KissMeData/255220/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204900	56009544	1167	1167	1167	1167	782
3	20231108	204800	56009544	1167	1167	1167	1167	0
4	20231108	204700	56009544	1167	1167	1167	1167	0
5	20231108	204600	56009544	1167	1167	1167	1167	0
6	20231108	204500	56009544	1167	1167	1167	1167	0
7	20231108	204400	56009544	1167	1167	1167	1167	0
8	20231108	204300	56009544	1167	1167	1167	1167	0
9	20231108	204200	56009544	1167	1167	1167	1167	0
10	20231108	204100	56009544	1167	1167	1167	1167	0
11	20231108	204000	56009544	1167	1167	1167	1167	0
12	20231108	203900	56009544	1167	1167	1167	1167	0
13	20231108	203800	56009544	1167	1167	1167	1167	0
14	20231108	203700	56009544	1167	1167	1167	1167	0
15	20231108	203600	56009544	1167	1167	1167	1167	0
16	20231108	203500	56009544	1167	1167	1167	1167	0
17	20231108	203400	56009544	1167	1167	1167	1167	0
18	20231108	203300	56009544	1167	1167	1167	1167	0
19	20231108	203200	56009544	1167	1167	1167	1167	0
20	20231108	203100	56009544	1167	1167	1167	1167	0
21	20231108	203000	56009544	1167	1167	1167	1167	0
22	20231108	202900	56009544	1167	1167	1167	1167	0
23	20231108	202800	56009544	1167	1167	1167	1167	0
24	20231108	202700	56009544	1167	1167	1167	1167	0
25	20231108	202600	56009544	1167	1167	1167	1167	0
26	20231108	202500	56009544	1167	1167	1167	1167	0
27	20231108	202400	56009544	1167	1167	1167	1167	0
28	20231108	202300	56009544	1167	1167	1167	1167	0
29	20231108	202200	56009544	1167	1167	1167	1167	0
30	20231108	202100	56009544	1167	1167	1167	1167	0
31	20231108	202000	56009544	1167	1167	1167	1167	0
32	20231108	201900	56009544	1167	1167	1167	1167	782
33	20231108	201800	56009544	1167	1167	1167	1167	0
34	20231108	201700	56009544	1167	1167	1167	1167	0
35	20231108	201600	56009544	1167	1167	1167	1167	0
36	20231108	201500	56009544	1167	1167	1167	1167	0
37	20231108	201400	56009544	1167	1167	1167	1167	0
38	20231108	201300	56009544	1167	1167	1167	1167	0
39	20231108	201200	56009544	1167	1167	1167	1167	0
40	20231108	201100	56009544	1167	1167	1167	1167	0
41	20231108	201000	56009544	1167	1167	1167	1167	0
42	20231108	200900	56009544	1167	1167	1167	1167	0
43	20231108	200800	56009544	1167	1167	1167	1167	0
44	20231108	200700	56009544	1167	1167	1167	1167	0
45	20231108	200600	56009544	1167	1167	1167	1167	0
46	20231108	200500	56009544	1167	1167	1167	1167	0
47	20231108	200400	56009544	1167	1167	1167	1167	0
48	20231108	200300	56009544	1167	1167	1167	1167	0
49	20231108	200200	56009544	1167	1167	1167	1167	0
50	20231108	200100	56009544	1167	1167	1167	1167	0
51	20231108	200000	56009544	1167	1167	1167	1167	0
52	20231108	195900	56009544	1167	1167	1167	1167	0
53	20231108	195800	56009544	1167	1167	1167	1167	0
54	20231108	195700	56009544	1167	1167	1167	1167	0
55	20231108	195600	56009544	1167	1167	1167	1167	0
56	20231108	195500	56009544	1167	1167	1167	1167	0
57	20231108	195400	56009544	1167	1167	1167	1167	0
58	20231108	195300	56009544	1167	1167	1167	1167	0
59	20231108	195200	56009544	1167	1167	1167	1167	0
60	20231108	195100	56009544	1167	1167	1167	1167	0
61	20231108	195000	56009544	1167	1167	1167	1167	0
62	20231108	194900	56009544	1167	1167	1167	1167	782
63	20231108	194800	56009544	1167	1167	1167	1167	0
64	20231108	194700	56009544	1167	1167	1167	1167	0
65	20231108	194600	56009544	1167	1167	1167	1167	0
66	20231108	194500	56009544	1167	1167	1167	1167	0
67	20231108	194400	56009544	1167	1167	1167	1167	0
68	20231108	194300	56009544	1167	1167	1167	1167	0
69	20231108	194200	56009544	1167	1167	1167	1167	0
70	20231108	194100	56009544	1167	1167	1167	1167	0
71	20231108	194000	56009544	1167	1167	1167	1167	0
72	20231108	193900	56009544	1167	1167	1167	1167	0
73	20231108	193800	56009544	1167	1167	1167	1167	0
74	20231108	193700	56009544	1167	1167	1167	1167	0
75	20231108	193600	56009544	1167	1167	1167	1167	0
76	20231108	193500	56009544	1167	1167	1167	1167	0
77	20231108	193400	56009544	1167	1167	1167	1167	0
78	20231108	193300	56009544	1167	1167	1167	1167	0
79	20231108	193200	56009544	1167	1167	1167	1167	0
80	20231108	193100	56009544	1167	1167	1167	1167	0
81	20231108	193000	56009544	1167	1167	1167	1167	0
82	20231108	192900	56009544	1167	1167	1167	1167	0
83	20231108	192800	56009544	1167	1167	1167	1167	0
84	20231108	192700	56009544	1167	1167	1167	1167	0
85	20231108	192600	56009544	1167	1167	1167	1167	0
86	20231108	192500	56009544	1167	1167	1167	1167	0
87	20231108	192400	56009544	1167	1167	1167	1167	0
88	20231108	192300	56009544	1167	1167	1167	1167	0
89	20231108	192200	56009544	1167	1167	1167	1167	0
90	20231108	192100	56009544	1167	1167	1167	1167	0
91	20231108	192000	56009544	1167	1167	1167	1167	0
92	20231108	191900	56009544	1167	1167	1167	1167	782
93	20231108	191800	56009544	1167	1167	1167	1167	0
94	20231108	191700	56009544	1167	1167	1167	1167	0
95	20231108	191600	56009544	1167	1167	1167	1167	0
96	20231108	191500	56009544	1167	1167	1167	1167	0
97	20231108	191400	56009544	1167	1167	1167	1167	0
98	20231108	191300	56009544	1167	1167	1167	1167	0
99	20231108	191200	56009544	1167	1167	1167	1167	0
100	20231108	191100	56009544	1167	1167	1167	1167	0
101	20231108	191000	56009544	1167	1167	1167	1167	0
102	20231108	190900	56009544	1167	1167	1167	1167	0
103	20231108	190800	56009544	1167	1167	1167	1167	0
104	20231108	190700	56009544	1167	1167	1167	1167	0
105	20231108	190600	56009544	1167	1167	1167	1167	0
106	20231108	190500	56009544	1167	1167	1167	1167	0
107	20231108	190400	56009544	1167	1167	1167	1167	0
108	20231108	190300	56009544	1167	1167	1167	1167	0
109	20231108	190200	56009544	1167	1167	1167	1167	0
110	20231108	190100	56009544	1167	1167	1167	1167	0
111	20231108	190000	56009544	1167	1167	1167	1167	0
112	20231108	185900	56009544	1167	1167	1167	1167	0
113	20231108	185800	56009544	1167	1167	1167	1167	0
114	20231108	185700	56009544	1167	1167	1167	1167	0
115	20231108	185600	56009544	1167	1167	1167	1167	0
116	20231108	185500	56009544	1167	1167	1167	1167	0
117	20231108	185400	56009544	1167	1167	1167	1167	0
118	20231108	185300	56009544	1167	1167	1167	1167	0
119	20231108	185200	56009544	1167	1167	1167	1167	0
120	20231108	185100	56009544	1167	1167	1167	1167	0
121	20231108	185000	56009544	1167	1167	1167	1167	0
122	20231108	184900	56009544	1167	1167	1167	1167	782
123	20231108	184800	56009544	1167	1167	1167	1167	0
124	20231108	184700	56009544	1167	1167	1167	1167	0
125	20231108	184600	56009544	1167	1167	1167	1167	0
126	20231108	184500	56009544	1167	1167	1167	1167	0
127	20231108	184400	56009544	1167	1167	1167	1167	0
128	20231108	184300	56009544	1167	1167	1167	1167	0
129	20231108	184200	56009544	1167	1167	1167	1167	0
130	20231108	184100	56009544	1167	1167	1167	1167	0
131	20231108	184000	56009544	1167	1167	1167	1167	0
132	20231108	183900	56009544	1167	1167	1167	1167	0
133	20231108	183800	56009544	1167	1167	1167	1167	0
134	20231108	183700	56009544	1167	1167	1167	1167	0
135	20231108	183600	56009544	1167	1167	1167	1167	0
136	20231108	183500	56009544	1167	1167	1167	1167	0
137	20231108	183400	56009544	1167	1167	1167	1167	0
138	20231108	183300	56009544	1167	1167	1167	1167	0
139	20231108	183200	56009544	1167	1167	1167	1167	0
140	20231108	183100	56009544	1167	1167	1167	1167	0
141	20231108	183000	56009544	1167	1167	1167	1167	0
142	20231108	182900	56009544	1167	1167	1167	1167	0
143	20231108	182800	56009544	1167	1167	1167	1167	0
144	20231108	182700	56009544	1167	1167	1167	1167	0
145	20231108	182600	56009544	1167	1167	1167	1167	0
146	20231108	182500	56009544	1167	1167	1167	1167	0
147	20231108	182400	56009544	1167	1167	1167	1167	0
148	20231108	182300	56009544	1167	1167	1167	1167	0
149	20231108	182200	56009544	1167	1167	1167	1167	0
150	20231108	182100	56009544	1167	1167	1167	1167	0
151	20231108	182000	56009544	1167	1167	1167	1167	0
152	20231108	181900	56009544	1167	1167	1167	1167	782
153	20231108	181800	56009544	1167	1167	1167	1167	0
154	20231108	181700	56009544	1167	1167	1167	1167	0
155	20231108	181600	56009544	1167	1167	1167	1167	0
156	20231108	181500	56009544	1167	1167	1167	1167	0
157	20231108	181400	56009544	1167	1167	1167	1167	0
158	20231108	181300	56009544	1167	1167	1167	1167	0
159	20231108	181200	56009544	1167	1167	1167	1167	0
160	20231108	181100	56009544	1167	1167	1167	1167	0
161	20231108	181000	56009544	1167	1167	1167	1167	0
162	20231108	180900	56009544	1167	1167	1167	1167	0
163	20231108	180800	56009544	1167	1167	1167	1167	0
164	20231108	180700	56009544	1167	1167	1167	1167	0
165	20231108	180600	56009544	1167	1167	1167	1167	0
166	20231108	180500	56009544	1167	1167	1167	1167	0
167	20231108	180400	56009544	1167	1167	1167	1167	0
168	20231108	180300	56009544	1167	1167	1167	1167	0
169	20231108	180200	56009544	1167	1167	1167	1167	0
170	20231108	180100	56009544	1167	1167	1167	1167	0
171	20231108	180000	56009544	1167	1167	1167	1167	0
172	20231108	175900	56009544	1167	1167	1167	1167	0
173	20231108	175800	56009544	1167	1167	1167	1167	0
174	20231108	175700	56009544	1167	1167	1167	1167	0
175	20231108	175600	56009544	1167	1167	1167	1167	0
176	20231108	175500	56009544	1167	1167	1167	1167	0
177	20231108	175400	56009544	1167	1167	1167	1167	0
178	20231108	175300	56009544	1167	1167	1167	1167	0
179	20231108	175200	56009544	1167	1167	1167	1167	0
180	20231108	175100	56009544	1167	1167	1167	1167	0
181	20231108	175000	56009544	1167	1167	1167	1167	0
182	20231108	174900	56009544	1167	1167	1167	1167	782
183	20231108	174800	56009544	1167	1167	1167	1167	0
184	20231108	174700	56009544	1167	1167	1167	1167	0
185	20231108	174600	56009544	1167	1167	1167	1167	0
186	20231108	174500	56009544	1167	1167	1167	1167	0
187	20231108	174400	56009544	1167	1167	1167	1167	0
188	20231108	174300	56009544	1167	1167	1167	1167	0
189	20231108	174200	56009544	1167	1167	1167	1167	0
190	20231108	174100	56009544	1167	1167	1167	1167	0
191	20231108	174000	56009544	1167	1167	1167	1167	0
192	20231108	173900	56009544	1167	1167	1167	1167	0
193	20231108	173800	56009544	1167	1167	1167	1167	0
194	20231108	173700	56009544	1167	1167	1167	1167	0
195	20231108	173600	56009544	1167	1167	1167	1167	0
196	20231108	173500	56009544	1167	1167	1167	1167	0
197	20231108	173400	56009544	1167	1167	1167	1167	0
198	20231108	173300	56009544	1167	1167	1167	1167	0
199	20231108	173200	56009544	1167	1167	1167	1167	0
200	20231108	173100	56009544	1167	1167	1167	1167	0
201	20231108	173000	56009544	1167	1167	1167	1167	0
202	20231108	172900	56009544	1167	1167	1167	1167	0
203	20231108	172800	56009544	1167	1167	1167	1167	0
204	20231108	172700	56009544	1167	1167	1167	1167	0
205	20231108	172600	56009544	1167	1167	1167	1167	0
206	20231108	172500	56009544	1167	1167	1167	1167	0
207	20231108	172400	56009544	1167	1167	1167	1167	0
208	20231108	172300	56009544	1167	1167	1167	1167	0
209	20231108	172200	56009544	1167	1167	1167	1167	0
210	20231108	172100	56009544	1167	1167	1167	1167	0
211	20231108	172000	56009544	1167	1167	1167	1167	0
212	20231108	171900	56009544	1167	1167	1167	1167	782
213	20231108	171800	56009544	1167	1167	1167	1167	0
214	20231108	171700	56009544	1167	1167	1167	1167	0
215	20231108	171600	56009544	1167	1167	1167	1167	0
216	20231108	171500	56009544	1167	1167	1167	1167	0
217	20231108	171400	56009544	1167	1167	1167	1167	0
218	20231108	171300	56009544	1167	1167	1167	1167	0
219	20231108	171200	56009544	1167	1167	1167	1167	0
220	20231108	171100	56009544	1167	1167	1167	1167	0
221	20231108	171000	56009544	1167	1167	1167	1167	0
222	20231108	170900	56009544	1167	1167	1167	1167	0
223	20231108	170800	56009544	1167	1167	1167	1167	0
224	20231108	170700	56009544	1167	1167	1167	1167	0
225	20231108	170600	56009544	1167	1167	1167	1167	0
226	20231108	170500	56009544	1167	1167	1167	1167	0
227	20231108	170400	56009544	1167	1167	1167	1167	0
228	20231108	170300	56009544	1167	1167	1167	1167	0
229	20231108	170200	56009544	1167	1167	1167	1167	0
230	20231108	170100	56009544	1167	1167	1167	1167	0
231	20231108	170000	56009544	1167	1167	1167	1167	0
232	20231108	165900	56009544	1167	1167	1167	1167	0
233	20231108	165800	56009544	1167	1167	1167	1167	0
234	20231108	165700	56009544	1167	1167	1167	1167	0
235	20231108	165600	56009544	1167	1167	1167	1167	0
236	20231108	165500	56009544	1167	1167	1167	1167	0
237	20231108	165400	56009544	1167	1167	1167	1167	0
238	20231108	165300	56009544	1167	1167	1167	1167	0
239	20231108	165200	56009544	1167	1167	1167	1167	0
240	20231108	165100	56009544	1167	1167	1167	1167	0
241	20231108	165000	56009544	1167	1167	1167	1167	0
242	20231108	164900	56009544	1167	1167	1167	1167	782
243	20231108	164800	56009544	1167	1167	1167	1167	0
244	20231108	164700	56009544	1167	1167	1167	1167	0
245	20231108	164600	56009544	1167	1167	1167	1167	0
246	20231108	164500	56009544	1167	1167	1167	1167	0
247	20231108	164400	56009544	1167	1167	1167	1167	0
248	20231108	164300	56009544	1167	1167	1167	1167	0
249	20231108	164200	56009544	1167	1167	1167	1167	0
250	20231108	164100	56009544	1167	1167	1167	1167	0
251	20231108	164000	56009544	1167	1167	1167	1167	0
252	20231108	163900	56009544	1167	1167	1167	1167	0
253	20231108	163800	56009544	1167	1167	1167	1167	0
254	20231108	163700	56009544	1167	1167	1167	1167	0
255	20231108	163600	56009544	1167	1167	1167	1167	0
256	20231108	163500	56009544	1167	1167	1167	1167	0
257	20231108	163400	56009544	1167	1167	1167	1167	0
258	20231108	163300	56009544	1167	1167	1167	1167	0
259	20231108	163200	56009544	1167	1167	1167	1167	0
260	20231108	163100	56009544	1167	1167	1167	1167	0
261	20231108	163000	56009544	1167	1167	1167	1167	0
262	20231108	162900	56009544	1167	1167	1167	1167	0
263	20231108	162800	56009544	1167	1167	1167	1167	0
264	20231108	162700	56009544	1167	1167	1167	1167	0
265	20231108	162600	56009544	1167	1167	1167	1167	0
266	20231108	162500	56009544	1167	1167	1167	1167	0
267	20231108	162400	56009544	1167	1167	1167	1167	0
268	20231108	162300	56009544	1167	1167	1167	1167	0
269	20231108	162200	56009544	1167	1167	1167	1167	0
270	20231108	162100	56009544	1167	1167	1167	1167	0
271	20231108	162000	56009544	1167	1167	1167	1167	0
272	20231108	161900	56009544	1167	1167	1167	1167	782
273	20231108	161800	56009544	1167	1167	1167	1167	0
274	20231108	161700	56009544	1167	1167	1167	1167	0
275	20231108	161600	56009544	1167	1167	1167	1167	0
276	20231108	161500	56009544	1167	1167	1167	1167	0
277	20231108	161400	56009544	1167	1167	1167	1167	0
278	20231108	161300	56009544	1167	1167	1167	1167	0
279	20231108	161200	56009544	1167	1167	1167	1167	0
280	20231108	161100	56009544	1167	1167	1167	1167	0
281	20231108	161000	56009544	1167	1167	1167	1167	0
282	20231108	160900	56009544	1167	1167	1167	1167	0
283	20231108	160800	56009544	1167	1167	1167	1167	0
284	20231108	160700	56009544	1167	1167	1167	1167	0
285	20231108	160600	56009544	1167	1167	1167	1167	0
286	20231108	160500	56009544	1167	1167	1167	1167	0
287	20231108	160400	56009544	1167	1167	1167	1167	0
288	20231108	160300	56009544	1167	1167	1167	1167	0
289	20231108	160200	56009544	1167	1167	1167	1167	0
290	20231108	160100	56009544	1167	1167	1167	1167	0
291	20231108	160000	56009544	1167	1167	1167	1167	0
292	20231108	155900	56009544	1167	1167	1167	1167	0
293	20231108	155800	56009544	1167	1167	1167	1167	0
294	20231108	155700	56009544	1167	1167	1167	1167	0
295	20231108	155600	56009544	1167	1167	1167	1167	0
296	20231108	155500	56009544	1167	1167	1167	1167	0
297	20231108	155400	56009544	1167	1167	1167	1167	0
298	20231108	155300	56009544	1167	1167	1167	1167	0
299	20231108	155200	56009544	1167	1167	1167	1167	0
300	20231108	155100	56009544	1167	1167	1167	1167	0
301	20231108	155000	56009544	1167	1167	1167	1167	0
302	20231108	154900	56009544	1167	1167	1167	1167	782
303	20231108	154800	56009544	1167	1167	1167	1167	0
304	20231108	154700	56009544	1167	1167	1167	1167	0
305	20231108	154600	56009544	1167	1167	1167	1167	0
306	20231108	154500	56009544	1167	1167	1167	1167	0
307	20231108	154400	56009544	1167	1167	1167	1167	0
308	20231108	154300	56009544	1167	1167	1167	1167	0
309	20231108	154200	56009544	1167	1167	1167	1167	0
310	20231108	154100	56009544	1167	1167	1167	1167	0
311	20231108	154000	56009544	1167	1167	1167	1167	0
312	20231108	153900	56009544	1167	1167	1167	1167	0
313	20231108	153800	56009544	1167	1167	1167	1167	0
314	20231108	153700	56009544	1167	1167	1167	1167	0
315	20231108	153600	56009544	1167	1167	1167	1167	0
316	20231108	153500	56009544	1167	1167	1167	1167	0
317	20231108	153400	56009544	1167	1167	1167	1167	0
318	20231108	153300	56009544	1167	1167	1167	1167	0
319	20231108	153200	56009544	1167	1167	1167	1167	0
320	20231108	153100	56009544	1167	1167	1167	1167	0
321	20231108	153000	56009544	1167	1167	1167	1167	782
322	20231108	152900	55096950	1178	1178	1178	1178	0
323	20231108	152800	55096950	1178	1178	1178	1178	0
324	20231108	152700	55096950	1178	1178	1178	1178	0
325	20231108	152600	55096950	1178	1178	1178	1178	0
326	20231108	152500	55096950	1178	1178	1178	1178	0
327	20231108	152400	55096950	1178	1178	1178	1178	0
328	20231108	152300	55096950	1178	1178	1178	1178	0
329	20231108	152200	55096950	1178	1178	1178	1178	0
330	20231108	152100	55096950	1178	1178	1178	1178	0
331	20231108	152000	55096950	1178	1178	1178	1178	0
332	20231108	151900	55096950	1178	1179	1179	1178	2012
333	20231108	151800	52724814	1179	1179	1179	1179	0
334	20231108	151700	52724814	1179	1179	1179	1179	0
335	20231108	151600	52724814	1179	1179	1179	1179	2
336	20231108	151500	52722456	1171	1171	1171	1171	100
337	20231108	151400	52605356	1179	1179	1179	1179	100
338	20231108	151300	52487456	1179	1179	1179	1179	44
339	20231108	151200	52435580	1179	1179	1179	1179	30
340	20231108	151100	52400210	1179	1179	1179	1179	0
341	20231108	151000	52400210	1179	1179	1179	1179	0
342	20231108	150900	52400210	1179	1179	1179	1179	0
343	20231108	150800	52400210	1179	1179	1179	1179	0
344	20231108	150700	52400210	1179	1179	1179	1179	0
345	20231108	150600	52400210	1179	1179	1179	1179	0
346	20231108	150500	52400210	1179	1179	1179	1179	0
347	20231108	150400	52400210	1179	1179	1179	1179	0
348	20231108	150300	52400210	1179	1179	1179	1179	0
349	20231108	150200	52400210	1179	1179	1179	1179	0
350	20231108	150100	52400210	1179	1179	1179	1179	0
351	20231108	150000	52400210	1179	1179	1179	1179	0
352	20231108	145900	52400210	1179	1179	1179	1179	0
353	20231108	145800	52400210	1179	1179	1179	1179	0
354	20231108	145700	52400210	1179	1179	1179	1179	0
355	20231108	145600	52400210	1179	1179	1179	1179	0
356	20231108	145500	52400210	1179	1179	1179	1179	0
357	20231108	145400	52400210	1179	1179	1179	1179	0
358	20231108	145300	52400210	1179	1179	1179	1179	0
359	20231108	145200	52400210	1179	1179	1179	1179	0
360	20231108	145100	52400210	1179	1175	1179	1167	8860
361	20231108	145000	42056141	1175	1175	1175	1175	0
362	20231108	144900	42056141	1175	1176	1176	1175	100
363	20231108	144800	41938611	1176	1176	1176	1176	0
364	20231108	144700	41938611	1176	1176	1176	1176	0
365	20231108	144600	41938611	1176	1178	1178	1176	800
366	20231108	144500	40996274	1182	1182	1182	1182	0
367	20231108	144400	40996274	1182	1182	1182	1182	0
368	20231108	144300	40996274	1182	1182	1182	1182	54
369	20231108	144200	40932446	1182	1182	1182	1182	0
370	20231108	144100	40932446	1182	1182	1182	1182	0
371	20231108	144000	40932446	1182	1182	1182	1182	0
372	20231108	143900	40932446	1182	1182	1182	1182	0
373	20231108	143800	40932446	1182	1182	1182	1182	0
374	20231108	143700	40932446	1182	1182	1182	1182	0
375	20231108	143600	40932446	1182	1182	1182	1182	0
376	20231108	143500	40932446	1182	1182	1182	1182	0
377	20231108	143400	40932446	1182	1182	1182	1182	0
378	20231108	143300	40932446	1182	1182	1182	1182	0
379	20231108	143200	40932446	1182	1182	1182	1182	0
380	20231108	143100	40932446	1182	1182	1182	1182	0
381	20231108	143000	40932446	1182	1182	1182	1182	0
382	20231108	142900	40932446	1182	1182	1182	1182	0
383	20231108	142800	40932446	1182	1182	1182	1182	0
384	20231108	142700	40932446	1182	1182	1182	1182	0
385	20231108	142600	40932446	1182	1182	1182	1182	0
386	20231108	142500	40932446	1182	1182	1182	1182	0
387	20231108	142400	40932446	1182	1182	1182	1182	0
388	20231108	142300	40932446	1182	1182	1182	1182	0
389	20231108	142200	40932446	1182	1182	1182	1182	0
390	20231108	142100	40932446	1182	1182	1182	1182	0
391	20231108	142000	40932446	1182	1180	1182	1180	190
392	20231108	141900	40707918	1182	1181	1182	1181	700
393	20231108	141800	39880871	1183	1183	1183	1183	0
394	20231108	141700	39880871	1183	1182	1183	1182	6530
395	20231108	141600	32156033	1182	1182	1182	1182	0
396	20231108	141500	32156033	1182	1182	1182	1182	0
397	20231108	141400	32156033	1182	1182	1182	1182	17
398	20231108	141300	32135939	1182	1182	1182	1182	0
399	20231108	141200	32135939	1182	1182	1182	1182	0
400	20231108	141100	32135939	1182	1182	1182	1182	0
401	20231108	141000	32135939	1182	1182	1182	1182	0
402	20231108	140900	32135939	1182	1182	1182	1182	1
403	20231108	140800	32134757	1183	1183	1183	1183	0
404	20231108	140700	32134757	1183	1183	1183	1183	0
405	20231108	140600	32134757	1183	1183	1183	1183	0
406	20231108	140500	32134757	1183	1183	1183	1183	300
407	20231108	140400	31779857	1183	1183	1183	1183	0
408	20231108	140300	31779857	1183	1183	1183	1183	100
409	20231108	140200	31661557	1183	1183	1183	1183	0
410	20231108	140100	31661557	1183	1183	1183	1183	0
411	20231108	140000	31661557	1183	1183	1183	1183	0
412	20231108	135900	31661557	1183	1183	1183	1183	0
413	20231108	135800	31661557	1183	1183	1183	1183	0
414	20231108	135700	31661557	1183	1183	1183	1183	0
415	20231108	135600	31661557	1183	1183	1183	1183	0
416	20231108	135500	31661557	1183	1177	1183	1177	501
417	20231108	135400	31071874	1182	1182	1182	1182	0
418	20231108	135300	31071874	1182	1182	1182	1182	0
419	20231108	135200	31071874	1182	1182	1182	1182	1
420	20231108	135100	31070692	1177	1177	1177	1177	0
421	20231108	135000	31070692	1177	1177	1177	1177	0
422	20231108	134900	31070692	1177	1177	1177	1177	0
423	20231108	134800	31070692	1177	1177	1177	1177	0
424	20231108	134700	31070692	1177	1177	1177	1177	0
425	20231108	134600	31070692	1177	1177	1177	1177	0
426	20231108	134500	31070692	1177	1177	1177	1177	0
427	20231108	134400	31070692	1177	1177	1177	1177	1025
428	20231108	134300	29864267	1183	1184	1184	1183	212
429	20231108	134200	29613470	1183	1183	1183	1183	0
430	20231108	134100	29613470	1183	1183	1183	1183	0
431	20231108	134000	29613470	1183	1183	1183	1183	289
432	20231108	133900	29271583	1183	1183	1183	1183	0
433	20231108	133800	29271583	1183	1183	1183	1183	0
434	20231108	133700	29271583	1183	1183	1183	1183	0
435	20231108	133600	29271583	1183	1183	1183	1183	0
436	20231108	133500	29271583	1183	1183	1183	1183	60
437	20231108	133400	29200603	1183	1183	1183	1183	0
438	20231108	133300	29200603	1183	1183	1183	1183	0
439	20231108	133200	29200603	1183	1183	1183	1183	0
440	20231108	133100	29200603	1183	1183	1183	1183	0
441	20231108	133000	29200603	1183	1183	1183	1183	7
442	20231108	132900	29192322	1182	1182	1182	1182	0
443	20231108	132800	29192322	1182	1182	1182	1182	0
444	20231108	132700	29192322	1182	1182	1182	1182	0
445	20231108	132600	29192322	1182	1182	1182	1182	0
446	20231108	132500	29192322	1182	1182	1182	1182	0
447	20231108	132400	29192322	1182	1182	1182	1182	0
448	20231108	132300	29192322	1182	1182	1182	1182	23
449	20231108	132200	29165136	1182	1182	1182	1182	0
450	20231108	132100	29165136	1182	1182	1182	1182	1
451	20231108	132000	29163954	1178	1178	1178	1178	0
452	20231108	131900	29163954	1178	1178	1178	1178	0
453	20231108	131800	29163954	1178	1178	1178	1178	0
454	20231108	131700	29163954	1178	1178	1178	1178	0
455	20231108	131600	29163954	1178	1178	1178	1178	0
456	20231108	131500	29163954	1178	1182	1182	1178	2517
457	20231108	131400	26198768	1183	1183	1183	1183	0
458	20231108	131300	26198768	1183	1183	1183	1183	0
459	20231108	131200	26198768	1183	1182	1183	1182	11
460	20231108	131100	26185765	1178	1178	1178	1178	0
461	20231108	131000	26185765	1178	1178	1178	1178	0
462	20231108	130900	26185765	1178	1178	1178	1178	0
463	20231108	130800	26185765	1178	1178	1178	1178	1
464	20231108	130700	26184587	1182	1182	1182	1182	0
465	20231108	130600	26184587	1182	1182	1182	1182	0
466	20231108	130500	26184587	1182	1182	1182	1182	0
467	20231108	130400	26184587	1182	1182	1182	1182	0
468	20231108	130300	26184587	1182	1182	1182	1182	0
469	20231108	130200	26184587	1182	1182	1182	1182	0
470	20231108	130100	26184587	1182	1182	1182	1182	0
471	20231108	130000	26184587	1182	1182	1182	1182	0
472	20231108	125900	26184587	1182	1182	1182	1182	0
473	20231108	125800	26184587	1182	1182	1182	1182	16
474	20231108	125700	26165675	1182	1182	1182	1182	3
475	20231108	125600	26162129	1183	1183	1183	1183	0
476	20231108	125500	26162129	1183	1182	1183	1182	32
477	20231108	125400	26124304	1183	1183	1183	1183	0
478	20231108	125300	26124304	1183	1183	1183	1183	0
479	20231108	125200	26124304	1183	1183	1183	1183	0
480	20231108	125100	26124304	1183	1183	1183	1183	0
481	20231108	125000	26124304	1183	1183	1183	1183	0
482	20231108	124900	26124304	1183	1183	1183	1183	0
483	20231108	124800	26124304	1183	1183	1183	1183	0
484	20231108	124700	26124304	1183	1183	1183	1183	0
485	20231108	124600	26124304	1183	1183	1183	1183	0
486	20231108	124500	26124304	1183	1183	1183	1183	0
487	20231108	124400	26124304	1183	1183	1183	1183	0
488	20231108	124300	26124304	1183	1183	1183	1183	0
489	20231108	124200	26124304	1183	1183	1183	1183	0
490	20231108	124100	26124304	1183	1183	1183	1183	0
491	20231108	124000	26124304	1183	1183	1183	1183	592
492	20231108	123900	25423968	1183	1183	1183	1183	0
493	20231108	123800	25423968	1183	1183	1183	1183	0
494	20231108	123700	25423968	1183	1183	1183	1183	0
495	20231108	123600	25423968	1183	1183	1183	1183	0
496	20231108	123500	25423968	1183	1183	1183	1183	0
497	20231108	123400	25423968	1183	1183	1183	1183	0
498	20231108	123300	25423968	1183	1183	1183	1183	0
499	20231108	123200	25423968	1183	1183	1183	1183	0
500	20231108	123100	25423968	1183	1183	1183	1183	0
501	20231108	123000	25423968	1183	1183	1183	1183	0
502	20231108	122900	25423968	1183	1183	1183	1183	0
503	20231108	122800	25423968	1183	1183	1183	1183	0
504	20231108	122700	25423968	1183	1183	1183	1183	0
505	20231108	122600	25423968	1183	1183	1183	1183	0
506	20231108	122500	25423968	1183	1183	1183	1183	0
507	20231108	122400	25423968	1183	1183	1183	1183	0
508	20231108	122300	25423968	1183	1183	1183	1183	0
509	20231108	122200	25423968	1183	1183	1183	1183	0
510	20231108	122100	25423968	1183	1180	1183	1180	12
511	20231108	122000	25409805	1184	1184	1184	1184	0
512	20231108	121900	25409805	1184	1184	1184	1184	0
513	20231108	121800	25409805	1184	1184	1184	1184	0
514	20231108	121700	25409805	1184	1184	1184	1184	0
515	20231108	121600	25409805	1184	1184	1184	1184	0
516	20231108	121500	25409805	1184	1184	1184	1184	0
517	20231108	121400	25409805	1184	1184	1184	1184	0
518	20231108	121300	25409805	1184	1184	1184	1184	0
519	20231108	121200	25409805	1184	1184	1184	1184	0
520	20231108	121100	25409805	1184	1184	1184	1184	0
521	20231108	121000	25409805	1184	1184	1184	1184	0
522	20231108	120900	25409805	1184	1184	1184	1184	1
523	20231108	120800	25408621	1183	1183	1183	1183	0
524	20231108	120700	25408621	1183	1183	1183	1183	0
525	20231108	120600	25408621	1183	1183	1183	1183	0
526	20231108	120500	25408621	1183	1183	1183	1183	0
527	20231108	120400	25408621	1183	1183	1183	1183	0
528	20231108	120300	25408621	1183	1183	1183	1183	1
529	20231108	120200	25407438	1183	1183	1183	1183	423
530	20231108	120100	24907029	1184	1184	1184	1184	0
531	20231108	120000	24907029	1184	1184	1184	1184	0
532	20231108	115900	24907029	1184	1184	1184	1184	0
533	20231108	115800	24907029	1184	1184	1184	1184	0
534	20231108	115700	24907029	1184	1184	1184	1184	0
535	20231108	115600	24907029	1184	1184	1184	1184	0
536	20231108	115500	24907029	1184	1184	1184	1184	0
537	20231108	115400	24907029	1184	1184	1184	1184	1
538	20231108	115300	24905845	1183	1183	1183	1183	0
539	20231108	115200	24905845	1183	1183	1183	1183	0
540	20231108	115100	24905845	1183	1183	1183	1183	0
541	20231108	115000	24905845	1183	1183	1183	1183	431
542	20231108	114900	24395972	1183	1183	1183	1183	0
543	20231108	114800	24395972	1183	1183	1183	1183	0
544	20231108	114700	24395972	1183	1183	1183	1183	0
545	20231108	114600	24395972	1183	1183	1183	1183	0
546	20231108	114500	24395972	1183	1183	1183	1183	0
547	20231108	114400	24395972	1183	1183	1183	1183	0
548	20231108	114300	24395972	1183	1182	1183	1182	60
549	20231108	114200	24325051	1183	1183	1183	1183	0
550	20231108	114100	24325051	1183	1183	1183	1183	0
551	20231108	114000	24325051	1183	1183	1183	1183	0
552	20231108	113900	24325051	1183	1183	1183	1183	0
553	20231108	113800	24325051	1183	1183	1183	1183	0
554	20231108	113700	24325051	1183	1183	1183	1183	0
555	20231108	113600	24325051	1183	1183	1183	1183	0
556	20231108	113500	24325051	1183	1183	1183	1183	0
557	20231108	113400	24325051	1183	1183	1183	1183	0
558	20231108	113300	24325051	1183	1183	1183	1183	0
559	20231108	113200	24325051	1183	1183	1183	1183	0
560	20231108	113100	24325051	1183	1183	1183	1183	0
561	20231108	113000	24325051	1183	1183	1183	1183	0
562	20231108	112900	24325051	1183	1183	1183	1183	0
563	20231108	112800	24325051	1183	1183	1183	1183	1
564	20231108	112700	24323868	1180	1180	1180	1180	0
565	20231108	112600	24323868	1180	1180	1180	1180	0
566	20231108	112500	24323868	1180	1180	1180	1180	334
567	20231108	112400	23929748	1180	1180	1180	1180	0
568	20231108	112300	23929748	1180	1180	1180	1180	0
569	20231108	112200	23929748	1180	1180	1180	1180	0
570	20231108	112100	23929748	1180	1180	1180	1180	0
571	20231108	112000	23929748	1180	1180	1180	1180	655
572	20231108	111900	23156848	1184	1184	1184	1184	0
573	20231108	111800	23156848	1184	1184	1184	1184	0
574	20231108	111700	23156848	1184	1184	1184	1184	0
575	20231108	111600	23156848	1184	1184	1184	1184	0
576	20231108	111500	23156848	1184	1184	1184	1184	0
577	20231108	111400	23156848	1184	1184	1184	1184	0
578	20231108	111300	23156848	1184	1184	1184	1184	0
579	20231108	111200	23156848	1184	1184	1184	1184	0
580	20231108	111100	23156848	1184	1184	1184	1184	0
581	20231108	111000	23156848	1184	1184	1184	1184	0
582	20231108	110900	23156848	1184	1184	1184	1184	0
583	20231108	110800	23156848	1184	1184	1184	1184	0
584	20231108	110700	23156848	1184	1184	1184	1184	0
585	20231108	110600	23156848	1184	1184	1184	1184	0
586	20231108	110500	23156848	1184	1184	1184	1184	0
587	20231108	110400	23156848	1184	1184	1184	1184	0
588	20231108	110300	23156848	1184	1184	1184	1184	0
589	20231108	110200	23156848	1184	1184	1184	1184	0
590	20231108	110100	23156848	1184	1184	1184	1184	0
591	20231108	110000	23156848	1184	1184	1184	1184	0
592	20231108	105900	23156848	1184	1184	1184	1184	0
593	20231108	105800	23156848	1184	1184	1184	1184	0
594	20231108	105700	23156848	1184	1184	1184	1184	0
595	20231108	105600	23156848	1184	1184	1184	1184	0
596	20231108	105500	23156848	1184	1184	1184	1184	0
597	20231108	105400	23156848	1184	1184	1184	1184	0
598	20231108	105300	23156848	1184	1180	1184	1180	1222
599	20231108	105200	21712378	1179	1179	1179	1179	200
600	20231108	105100	21476578	1179	1179	1179	1179	0
601	20231108	105000	21476578	1179	1179	1179	1179	0
602	20231108	104900	21476578	1179	1179	1179	1179	0
603	20231108	104800	21476578	1179	1179	1179	1179	0
604	20231108	104700	21476578	1179	1179	1179	1179	0
605	20231108	104600	21476578	1179	1179	1179	1179	0
606	20231108	104500	21476578	1179	1179	1179	1179	0
607	20231108	104400	21476578	1179	1179	1179	1179	0
608	20231108	104300	21476578	1179	1170	1179	1170	2
609	20231108	104200	21474229	1167	1167	1167	1167	0
610	20231108	104100	21474229	1167	1176	1176	1167	2007
611	20231108	104000	19120627	1179	1179	1179	1179	0
612	20231108	103900	19120627	1179	1177	1179	1176	9
613	20231108	103800	19110036	1179	1179	1179	1179	30
614	20231108	103700	19074666	1179	1179	1179	1179	0
615	20231108	103600	19074666	1179	1179	1179	1179	0
616	20231108	103500	19074666	1179	1179	1179	1179	0
617	20231108	103400	19074666	1179	1179	1179	1179	0
618	20231108	103300	19074666	1179	1179	1179	1179	1
619	20231108	103200	19073487	1178	1178	1178	1178	0
620	20231108	103100	19073487	1178	1178	1178	1178	0
621	20231108	103000	19073487	1178	1178	1178	1178	0
622	20231108	102900	19073487	1178	1178	1178	1178	5
623	20231108	102800	19067597	1178	1178	1178	1178	3
624	20231108	102700	19064063	1180	1180	1180	1180	0
625	20231108	102600	19064063	1180	1180	1180	1180	0
626	20231108	102500	19064063	1180	1180	1180	1180	0
627	20231108	102400	19064063	1180	1180	1180	1180	2
628	20231108	102300	19061703	1180	1180	1180	1180	1
629	20231108	102200	19060523	1180	1180	1180	1180	0
630	20231108	102100	19060523	1180	1180	1180	1180	0
631	20231108	102000	19060523	1180	1180	1180	1180	100
632	20231108	101900	18942523	1180	1180	1180	1180	0
633	20231108	101800	18942523	1180	1180	1180	1180	0
634	20231108	101700	18942523	1180	1180	1180	1180	5
635	20231108	101600	18936623	1180	1180	1180	1180	0
636	20231108	101500	18936623	1180	1180	1180	1180	0
637	20231108	101400	18936623	1180	1180	1180	1180	0
638	20231108	101300	18936623	1180	1180	1180	1180	0
639	20231108	101200	18936623	1180	1180	1180	1180	0
640	20231108	101100	18936623	1180	1180	1180	1180	0
641	20231108	101000	18936623	1180	1180	1180	1180	2
642	20231108	100900	18934263	1178	1178	1178	1178	0
643	20231108	100800	18934263	1178	1178	1178	1178	0
644	20231108	100700	18934263	1178	1178	1178	1178	0
645	20231108	100600	18934263	1178	1178	1178	1178	0
646	20231108	100500	18934263	1178	1178	1178	1178	1
647	20231108	100400	18933085	1176	1176	1176	1176	0
648	20231108	100300	18933085	1176	1176	1176	1176	161
649	20231108	100200	18743749	1176	1176	1176	1176	8
650	20231108	100100	18734341	1175	1175	1175	1175	2
651	20231108	100000	18731991	1175	1175	1175	1175	0
652	20231108	095900	18731991	1175	1175	1175	1175	0
653	20231108	095800	18731991	1175	1175	1175	1175	0
654	20231108	095700	18731991	1175	1175	1175	1175	0
655	20231108	095600	18731991	1175	1169	1175	1169	1188
656	20231108	095500	17340240	1163	1166	1166	1163	786
657	20231108	095400	16426110	1163	1166	1166	1163	300
658	20231108	095300	16076895	1179	1179	1179	1179	0
659	20231108	095200	16076895	1179	1179	1179	1179	0
660	20231108	095100	16076895	1179	1179	1179	1179	0
661	20231108	095000	16076895	1179	1179	1179	1179	0
662	20231108	094900	16076895	1179	1179	1179	1179	0
663	20231108	094800	16076895	1179	1179	1179	1179	0
664	20231108	094700	16076895	1179	1179	1179	1179	0
665	20231108	094600	16076895	1179	1179	1179	1179	0
666	20231108	094500	16076895	1179	1179	1179	1179	2
667	20231108	094400	16074537	1163	1163	1163	1163	168
668	20231108	094300	15879153	1181	1181	1181	1181	1
669	20231108	094200	15877972	1154	1183	1183	1150	10169
670	20231108	094100	4111348	1169	1169	1169	1169	1
671	20231108	094000	4110179	1187	1187	1187	1187	0
672	20231108	093900	4110179	1187	1187	1187	1187	0
673	20231108	093800	4110179	1187	1187	1187	1187	0
674	20231108	093700	4110179	1187	1187	1187	1187	0
675	20231108	093600	4110179	1187	1187	1187	1187	0
676	20231108	093500	4110179	1187	1187	1187	1187	1
677	20231108	093400	4108992	1167	1177	1177	1167	252
678	20231108	093300	3814168	1188	1188	1188	1188	0
679	20231108	093200	3814168	1188	1188	1188	1188	0
680	20231108	093100	3814168	1188	1188	1188	1188	21
681	20231108	093000	3789220	1188	1188	1188	1188	1
682	20231108	092900	3788032	1189	1189	1189	1189	0
683	20231108	092800	3788032	1189	1189	1189	1189	0
684	20231108	092700	3788032	1189	1189	1189	1189	0
685	20231108	092600	3788032	1189	1189	1189	1189	0
686	20231108	092500	3788032	1189	1189	1189	1189	262
687	20231108	092400	3476514	1193	1193	1193	1193	0
688	20231108	092300	3476514	1193	1189	1193	1189	8
689	20231108	092200	3466994	1189	1189	1189	1189	169
690	20231108	092100	3266053	1193	1193	1193	1193	0
691	20231108	092000	3266053	1193	1193	1193	1193	0
692	20231108	091900	3266053	1193	1193	1193	1193	0
693	20231108	091800	3266053	1193	1193	1193	1193	0
694	20231108	091700	3266053	1193	1193	1193	1193	0
695	20231108	091600	3266053	1193	1193	1193	1193	8
696	20231108	091500	3256509	1195	1195	1195	1195	0
697	20231108	091400	3256509	1195	1195	1195	1195	0
698	20231108	091300	3256509	1195	1195	1195	1195	0
699	20231108	091200	3256509	1195	1195	1195	1195	0
700	20231108	091100	3256509	1195	1195	1195	1195	0
701	20231108	091000	3256509	1195	1185	1195	1155	2638
702	20231108	090900	185380	1196	1196	1196	1196	63
703	20231108	090800	110032	1196	1196	1196	1196	49
704	20231108	090700	51428	1196	1196	1196	1196	15
705	20231108	090600	33488	1196	1196	1196	1196	0
706	20231108	090500	33488	1196	1196	1196	1196	0
707	20231108	090400	33488	1196	1196	1196	1196	0
708	20231108	090300	33488	1196	1196	1196	1196	0
709	20231108	090200	33488	1196	1196	1196	1196	0
710	20231108	090100	33488	1196	1196	1196	1196	0
711	20231108	090000	33488	1196	1196	1196	1196	28