KissMeData/018700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190400	164235215	1685	1685	1685	1685	3463
3	20231108	190300	164235215	1685	1685	1685	1685	0
4	20231108	190200	164235215	1685	1685	1685	1685	0
5	20231108	190100	164235215	1685	1685	1685	1685	0
6	20231108	190000	164235215	1685	1685	1685	1685	0
7	20231108	185900	164235215	1685	1685	1685	1685	0
8	20231108	185800	164235215	1685	1685	1685	1685	0
9	20231108	185700	164235215	1685	1685	1685	1685	0
10	20231108	185600	164235215	1685	1685	1685	1685	0
11	20231108	185500	164235215	1685	1685	1685	1685	0
12	20231108	185400	164235215	1685	1685	1685	1685	0
13	20231108	185300	164235215	1685	1685	1685	1685	0
14	20231108	185200	164235215	1685	1685	1685	1685	0
15	20231108	185100	164235215	1685	1685	1685	1685	0
16	20231108	185000	164235215	1685	1685	1685	1685	0
17	20231108	184900	164235215	1685	1685	1685	1685	0
18	20231108	184800	164235215	1685	1685	1685	1685	0
19	20231108	184700	164235215	1685	1685	1685	1685	0
20	20231108	184600	164235215	1685	1685	1685	1685	0
21	20231108	184500	164235215	1685	1685	1685	1685	0
22	20231108	184400	164235215	1685	1685	1685	1685	0
23	20231108	184300	164235215	1685	1685	1685	1685	0
24	20231108	184200	164235215	1685	1685	1685	1685	0
25	20231108	184100	164235215	1685	1685	1685	1685	0
26	20231108	184000	164235215	1685	1685	1685	1685	0
27	20231108	183900	164235215	1685	1685	1685	1685	0
28	20231108	183800	164235215	1685	1685	1685	1685	0
29	20231108	183700	164235215	1685	1685	1685	1685	0
30	20231108	183600	164235215	1685	1685	1685	1685	0
31	20231108	183500	164235215	1685	1685	1685	1685	0
32	20231108	183400	164235215	1685	1685	1685	1685	3463
33	20231108	183300	164235215	1685	1685	1685	1685	0
34	20231108	183200	164235215	1685	1685	1685	1685	0
35	20231108	183100	164235215	1685	1685	1685	1685	0
36	20231108	183000	164235215	1685	1685	1685	1685	0
37	20231108	182900	164235215	1685	1685	1685	1685	0
38	20231108	182800	164235215	1685	1685	1685	1685	0
39	20231108	182700	164235215	1685	1685	1685	1685	0
40	20231108	182600	164235215	1685	1685	1685	1685	0
41	20231108	182500	164235215	1685	1685	1685	1685	0
42	20231108	182400	164235215	1685	1685	1685	1685	0
43	20231108	182300	164235215	1685	1685	1685	1685	0
44	20231108	182200	164235215	1685	1685	1685	1685	0
45	20231108	182100	164235215	1685	1685	1685	1685	0
46	20231108	182000	164235215	1685	1685	1685	1685	0
47	20231108	181900	164235215	1685	1685	1685	1685	0
48	20231108	181800	164235215	1685	1685	1685	1685	0
49	20231108	181700	164235215	1685	1685	1685	1685	0
50	20231108	181600	164235215	1685	1685	1685	1685	0
51	20231108	181500	164235215	1685	1685	1685	1685	0
52	20231108	181400	164235215	1685	1685	1685	1685	0
53	20231108	181300	164235215	1685	1685	1685	1685	0
54	20231108	181200	164235215	1685	1685	1685	1685	0
55	20231108	181100	164235215	1685	1685	1685	1685	0
56	20231108	181000	164235215	1685	1685	1685	1685	0
57	20231108	180900	164235215	1685	1685	1685	1685	0
58	20231108	180800	164235215	1685	1685	1685	1685	0
59	20231108	180700	164235215	1685	1685	1685	1685	0
60	20231108	180600	164235215	1685	1685	1685	1685	0
61	20231108	180500	164235215	1685	1685	1685	1685	0
62	20231108	180400	164235215	1685	1685	1685	1685	3463
63	20231108	180300	164235215	1685	1685	1685	1685	0
64	20231108	180200	164235215	1685	1685	1685	1685	0
65	20231108	180100	164235215	1685	1685	1685	1685	0
66	20231108	180000	164235215	1685	1685	1685	1685	0
67	20231108	175900	164235215	1685	1685	1685	1685	0
68	20231108	175800	164235215	1685	1685	1685	1685	0
69	20231108	175700	164235215	1685	1685	1685	1685	0
70	20231108	175600	164235215	1685	1685	1685	1685	0
71	20231108	175500	164235215	1685	1685	1685	1685	0
72	20231108	175400	164235215	1685	1685	1685	1685	0
73	20231108	175300	164235215	1685	1685	1685	1685	0
74	20231108	175200	164235215	1685	1685	1685	1685	0
75	20231108	175100	164235215	1685	1685	1685	1685	0
76	20231108	175000	164235215	1685	1685	1685	1685	0
77	20231108	174900	164235215	1685	1685	1685	1685	0
78	20231108	174800	164235215	1685	1685	1685	1685	0
79	20231108	174700	164235215	1685	1685	1685	1685	0
80	20231108	174600	164235215	1685	1685	1685	1685	0
81	20231108	174500	164235215	1685	1685	1685	1685	0
82	20231108	174400	164235215	1685	1685	1685	1685	0
83	20231108	174300	164235215	1685	1685	1685	1685	0
84	20231108	174200	164235215	1685	1685	1685	1685	0
85	20231108	174100	164235215	1685	1685	1685	1685	0
86	20231108	174000	164235215	1685	1685	1685	1685	0
87	20231108	173900	164235215	1685	1685	1685	1685	0
88	20231108	173800	164235215	1685	1685	1685	1685	0
89	20231108	173700	164235215	1685	1685	1685	1685	0
90	20231108	173600	164235215	1685	1685	1685	1685	0
91	20231108	173500	164235215	1685	1685	1685	1685	0
92	20231108	173400	164235215	1685	1685	1685	1685	3463
93	20231108	173300	164235215	1685	1685	1685	1685	0
94	20231108	173200	164235215	1685	1685	1685	1685	0
95	20231108	173100	164235215	1685	1685	1685	1685	0
96	20231108	173000	164235215	1685	1685	1685	1685	0
97	20231108	172900	164235215	1685	1685	1685	1685	0
98	20231108	172800	164235215	1685	1685	1685	1685	0
99	20231108	172700	164235215	1685	1685	1685	1685	0
100	20231108	172600	164235215	1685	1685	1685	1685	0
101	20231108	172500	164235215	1685	1685	1685	1685	0
102	20231108	172400	164235215	1685	1685	1685	1685	0
103	20231108	172300	164235215	1685	1685	1685	1685	0
104	20231108	172200	164235215	1685	1685	1685	1685	0
105	20231108	172100	164235215	1685	1685	1685	1685	0
106	20231108	172000	164235215	1685	1685	1685	1685	0
107	20231108	171900	164235215	1685	1685	1685	1685	0
108	20231108	171800	164235215	1685	1685	1685	1685	0
109	20231108	171700	164235215	1685	1685	1685	1685	0
110	20231108	171600	164235215	1685	1685	1685	1685	0
111	20231108	171500	164235215	1685	1685	1685	1685	0
112	20231108	171400	164235215	1685	1685	1685	1685	0
113	20231108	171300	164235215	1685	1685	1685	1685	0
114	20231108	171200	164235215	1685	1685	1685	1685	0
115	20231108	171100	164235215	1685	1685	1685	1685	0
116	20231108	171000	164235215	1685	1685	1685	1685	0
117	20231108	170900	164235215	1685	1685	1685	1685	0
118	20231108	170800	164235215	1685	1685	1685	1685	0
119	20231108	170700	164235215	1685	1685	1685	1685	0
120	20231108	170600	164235215	1685	1685	1685	1685	0
121	20231108	170500	164235215	1685	1685	1685	1685	0
122	20231108	170400	164235215	1685	1685	1685	1685	3463
123	20231108	170300	164235215	1685	1685	1685	1685	0
124	20231108	170200	164235215	1685	1685	1685	1685	0
125	20231108	170100	164235215	1685	1685	1685	1685	0
126	20231108	170000	164235215	1685	1685	1685	1685	0
127	20231108	165900	164235215	1685	1685	1685	1685	0
128	20231108	165800	164235215	1685	1685	1685	1685	0
129	20231108	165700	164235215	1685	1685	1685	1685	0
130	20231108	165600	164235215	1685	1685	1685	1685	0
131	20231108	165500	164235215	1685	1685	1685	1685	0
132	20231108	165400	164235215	1685	1685	1685	1685	0
133	20231108	165300	164235215	1685	1685	1685	1685	0
134	20231108	165200	164235215	1685	1685	1685	1685	0
135	20231108	165100	164235215	1685	1685	1685	1685	0
136	20231108	165000	164235215	1685	1685	1685	1685	0
137	20231108	164900	164235215	1685	1685	1685	1685	0
138	20231108	164800	164235215	1685	1685	1685	1685	0
139	20231108	164700	164235215	1685	1685	1685	1685	0
140	20231108	164600	164235215	1685	1685	1685	1685	0
141	20231108	164500	164235215	1685	1685	1685	1685	0
142	20231108	164400	164235215	1685	1685	1685	1685	0
143	20231108	164300	164235215	1685	1685	1685	1685	0
144	20231108	164200	164235215	1685	1685	1685	1685	0
145	20231108	164100	164235215	1685	1685	1685	1685	0
146	20231108	164000	164235215	1685	1685	1685	1685	0
147	20231108	163900	164235215	1685	1685	1685	1685	0
148	20231108	163800	164235215	1685	1685	1685	1685	0
149	20231108	163700	164235215	1685	1685	1685	1685	0
150	20231108	163600	164235215	1685	1685	1685	1685	0
151	20231108	163500	164235215	1685	1685	1685	1685	0
152	20231108	163400	164235215	1685	1685	1685	1685	3463
153	20231108	163300	164235215	1685	1685	1685	1685	0
154	20231108	163200	164235215	1685	1685	1685	1685	0
155	20231108	163100	164235215	1685	1685	1685	1685	0
156	20231108	163000	164235215	1685	1685	1685	1685	0
157	20231108	162900	164235215	1685	1685	1685	1685	0
158	20231108	162800	164235215	1685	1685	1685	1685	0
159	20231108	162700	164235215	1685	1685	1685	1685	0
160	20231108	162600	164235215	1685	1685	1685	1685	0
161	20231108	162500	164235215	1685	1685	1685	1685	0
162	20231108	162400	164235215	1685	1685	1685	1685	0
163	20231108	162300	164235215	1685	1685	1685	1685	0
164	20231108	162200	164235215	1685	1685	1685	1685	0
165	20231108	162100	164235215	1685	1685	1685	1685	0
166	20231108	162000	164235215	1685	1685	1685	1685	0
167	20231108	161900	164235215	1685	1685	1685	1685	0
168	20231108	161800	164235215	1685	1685	1685	1685	0
169	20231108	161700	164235215	1685	1685	1685	1685	0
170	20231108	161600	164235215	1685	1685	1685	1685	0
171	20231108	161500	164235215	1685	1685	1685	1685	0
172	20231108	161400	164235215	1685	1685	1685	1685	0
173	20231108	161300	164235215	1685	1685	1685	1685	0
174	20231108	161200	164235215	1685	1685	1685	1685	0
175	20231108	161100	164235215	1685	1685	1685	1685	0
176	20231108	161000	164235215	1685	1685	1685	1685	0
177	20231108	160900	164235215	1685	1685	1685	1685	0
178	20231108	160800	164235215	1685	1685	1685	1685	0
179	20231108	160700	164235215	1685	1685	1685	1685	0
180	20231108	160600	164235215	1685	1685	1685	1685	0
181	20231108	160500	164235215	1685	1685	1685	1685	0
182	20231108	160400	164235215	1685	1685	1685	1685	3463
183	20231108	160300	164235215	1685	1685	1685	1685	0
184	20231108	160200	164235215	1685	1685	1685	1685	0
185	20231108	160100	164235215	1685	1685	1685	1685	0
186	20231108	160000	164235215	1685	1685	1685	1685	0
187	20231108	155900	164235215	1685	1685	1685	1685	0
188	20231108	155800	164235215	1685	1685	1685	1685	0
189	20231108	155700	164235215	1685	1685	1685	1685	0
190	20231108	155600	164235215	1685	1685	1685	1685	0
191	20231108	155500	164235215	1685	1685	1685	1685	0
192	20231108	155400	164235215	1685	1685	1685	1685	0
193	20231108	155300	164235215	1685	1685	1685	1685	0
194	20231108	155200	164235215	1685	1685	1685	1685	0
195	20231108	155100	164235215	1685	1685	1685	1685	0
196	20231108	155000	164235215	1685	1685	1685	1685	0
197	20231108	154900	164235215	1685	1685	1685	1685	0
198	20231108	154800	164235215	1685	1685	1685	1685	0
199	20231108	154700	164235215	1685	1685	1685	1685	0
200	20231108	154600	164235215	1685	1685	1685	1685	0
201	20231108	154500	164235215	1685	1685	1685	1685	0
202	20231108	154400	164235215	1685	1685	1685	1685	0
203	20231108	154300	164235215	1685	1685	1685	1685	0
204	20231108	154200	164235215	1685	1685	1685	1685	0
205	20231108	154100	164235215	1685	1685	1685	1685	0
206	20231108	154000	164235215	1685	1685	1685	1685	0
207	20231108	153900	164235215	1685	1685	1685	1685	0
208	20231108	153800	164235215	1685	1685	1685	1685	0
209	20231108	153700	164235215	1685	1685	1685	1685	0
210	20231108	153600	164235215	1685	1685	1685	1685	0
211	20231108	153500	164235215	1685	1685	1685	1685	0
212	20231108	153400	164235215	1685	1685	1685	1685	3463
213	20231108	153300	164235215	1685	1685	1685	1685	0
214	20231108	153200	164235215	1685	1685	1685	1685	0
215	20231108	153100	164235215	1685	1685	1685	1685	0
216	20231108	153000	164235215	1685	1685	1685	1685	3463
217	20231108	152900	158400060	1685	1685	1685	1685	0
218	20231108	152800	158400060	1685	1685	1685	1685	0
219	20231108	152700	158400060	1685	1685	1685	1685	0
220	20231108	152600	158400060	1685	1685	1685	1685	0
221	20231108	152500	158400060	1685	1685	1685	1685	0
222	20231108	152400	158400060	1685	1685	1685	1685	0
223	20231108	152300	158400060	1685	1685	1685	1685	0
224	20231108	152200	158400060	1685	1685	1685	1685	0
225	20231108	152100	158400060	1685	1685	1685	1685	0
226	20231108	152000	158400060	1685	1685	1685	1685	0
227	20231108	151900	158400060	1685	1680	1685	1680	11
228	20231108	151800	158381574	1680	1680	1680	1680	2115
229	20231108	151700	154828374	1677	1677	1677	1677	0
230	20231108	151600	154828374	1677	1677	1677	1677	0
231	20231108	151500	154828374	1677	1678	1678	1677	7
232	20231108	151400	154816634	1680	1680	1680	1680	15
233	20231108	151300	154791434	1680	1680	1680	1680	1
234	20231108	151200	154789754	1679	1679	1679	1679	0
235	20231108	151100	154789754	1679	1679	1679	1679	1
236	20231108	151000	154788075	1685	1679	1685	1677	1140
237	20231108	150900	152870566	1679	1679	1679	1679	0
238	20231108	150800	152870566	1679	1679	1679	1679	319
239	20231108	150700	152334965	1679	1680	1680	1679	721
240	20231108	150600	151123723	1680	1680	1680	1680	1090
241	20231108	150500	149292523	1680	1680	1680	1680	4
242	20231108	150400	149285803	1680	1680	1680	1680	0
243	20231108	150300	149285803	1680	1680	1680	1680	0
244	20231108	150200	149285803	1680	1680	1680	1680	11
245	20231108	150100	149267323	1680	1680	1680	1680	0
246	20231108	150000	149267323	1680	1680	1680	1680	0
247	20231108	145900	149267323	1680	1680	1680	1680	300
248	20231108	145800	148763323	1679	1677	1679	1677	104
249	20231108	145700	148588747	1677	1676	1677	1676	115
250	20231108	145600	148395998	1677	1677	1677	1677	0
251	20231108	145500	148395998	1677	1677	1677	1676	170
252	20231108	145400	148110988	1676	1676	1676	1676	340
253	20231108	145300	147541148	1676	1676	1676	1676	9
254	20231108	145200	147526064	1675	1675	1675	1675	189
255	20231108	145100	147209489	1672	1672	1672	1672	0
256	20231108	145000	147209489	1672	1672	1672	1672	129
257	20231108	144900	146993801	1672	1672	1675	1672	2024
258	20231108	144800	143609217	1672	1672	1672	1672	0
259	20231108	144700	143609217	1672	1672	1672	1672	0
260	20231108	144600	143609217	1672	1672	1672	1672	0
261	20231108	144500	143609217	1672	1672	1672	1672	0
262	20231108	144400	143609217	1672	1672	1672	1672	0
263	20231108	144300	143609217	1672	1672	1672	1672	0
264	20231108	144200	143609217	1672	1672	1672	1672	0
265	20231108	144100	143609217	1672	1672	1672	1672	0
266	20231108	144000	143609217	1672	1672	1672	1672	0
267	20231108	143900	143609217	1672	1672	1672	1672	0
268	20231108	143800	143609217	1672	1682	1682	1672	5280
269	20231108	143700	134744236	1686	1686	1686	1686	0
270	20231108	143600	134744236	1686	1686	1686	1686	0
271	20231108	143500	134744236	1686	1686	1686	1686	0
272	20231108	143400	134744236	1686	1686	1686	1686	0
273	20231108	143300	134744236	1686	1686	1686	1686	161
274	20231108	143200	134472790	1686	1686	1686	1686	10
275	20231108	143100	134455930	1691	1691	1691	1691	0
276	20231108	143000	134455930	1691	1691	1691	1691	887
277	20231108	142900	132956013	1691	1691	1691	1691	0
278	20231108	142800	132956013	1691	1691	1691	1691	0
279	20231108	142700	132956013	1691	1691	1691	1691	0
280	20231108	142600	132956013	1691	1691	1691	1691	0
281	20231108	142500	132956013	1691	1691	1691	1691	0
282	20231108	142400	132956013	1691	1691	1691	1691	0
283	20231108	142300	132956013	1691	1691	1691	1691	0
284	20231108	142200	132956013	1691	1691	1691	1691	1
285	20231108	142100	132954322	1690	1690	1690	1690	0
286	20231108	142000	132954322	1690	1690	1690	1690	0
287	20231108	141900	132954322	1690	1690	1690	1690	100
288	20231108	141800	132785322	1690	1690	1690	1690	0
289	20231108	141700	132785322	1690	1690	1690	1690	0
290	20231108	141600	132785322	1690	1690	1690	1690	0
291	20231108	141500	132785322	1690	1690	1690	1690	0
292	20231108	141400	132785322	1690	1690	1690	1690	111
293	20231108	141300	132597732	1690	1690	1690	1690	221
294	20231108	141200	132224242	1690	1690	1690	1690	0
295	20231108	141100	132224242	1690	1689	1690	1689	102
296	20231108	141000	132051952	1689	1689	1689	1689	124
297	20231108	140900	131842516	1686	1686	1686	1686	0
298	20231108	140800	131842516	1686	1686	1686	1686	11
299	20231108	140700	131823970	1686	1686	1686	1686	0
300	20231108	140600	131823970	1686	1687	1687	1686	332
301	20231108	140500	131263918	1689	1689	1689	1688	1209
302	20231108	140400	129222117	1689	1688	1689	1688	32
303	20231108	140300	129168099	1689	1689	1689	1689	0
304	20231108	140200	129168099	1689	1689	1689	1689	1
305	20231108	140100	129166410	1689	1689	1689	1689	0
306	20231108	140000	129166410	1689	1689	1689	1689	0
307	20231108	135900	129166410	1689	1689	1689	1689	50
308	20231108	135800	129081960	1689	1689	1689	1689	0
309	20231108	135700	129081960	1689	1689	1689	1689	70
310	20231108	135600	128963730	1689	1689	1689	1689	0
311	20231108	135500	128963730	1689	1689	1689	1689	500
312	20231108	135400	128119230	1689	1689	1689	1689	0
313	20231108	135300	128119230	1689	1689	1689	1689	0
314	20231108	135200	128119230	1689	1689	1689	1689	100
315	20231108	135100	127950330	1686	1686	1686	1686	0
316	20231108	135000	127950330	1686	1686	1686	1686	53
317	20231108	134900	127860972	1686	1686	1686	1686	0
318	20231108	134800	127860972	1686	1686	1686	1686	16
319	20231108	134700	127833996	1686	1691	1691	1686	264
320	20231108	134600	127388072	1693	1693	1693	1693	60
321	20231108	134500	127286492	1693	1693	1693	1693	200
322	20231108	134400	126947892	1690	1689	1690	1689	8927
323	20231108	134300	111862527	1685	1680	1685	1680	15626
324	20231108	134200	85600735	1680	1680	1680	1680	0
325	20231108	134100	85600735	1680	1680	1680	1680	2
326	20231108	134000	85597375	1679	1679	1679	1679	105
327	20231108	133900	85421080	1678	1678	1678	1678	0
328	20231108	133800	85421080	1678	1678	1678	1678	0
329	20231108	133700	85421080	1678	1678	1678	1678	161
330	20231108	133600	85150922	1678	1678	1678	1678	0
331	20231108	133500	85150922	1678	1678	1678	1678	0
332	20231108	133400	85150922	1678	1678	1678	1678	60
333	20231108	133300	85050242	1678	1678	1678	1678	17
334	20231108	133200	85021716	1678	1678	1678	1678	222
335	20231108	133100	84649200	1678	1678	1678	1678	112
336	20231108	133000	84461264	1677	1677	1677	1677	0
337	20231108	132900	84461264	1677	1677	1677	1677	1
338	20231108	132800	84459587	1679	1679	1679	1679	7
339	20231108	132700	84447834	1679	1679	1679	1679	19
340	20231108	132600	84415933	1679	1675	1679	1675	3965
341	20231108	132500	77760614	1675	1674	1675	1674	1349
342	20231108	132400	75502372	1672	1672	1672	1672	0
343	20231108	132300	75502372	1672	1672	1672	1672	0
344	20231108	132200	75502372	1672	1672	1672	1672	0
345	20231108	132100	75502372	1672	1672	1672	1672	0
346	20231108	132000	75502372	1672	1672	1672	1672	0
347	20231108	131900	75502372	1672	1672	1672	1672	0
348	20231108	131800	75502372	1672	1672	1672	1672	107
349	20231108	131700	75323468	1672	1672	1672	1672	0
350	20231108	131600	75323468	1672	1672	1672	1672	0
351	20231108	131500	75323468	1672	1672	1672	1672	0
352	20231108	131400	75323468	1672	1672	1672	1672	0
353	20231108	131300	75323468	1672	1672	1672	1672	0
354	20231108	131200	75323468	1672	1672	1672	1672	0
355	20231108	131100	75323468	1672	1672	1672	1672	0
356	20231108	131000	75323468	1672	1672	1672	1672	0
357	20231108	130900	75323468	1672	1672	1672	1672	0
358	20231108	130800	75323468	1672	1672	1672	1672	0
359	20231108	130700	75323468	1672	1672	1672	1672	0
360	20231108	130600	75323468	1672	1672	1672	1672	543
361	20231108	130500	74415572	1672	1672	1672	1672	1
362	20231108	130400	74413900	1672	1672	1672	1672	0
363	20231108	130300	74413900	1672	1672	1672	1672	0
364	20231108	130200	74413900	1672	1672	1672	1672	0
365	20231108	130100	74413900	1672	1674	1674	1672	452
366	20231108	130000	73657460	1673	1674	1674	1673	184
367	20231108	125900	73349606	1674	1674	1674	1674	7
368	20231108	125800	73337888	1673	1674	1674	1673	20
369	20231108	125700	73304409	1674	1674	1674	1674	7
370	20231108	125600	73292691	1674	1673	1674	1673	664
371	20231108	125500	72181165	1673	1673	1673	1673	0
372	20231108	125400	72181165	1673	1673	1673	1673	0
373	20231108	125300	72181165	1673	1673	1673	1673	0
374	20231108	125200	72181165	1673	1673	1673	1673	0
375	20231108	125100	72181165	1673	1673	1673	1673	0
376	20231108	125000	72181165	1673	1673	1673	1673	0
377	20231108	124900	72181165	1673	1673	1673	1673	0
378	20231108	124800	72181165	1673	1673	1673	1673	1
379	20231108	124700	72179492	1674	1674	1674	1674	0
380	20231108	124600	72179492	1674	1674	1674	1674	18
381	20231108	124500	72149360	1673	1673	1673	1673	0
382	20231108	124400	72149360	1673	1673	1673	1673	0
383	20231108	124300	72149360	1673	1673	1673	1673	1
384	20231108	124200	72147687	1672	1672	1672	1672	13
385	20231108	124100	72125951	1672	1672	1672	1672	0
386	20231108	124000	72125951	1672	1672	1672	1672	0
387	20231108	123900	72125951	1672	1672	1672	1672	1
388	20231108	123800	72124279	1672	1672	1672	1672	0
389	20231108	123700	72124279	1672	1672	1672	1672	50
390	20231108	123600	72040679	1673	1673	1673	1673	0
391	20231108	123500	72040679	1673	1673	1673	1673	0
392	20231108	123400	72040679	1673	1673	1673	1673	0
393	20231108	123300	72040679	1673	1673	1673	1673	0
394	20231108	123200	72040679	1673	1673	1673	1673	0
395	20231108	123100	72040679	1673	1673	1673	1673	0
396	20231108	123000	72040679	1673	1673	1673	1673	1000
397	20231108	122900	70367679	1673	1673	1673	1673	0
398	20231108	122800	70367679	1673	1673	1673	1673	0
399	20231108	122700	70367679	1673	1673	1673	1673	101
400	20231108	122600	70198706	1673	1673	1673	1673	0
401	20231108	122500	70198706	1673	1673	1673	1673	0
402	20231108	122400	70198706	1673	1673	1673	1673	283
403	20231108	122300	69725247	1673	1673	1673	1673	500
404	20231108	122200	68888747	1671	1671	1671	1671	14
405	20231108	122100	68865353	1671	1671	1671	1671	0
406	20231108	122000	68865353	1671	1671	1671	1671	0
407	20231108	121900	68865353	1671	1671	1671	1671	0
408	20231108	121800	68865353	1671	1673	1673	1671	101
409	20231108	121700	68696382	1674	1674	1674	1674	0
410	20231108	121600	68696382	1674	1674	1674	1674	0
411	20231108	121500	68696382	1674	1674	1674	1674	0
412	20231108	121400	68696382	1674	1674	1674	1674	0
413	20231108	121300	68696382	1674	1674	1674	1674	0
414	20231108	121200	68696382	1674	1674	1674	1674	0
415	20231108	121100	68696382	1674	1674	1674	1674	0
416	20231108	121000	68696382	1674	1674	1674	1674	0
417	20231108	120900	68696382	1674	1674	1674	1674	0
418	20231108	120800	68696382	1674	1674	1674	1674	0
419	20231108	120700	68696382	1674	1674	1674	1674	0
420	20231108	120600	68696382	1674	1674	1674	1674	0
421	20231108	120500	68696382	1674	1674	1674	1674	1
422	20231108	120400	68694708	1671	1671	1671	1671	0
423	20231108	120300	68694708	1671	1671	1671	1671	0
424	20231108	120200	68694708	1671	1671	1671	1671	0
425	20231108	120100	68694708	1671	1671	1671	1671	0
426	20231108	120000	68694708	1671	1671	1671	1671	0
427	20231108	115900	68694708	1671	1671	1671	1671	0
428	20231108	115800	68694708	1671	1671	1671	1671	0
429	20231108	115700	68694708	1671	1671	1671	1671	0
430	20231108	115600	68694708	1671	1671	1671	1671	0
431	20231108	115500	68694708	1671	1671	1671	1671	10
432	20231108	115400	68677998	1671	1671	1671	1671	1
433	20231108	115300	68676327	1673	1673	1673	1673	0
434	20231108	115200	68676327	1673	1673	1673	1673	0
435	20231108	115100	68676327	1673	1673	1673	1673	0
436	20231108	115000	68676327	1673	1673	1673	1673	137
437	20231108	114900	68447126	1673	1672	1673	1672	391
438	20231108	114800	67793135	1672	1672	1672	1672	0
439	20231108	114700	67793135	1672	1672	1672	1672	0
440	20231108	114600	67793135	1672	1672	1672	1672	0
441	20231108	114500	67793135	1672	1672	1672	1672	0
442	20231108	114400	67793135	1672	1671	1672	1671	162
443	20231108	114300	67522429	1670	1670	1670	1670	6
444	20231108	114200	67512409	1670	1670	1670	1670	0
445	20231108	114100	67512409	1670	1670	1670	1670	168
446	20231108	114000	67231849	1670	1670	1670	1670	0
447	20231108	113900	67231849	1670	1670	1670	1670	0
448	20231108	113800	67231849	1670	1671	1671	1670	588
449	20231108	113700	66249880	1670	1671	1671	1670	36
450	20231108	113600	66189726	1671	1672	1672	1671	71
451	20231108	113500	66071019	1673	1673	1673	1673	17
452	20231108	113400	66042578	1672	1673	1673	1672	10
453	20231108	113300	66025857	1672	1672	1672	1672	34
454	20231108	113200	65969009	1673	1673	1673	1673	0
455	20231108	113100	65969009	1673	1673	1673	1673	0
456	20231108	113000	65969009	1673	1673	1673	1673	0
457	20231108	112900	65969009	1673	1673	1673	1673	0
458	20231108	112800	65969009	1673	1673	1673	1673	0
459	20231108	112700	65969009	1673	1673	1674	1673	181
460	20231108	112600	65666186	1673	1674	1674	1673	11
461	20231108	112500	65647773	1673	1673	1673	1673	0
462	20231108	112400	65647773	1673	1674	1674	1673	31
463	20231108	112300	65595900	1673	1674	1674	1673	267
464	20231108	112200	65148943	1674	1674	1674	1674	10
465	20231108	112100	65132203	1674	1674	1674	1674	0
466	20231108	112000	65132203	1674	1674	1674	1674	0
467	20231108	111900	65132203	1674	1674	1674	1674	0
468	20231108	111800	65132203	1674	1674	1674	1674	0
469	20231108	111700	65132203	1674	1674	1674	1674	0
470	20231108	111600	65132203	1674	1674	1674	1674	100
471	20231108	111500	64964803	1674	1674	1674	1674	0
472	20231108	111400	64964803	1674	1674	1674	1674	0
473	20231108	111300	64964803	1674	1674	1674	1674	0
474	20231108	111200	64964803	1674	1674	1674	1674	0
475	20231108	111100	64964803	1674	1674	1674	1674	0
476	20231108	111000	64964803	1674	1674	1674	1674	0
477	20231108	110900	64964803	1674	1674	1674	1674	0
478	20231108	110800	64964803	1674	1673	1674	1673	10
479	20231108	110700	64948066	1673	1673	1673	1672	11
480	20231108	110600	64929664	1673	1673	1673	1673	0
481	20231108	110500	64929664	1673	1673	1673	1673	11
482	20231108	110400	64911261	1671	1671	1671	1671	0
483	20231108	110300	64911261	1671	1671	1671	1671	0
484	20231108	110200	64911261	1671	1671	1671	1671	1
485	20231108	110100	64909590	1672	1672	1672	1672	1
486	20231108	110000	64907918	1672	1672	1672	1672	0
487	20231108	105900	64907918	1672	1672	1672	1672	7
488	20231108	105800	64896214	1673	1673	1673	1673	38
489	20231108	105700	64832640	1677	1677	1677	1677	1
490	20231108	105600	64830963	1676	1676	1676	1676	0
491	20231108	105500	64830963	1676	1676	1676	1676	104
492	20231108	105400	64656659	1672	1670	1672	1670	340
493	20231108	105300	64088609	1672	1672	1672	1672	9
494	20231108	105200	64073561	1676	1676	1676	1676	0
495	20231108	105100	64073561	1676	1676	1676	1676	0
496	20231108	105000	64073561	1676	1676	1676	1676	35
497	20231108	104900	64014901	1675	1674	1676	1674	3364
498	20231108	104800	58380225	1673	1673	1673	1673	96
499	20231108	104700	58219617	1671	1672	1672	1671	169
500	20231108	104600	57937201	1671	1671	1671	1671	0
501	20231108	104500	57937201	1671	1671	1671	1671	752
502	20231108	104400	56680609	1670	1671	1671	1670	760
503	20231108	104300	55411174	1674	1674	1674	1674	0
504	20231108	104200	55411174	1674	1674	1674	1674	0
505	20231108	104100	55411174	1674	1674	1674	1674	0
506	20231108	104000	55411174	1674	1674	1674	1674	78
507	20231108	103900	55280602	1674	1674	1674	1674	120
508	20231108	103800	55079722	1675	1675	1675	1675	0
509	20231108	103700	55079722	1675	1675	1675	1675	0
510	20231108	103600	55079722	1675	1674	1675	1674	658
511	20231108	103500	53977790	1675	1675	1675	1675	0
512	20231108	103400	53977790	1675	1675	1675	1675	0
513	20231108	103300	53977790	1675	1675	1675	1675	0
514	20231108	103200	53977790	1675	1675	1675	1675	0
515	20231108	103100	53977790	1675	1675	1675	1675	1
516	20231108	103000	53976115	1675	1670	1675	1670	21
517	20231108	102900	53941040	1670	1674	1675	1670	157
518	20231108	102800	53678237	1674	1674	1674	1673	1951
519	20231108	102700	50412863	1673	1668	1673	1668	1192
520	20231108	102600	48420452	1666	1666	1666	1666	0
521	20231108	102500	48420452	1666	1666	1666	1666	0
522	20231108	102400	48420452	1666	1666	1666	1666	0
523	20231108	102300	48420452	1666	1666	1666	1666	1
524	20231108	102200	48418786	1668	1668	1668	1668	1
525	20231108	102100	48417118	1666	1666	1666	1666	77
526	20231108	102000	48288836	1666	1666	1666	1666	0
527	20231108	101900	48288836	1666	1666	1666	1666	1
528	20231108	101800	48287170	1668	1668	1668	1668	14
529	20231108	101700	48263818	1668	1668	1668	1668	179
530	20231108	101600	47965246	1666	1666	1666	1666	3
531	20231108	101500	47960248	1666	1668	1668	1666	78
532	20231108	101400	47830262	1668	1668	1668	1668	367
533	20231108	101300	47218106	1665	1665	1665	1665	7
534	20231108	101200	47206451	1665	1665	1665	1665	0
535	20231108	101100	47206451	1665	1665	1665	1665	0
536	20231108	101000	47206451	1665	1665	1665	1665	0
537	20231108	100900	47206451	1665	1666	1667	1665	1877
538	20231108	100800	44079134	1666	1666	1666	1666	0
539	20231108	100700	44079134	1666	1666	1666	1666	0
540	20231108	100600	44079134	1666	1666	1666	1666	729
541	20231108	100500	42864620	1669	1669	1669	1669	0
542	20231108	100400	42864620	1669	1666	1669	1666	300
543	20231108	100300	42364817	1666	1667	1667	1666	2009
544	20231108	100200	39016683	1667	1667	1667	1667	0
545	20231108	100100	39016683	1667	1668	1668	1667	300
546	20231108	100000	38516577	1667	1667	1667	1667	65
547	20231108	095900	38408222	1667	1667	1667	1667	0
548	20231108	095800	38408222	1667	1667	1667	1667	0
549	20231108	095700	38408222	1667	1667	1667	1667	0
550	20231108	095600	38408222	1667	1667	1667	1667	0
551	20231108	095500	38408222	1667	1667	1667	1667	0
552	20231108	095400	38408222	1667	1667	1667	1667	1
553	20231108	095300	38406555	1669	1669	1669	1669	209
554	20231108	095200	38057734	1667	1668	1668	1667	152
555	20231108	095100	37804349	1667	1667	1667	1667	0
556	20231108	095000	37804349	1667	1667	1667	1667	0
557	20231108	094900	37804349	1667	1667	1667	1667	5
558	20231108	094800	37796014	1668	1668	1668	1668	434
559	20231108	094700	37072102	1672	1672	1672	1672	0
560	20231108	094600	37072102	1672	1672	1672	1672	0
561	20231108	094500	37072102	1672	1671	1672	1671	465
562	20231108	094400	36295067	1671	1671	1671	1671	2
563	20231108	094300	36291725	1671	1671	1671	1671	0
564	20231108	094200	36291725	1671	1671	1671	1671	121
565	20231108	094100	36089534	1667	1667	1667	1667	0
566	20231108	094000	36089534	1667	1671	1671	1667	10
567	20231108	093900	36072832	1671	1670	1674	1670	497
568	20231108	093800	35242035	1670	1670	1670	1670	86
569	20231108	093700	35098415	1670	1670	1670	1669	42
570	20231108	093600	35028276	1670	1670	1670	1670	11
571	20231108	093500	35009906	1669	1669	1669	1669	66
572	20231108	093400	34899752	1669	1669	1669	1669	0
573	20231108	093300	34899752	1669	1669	1669	1669	5
574	20231108	093200	34891407	1669	1669	1669	1669	2
575	20231108	093100	34888069	1669	1669	1669	1669	0
576	20231108	093000	34888069	1669	1669	1669	1669	2
577	20231108	092900	34884731	1669	1669	1669	1669	0
578	20231108	092800	34884731	1669	1669	1669	1669	37
579	20231108	092700	34822978	1669	1669	1669	1669	11
580	20231108	092600	34804619	1669	1669	1669	1669	31
581	20231108	092500	34752880	1669	1669	1669	1669	1128
582	20231108	092400	32870248	1669	1669	1669	1669	60
583	20231108	092300	32770108	1669	1669	1669	1669	500
584	20231108	092200	31935608	1668	1668	1668	1668	1
585	20231108	092100	31933940	1669	1668	1669	1668	814
586	20231108	092000	30576173	1669	1669	1669	1668	345
587	20231108	091900	30000668	1669	1669	1669	1669	102
588	20231108	091800	29830430	1669	1669	1669	1669	232
589	20231108	091700	29443222	1669	1669	1669	1668	57
590	20231108	091600	29348090	1669	1669	1669	1669	180
591	20231108	091500	29047670	1669	1667	1669	1667	133
592	20231108	091400	28825883	1665	1665	1665	1665	301
593	20231108	091300	28324718	1669	1668	1669	1668	3
594	20231108	091200	28319713	1668	1668	1668	1668	237
595	20231108	091100	27924397	1668	1667	1668	1667	140
596	20231108	091000	27690902	1667	1667	1667	1667	165
597	20231108	090900	27415847	1665	1665	1667	1665	714
598	20231108	090800	26227017	1664	1664	1664	1664	667
599	20231108	090700	25117129	1665	1660	1665	1660	141
600	20231108	090600	24882586	1661	1661	1661	1661	377
601	20231108	090500	24256389	1661	1673	1674	1659	108
602	20231108	090400	24075706	1679	1677	1679	1677	697
603	20231108	090300	22906239	1666	1639	1666	1638	4703
604	20231108	090200	15124431	1638	1638	1638	1638	180
605	20231108	090100	14829591	1634	1658	1681	1620	8983
606	20231108	090000	79578	1678	1657	1678	1657	48