134300	134349257	1356	1356	1356	1356	0
446	20231107	134200	134349257	1356	1356	1356	1356	0
447	20231107	134100	134349257	1356	1356	1356	1356	0
448	20231107	134000	134349257	1356	1356	1356	1356	1
449	20231107	133900	134347901	1356	1356	1356	1356	1
450	20231107	133800	134346545	1348	1348	1348	1348	0
451	20231107	133700	134346545	1348	1348	1348	1348	0
452	20231107	133600	134346545	1348	1348	1348	1348	0
453	20231107	133500	134346545	1348	1348	1348	1348	0
454	20231107	133400	134346545	1348	1348	1348	1348	0
455	20231107	133300	134346545	1348	1348	1348	1348	0
456	20231107	133200	134346545	1348	1348	1348	1348	0
457	20231107	133100	134346545	1348	1348	1348	1348	0
458	20231107	133000	134346545	1348	1348	1348	1348	0
459	20231107	132900	134346545	1348	1348	1348	1348	1
460	20231107	132800	134345197	1347	1347	1347	1347	0
461	20231107	132700	134345197	1347	1347	1347	1347	0
462	20231107	132600	134345197	1347	1347	1347	1347	194
463	20231107	132500	134083879	1347	1347	1347	1347	0
464	20231107	132400	134083879	1347	1347	1347	1347	0
465	20231107	132300	134083879	1347	1347	1347	1347	0
466	20231107	132200	134083879	1347	1347	1347	1347	0
467	20231107	132100	134083879	1347	1347	1347	1347	0
468	20231107	132000	134083879	1347	1347	1347	1347	0
469	20231107	131900	134083879	1347	1347	1347	1347	0
470	20231107	131800	134083879	1347	1347	1347	1347	0
471	20231107	131700	134083879	1347	1347	1347	1347	0
472	20231107	131600	134083879	1347	1347	1347	1347	0
473	20231107	131500	134083879	1347	1347	1347	1347	0
474	20231107	131400	134083879	1347	1347	1347	1347	0
475	20231107	131300	134083879	1347	1347	1347	1347	0
476	20231107	131200	134083879	1347	1347	1347	1347	20
477	20231107	131100	134056939	1357	1357	1357	1357	0
478	20231107	131000	134056939	1357	1357	1357	1357	0
479	20231107	130900	134056939	1357	1357	1357	1357	0
480	20231107	130800	134056939	1357	1357	1357	1357	0
481	20231107	130700	134056939	1357	1357	1357	1357	0
482	20231107	130600	134056939	1357	1357	1357	1357	1
483	20231107	130500	134055582	1345	1345	1345	1345	0
484	20231107	130400	134055582	1345	1345	1345	1345	0
485	20231107	130300	134055582	1345	1345	1345	1345	0
486	20231107	130200	134055582	1345	1345	1345	1345	0
487	20231107	130100	134055582	1345	1345	1345	1345	0
488	20231107	130000	134055582	1345	1345	1345	1345	0
489	20231107	125900	134055582	1345	1345	1345	1345	0
490	20231107	125800	134055582	1345	1345	1345	1345	0
491	20231107	125700	134055582	1345	1345	1345	1345	0
492	20231107	125600	134055582	1345	1345	1345	1345	0
493	20231107	125500	134055582	1345	1345	1345	1345	0
494	20231107	125400	134055582	1345	1345	1345	1345	0
495	20231107	125300	134055582	1345	1345	1345	1345	0
496	20231107	125200	134055582	1345	1345	1345	1345	312
497	20231107	125100	133635942	1345	1345	1345	1345	0
498	20231107	125000	133635942	1345	1345	1345	1345	0
499	20231107	124900	133635942	1345	1345	1345	1345	0
500	20231107	124800	133635942	1345	1345	1345	1345	0
501	20231107	124700	133635942	1345	1345	1345	1345	0
502	20231107	124600	133635942	1345	1345	1345	1345	0
503	20231107	124500	133635942	1345	1354	1354	1345	10956
504	20231107	124400	118844745	1355	1355	1355	1355	38
505	20231107	124300	118793255	1355	1355	1355	1355	0
506	20231107	124200	118793255	1355	1355	1355	1355	0
507	20231107	124100	118793255	1355	1355	1355	1355	39
508	20231107	124000	118740410	1355	1355	1355	1355	0
509	20231107	123900	118740410	1355	1355	1355	1355	0
510	20231107	123800	118740410	1355	1355	1355	1355	40
511	20231107	123700	118686210	1357	1357	1357	1357	0
512	20231107	123600	118686210	1357	1357	1357	1357	0
513	20231107	123500	118686210	1357	1357	1357	1357	0
514	20231107	123400	118686210	1357	1357	1357	1357	0
515	20231107	123300	118686210	1357	1357	1357	1357	0
516	20231107	123200	118686210	1357	1357	1357	1357	0
517	20231107	123100	118686210	1357	1357	1357	1357	0
518	20231107	123000	118686210	1357	1357	1357	1357	0
519	20231107	122900	118686210	1357	1357	1357	1357	0
520	20231107	122800	118686210	1357	1357	1357	1357	0
521	20231107	122700	118686210	1357	1357	1357	1357	0
522	20231107	122600	118686210	1357	1357	1357	1357	0
523	20231107	122500	118686210	1357	1357	1357	1357	0
524	20231107	122400	118686210	1357	1357	1357	1357	0
525	20231107	122300	118686210	1357	1357	1357	1357	43
526	20231107	122200	118627859	1357	1357	1357	1357	43
527	20231107	122100	118569508	1352	1352	1352	1352	0
528	20231107	122000	118569508	1352	1350	1352	1350	20005
529	20231107	121900	91562748	1350	1355	1357	1350	12027
530	20231107	121800	75291064	1357	1357	1357	1357	10
531	20231107	121700	75277494	1357	1357	1357	1357	0
532	20231107	121600	75277494	1357	1357	1357	1357	1409
533	20231107	121500	73365481	1357	1357	1357	1357	0
534	20231107	121400	73365481	1357	1357	1357	1357	91
535	20231107	121300	73241994	1358	1358	1358	1358	0
536	20231107	121200	73241994	1358	1358	1358	1358	1
537	20231107	121100	73240636	1358	1358	1358	1358	0
538	20231107	121000	73240636	1358	1358	1358	1358	0
539	20231107	120900	73240636	1358	1358	1358	1358	0
540	20231107	120800	73240636	1358	1358	1358	1358	0
541	20231107	120700	73240636	1358	1358	1358	1358	0
542	20231107	120600	73240636	1358	1358	1358	1358	0
543	20231107	120500	73240636	1358	1358	1358	1358	52
544	20231107	120400	73170020	1356	1365	1365	1356	316
545	20231107	120300	72740368	1388	1388	1388	1388	0
546	20231107	120200	72740368	1388	1388	1388	1388	0
547	20231107	120100	72740368	1388	1373	1388	1373	580
548	20231107	120000	71935943	1373	1373	1373	1373	0
549	20231107	115900	71935943	1373	1373	1373	1373	0
550	20231107	115800	71935943	1373	1373	1373	1373	0
551	20231107	115700	71935943	1373	1373	1373	1373	0
552	20231107	115600	71935943	1373	1373	1373	1373	0
553	20231107	115500	71935943	1373	1373	1373	1373	0
554	20231107	115400	71935943	1373	1373	1373	1373	0
555	20231107	115300	71935943	1373	1373	1373	1373	0
556	20231107	115200	71935943	1373	1373	1373	1373	0
557	20231107	115100	71935943	1373	1373	1373	1373	0
558	20231107	115000	71935943	1373	1373	1373	1373	0
559	20231107	114900	71935943	1373	1373	1373	1373	0
560	20231107	114800	71935943	1373	1373	1373	1373	0
561	20231107	114700	71935943	1373	1373	1373	1373	1
562	20231107	114600	71934570	1365	1365	1365	1365	0
563	20231107	114500	71934570	1365	1365	1365	1365	0
564	20231107	114400	71934570	1365	1365	1365	1365	0
565	20231107	114300	71934570	1365	1365	1365	1365	20
566	20231107	114200	71907270	1365	1365	1365	1365	0
567	20231107	114100	71907270	1365	1365	1365	1365	0
568	20231107	114000	71907270	1365	1365	1365	1365	0
569	20231107	113900	71907270	1365	1365	1365	1365	0
570	20231107	113800	71907270	1365	1365	1365	1365	0
571	20231107	113700	71907270	1365	1365	1365	1365	0
572	20231107	113600	71907270	1365	1365	1365	1365	250
573	20231107	113500	71566020	1365	1366	1366	1365	1563
574	20231107	113400	69432365	1373	1373	1373	1373	0
575	20231107	113300	69432365	1373	1373	1373	1373	0
576	20231107	113200	69432365	1373	1373	1373	1373	0
577	20231107	113100	69432365	1373	1373	1373	1365	3666
578	20231107	113000	64428047	1375	1375	1375	1375	5
579	20231107	112900	64421172	1377	1377	1377	1377	0
580	20231107	112800	64421172	1377	1377	1377	1377	0
581	20231107	112700	64421172	1377	1377	1377	1377	0
582	20231107	112600	64421172	1377	1377	1377	1377	6
583	20231107	112500	64412910	1379	1379	1379	1379	5
584	20231107	112400	64406015	1380	1380	1380	1380	0
585	20231107	112300	64406015	1380	1380	1380	1380	0
586	20231107	112200	64406015	1380	1380	1380	1380	0
587	20231107	112100	64406015	1380	1380	1380	1380	3
588	20231107	112000	64401875	1380	1380	1380	1380	0
589	20231107	111900	64401875	1380	1380	1380	1380	90
590	20231107	111800	64277675	1390	1390	1390	1390	0
591	20231107	111700	64277675	1390	1390	1390	1390	0
592	20231107	111600	64277675	1390	1390	1390	1390	0
593	20231107	111500	64277675	1390	1390	1390	1390	0
594	20231107	111400	64277675	1390	1390	1390	1390	0
595	20231107	111300	64277675	1390	1390	1390	1390	0
596	20231107	111200	64277675	1390	1390	1390	1390	0
597	20231107	111100	64277675	1390	1390	1390	1390	0
598	20231107	111000	64277675	1390	1390	1390	1390	0
599	20231107	110900	64277675	1390	1390	1390	1390	0
600	20231107	110800	64277675	1390	1390	1390	1390	0
601	20231107	110700	64277675	1390	1390	1390	1390	0
602	20231107	110600	64277675	1390	1390	1390	1390	0
603	20231107	110500	64277675	1390	1390	1390	1390	0
604	20231107	110400	64277675	1390	1390	1390	1390	0
605	20231107	110300	64277675	1390	1390	1390	1390	0
606	20231107	110200	64277675	1390	1390	1390	1390	0
607	20231107	110100	64277675	1390	1390	1390	1390	0
608	20231107	110000	64277675	1390	1390	1390	1390	0
609	20231107	105900	64277675	1390	1390	1390	1390	1
610	20231107	105800	64276285	1380	1380	1380	1380	0
611	20231107	105700	64276285	1380	1380	1380	1380	0
612	20231107	105600	64276285	1380	1380	1380	1380	0
613	20231107	105500	64276285	1380	1380	1380	1380	0
614	20231107	105400	64276285	1380	1380	1380	1380	0
615	20231107	105300	64276285	1380	1385	1385	1380	2000
616	20231107	105200	61513530	1390	1390	1390	1390	0
617	20231107	105100	61513530	1390	1390	1390	1390	0
618	20231107	105000	61513530	1390	1390	1390	1390	0
619	20231107	104900	61513530	1390	1390	1390	1390	0
620	20231107	104800	61513530	1390	1390	1390	1390	0
621	20231107	104700	61513530	1390	1390	1390	1390	0
622	20231107	104600	61513530	1390	1390	1390	1390	0
623	20231107	104500	61513530	1390	1390	1390	1390	0
624	20231107	104400	61513530	1390	1390	1390	1390	0
625	20231107	104300	61513530	1390	1390	1390	1390	0
626	20231107	104200	61513530	1390	1390	1390	1390	0
627	20231107	104100	61513530	1390	1390	1390	1390	0
628	20231107	104000	61513530	1390	1390	1390	1390	0
629	20231107	103900	61513530	1390	1390	1390	1390	0
630	20231107	103800	61513530	1390	1390	1390	1390	0
631	20231107	103700	61513530	1390	1390	1390	1390	0
632	20231107	103600	61513530	1390	1390	1390	1390	1
633	20231107	103500	61512140	1390	1390	1390	1390	0
634	20231107	103400	61512140	1390	1390	1390	1390	0
635	20231107	103300	61512140	1390	1390	1390	1390	6
636	20231107	103200	61503800	1384	1384	1384	1384	0
637	20231107	103100	61503800	1384	1384	1384	1384	0
638	20231107	103000	61503800	1384	1384	1384	1384	0
639	20231107	102900	61503800	1384	1384	1384	1384	0
640	20231107	102800	61503800	1384	1384	1384	1384	0
641	20231107	102700	61503800	1384	1384	1384	1384	0
642	20231107	102600	61503800	1384	1384	1384	1384	0
643	20231107	102500	61503800	1384	1384	1384	1384	54
644	20231107	102400	61429064	1389	1389	1389	1389	0
645	20231107	102300	61429064	1389	1389	1389	1389	0
646	20231107	102200	61429064	1389	1389	1389	1389	0
647	20231107	102100	61429064	1389	1389	1389	1389	0
648	20231107	102000	61429064	1389	1389	1389	1389	4
649	20231107	101900	61423508	1391	1391	1391	1391	0
650	20231107	101800	61423508	1391	1391	1391	1391	0
651	20231107	101700	61423508	1391	1391	1391	1391	0
652	20231107	101600	61423508	1391	1391	1391	1391	0
653	20231107	101500	61423508	1391	1391	1391	1391	0
654	20231107	101400	61423508	1391	1391	1391	1391	0
655	20231107	101300	61423508	1391	1391	1391	1391	65
656	20231107	101200	61333093	1391	1391	1391	1391	0
657	20231107	101100	61333093	1391	1391	1391	1391	0
658	20231107	101000	61333093	1391	1391	1391	1391	0
659	20231107	100900	61333093	1391	1391	1391	1391	0
660	20231107	100800	61333093	1391	1391	1391	1391	0
661	20231107	100700	61333093	1391	1391	1391	1391	0
662	20231107	100600	61333093	1391	1391	1391	1391	0
663	20231107	100500	61333093	1391	1391	1391	1391	0
664	20231107	100400	61333093	1391	1391	1391	1391	0
665	20231107	100300	61333093	1391	1391	1391	1391	0
666	20231107	100200	61333093	1391	1384	1391	1383	4001
667	20231107	100100	55799274	1391	1391	1391	1391	0
668	20231107	100000	55799274	1391	1391	1391	1391	143
669	20231107	095900	55600361	1391	1391	1391	1391	190
670	20231107	095800	55336071	1391	1391	1391	1391	200
671	20231107	095700	55057871	1392	1392	1392	1392	0
672	20231107	095600	55057871	1392	1392	1392	1392	0
673	20231107	095500	55057871	1392	1392	1392	1392	0
674	20231107	095400	55057871	1392	1392	1392	1392	0
675	20231107	095300	55057871	1392	1392	1392	1392	1
676	20231107	095200	55056479	1384	1384	1384	1384	5
677	20231107	095100	55049559	1392	1392	1392	1392	0
678	20231107	095000	55049559	1392	1392	1392	1392	0
679	20231107	094900	55049559	1392	1392	1392	1392	0
680	20231107	094800	55049559	1392	1392	1392	1392	0
681	20231107	094700	55049559	1392	1392	1392	1392	0
682	20231107	094600	55049559	1392	1392	1392	1392	0
683	20231107	094500	55049559	1392	1392	1392	1392	0
684	20231107	094400	55049559	1392	1392	1392	1392	0
685	20231107	094300	55049559	1392	1392	1392	1392	0
686	20231107	094200	55049559	1392	1392	1392	1392	0
687	20231107	094100	55049559	1392	1392	1392	1392	0
688	20231107	094000	55049559	1392	1392	1392	1392	0
689	20231107	093900	55049559	1392	1392	1392	1392	0
690	20231107	093800	55049559	1392	1392	1392	1392	0
691	20231107	093700	55049559	1392	1392	1392	1392	0
692	20231107	093600	55049559	1392	1392	1392	1392	0
693	20231107	093500	55049559	1392	1392	1392	1392	0
694	20231107	093400	55049559	1392	1392	1392	1392	0
695	20231107	093300	55049559	1392	1392	1392	1392	0
696	20231107	093200	55049559	1392	1392	1392	1392	2
697	20231107	093100	55046775	1392	1392	1392	1392	0
698	20231107	093000	55046775	1392	1392	1392	1392	0
699	20231107	092900	55046775	1392	1392	1392	1392	0
700	20231107	092800	55046775	1392	1392	1392	1392	0
701	20231107	092700	55046775	1392	1392	1392	1392	0
702	20231107	092600	55046775	1392	1385	1392	1385	3300
703	20231107	092500	50474295	1393	1393	1393	1393	0
704	20231107	092400	50474295	1393	1393	1393	1393	0
705	20231107	092300	50474295	1393	1393	1393	1393	0
706	20231107	092200	50474295	1393	1393	1393	1393	0
707	20231107	092100	50474295	1393	1393	1393	1393	0
708	20231107	092000	50474295	1393	1393	1393	1393	0
709	20231107	091900	50474295	1393	1393	1393	1393	0
710	20231107	091800	50474295	1393	1393	1393	1393	0
711	20231107	091700	50474295	1393	1393	1393	1393	0
712	20231107	091600	50474295	1393	1392	1393	1392	2
713	20231107	091500	50471510	1383	1384	1392	1383	28
714	20231107	091400	50432719	1384	1383	1384	1383	130
715	20231107	091300	50252891	1394	1394	1394	1394	0
716	20231107	091200	50252891	1394	1394	1394	1394	5000
717	20231107	091100	43282891	1393	1374	1393	1374	86
718	20231107	091000	43164660	1375	1375	1375	1375	0
719	20231107	090900	43164660	1375	1375	1375	1375	0
720	20231107	090800	43164660	1375	1375	1375	1375	0
721	20231107	090700	43164660	1375	1370	1375	1370	370
722	20231107	090600	42657643	1369	1369	1369	1369	85
723	20231107	090500	42541278	1370	1370	1370	1370	0
724	20231107	090400	42541278	1370	1364	1370	1364	6418
725	20231107	090300	33757143	1376	1376	1376	1376	0
726	20231107	090200	33757143	1376	1376	1376	1376	20985
727	20231107	090100	4881783	1376	1380	1384	1376	2970
728	20231107	090000	792346	1385	1385	1394	1385	572