KissMeData/013000/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185800	62279337	1337	1337	1337	1337	1332
3	20231108	185700	62279337	1337	1337	1337	1337	0
4	20231108	185600	62279337	1337	1337	1337	1337	0
5	20231108	185500	62279337	1337	1337	1337	1337	0
6	20231108	185400	62279337	1337	1337	1337	1337	0
7	20231108	185300	62279337	1337	1337	1337	1337	0
8	20231108	185200	62279337	1337	1337	1337	1337	0
9	20231108	185100	62279337	1337	1337	1337	1337	0
10	20231108	185000	62279337	1337	1337	1337	1337	0
11	20231108	184900	62279337	1337	1337	1337	1337	0
12	20231108	184800	62279337	1337	1337	1337	1337	0
13	20231108	184700	62279337	1337	1337	1337	1337	0
14	20231108	184600	62279337	1337	1337	1337	1337	0
15	20231108	184500	62279337	1337	1337	1337	1337	0
16	20231108	184400	62279337	1337	1337	1337	1337	0
17	20231108	184300	62279337	1337	1337	1337	1337	0
18	20231108	184200	62279337	1337	1337	1337	1337	0
19	20231108	184100	62279337	1337	1337	1337	1337	0
20	20231108	184000	62279337	1337	1337	1337	1337	0
21	20231108	183900	62279337	1337	1337	1337	1337	0
22	20231108	183800	62279337	1337	1337	1337	1337	0
23	20231108	183700	62279337	1337	1337	1337	1337	0
24	20231108	183600	62279337	1337	1337	1337	1337	0
25	20231108	183500	62279337	1337	1337	1337	1337	0
26	20231108	183400	62279337	1337	1337	1337	1337	0
27	20231108	183300	62279337	1337	1337	1337	1337	0
28	20231108	183200	62279337	1337	1337	1337	1337	0
29	20231108	183100	62279337	1337	1337	1337	1337	0
30	20231108	183000	62279337	1337	1337	1337	1337	0
31	20231108	182900	62279337	1337	1337	1337	1337	0
32	20231108	182800	62279337	1337	1337	1337	1337	1332
33	20231108	182700	62279337	1337	1337	1337	1337	0
34	20231108	182600	62279337	1337	1337	1337	1337	0
35	20231108	182500	62279337	1337	1337	1337	1337	0
36	20231108	182400	62279337	1337	1337	1337	1337	0
37	20231108	182300	62279337	1337	1337	1337	1337	0
38	20231108	182200	62279337	1337	1337	1337	1337	0
39	20231108	182100	62279337	1337	1337	1337	1337	0
40	20231108	182000	62279337	1337	1337	1337	1337	0
41	20231108	181900	62279337	1337	1337	1337	1337	0
42	20231108	181800	62279337	1337	1337	1337	1337	0
43	20231108	181700	62279337	1337	1337	1337	1337	0
44	20231108	181600	62279337	1337	1337	1337	1337	0
45	20231108	181500	62279337	1337	1337	1337	1337	0
46	20231108	181400	62279337	1337	1337	1337	1337	0
47	20231108	181300	62279337	1337	1337	1337	1337	0
48	20231108	181200	62279337	1337	1337	1337	1337	0
49	20231108	181100	62279337	1337	1337	1337	1337	0
50	20231108	181000	62279337	1337	1337	1337	1337	0
51	20231108	180900	62279337	1337	1337	1337	1337	0
52	20231108	180800	62279337	1337	1337	1337	1337	0
53	20231108	180700	62279337	1337	1337	1337	1337	0
54	20231108	180600	62279337	1337	1337	1337	1337	0
55	20231108	180500	62279337	1337	1337	1337	1337	0
56	20231108	180400	62279337	1337	1337	1337	1337	0
57	20231108	180300	62279337	1337	1337	1337	1337	0
58	20231108	180200	62279337	1337	1337	1337	1337	0
59	20231108	180100	62279337	1337	1337	1337	1337	0
60	20231108	180000	62279337	1337	1337	1337	1337	0
61	20231108	175900	62279337	1337	1337	1337	1337	0
62	20231108	175800	62279337	1337	1337	1337	1337	1332
63	20231108	175700	62279337	1337	1337	1337	1337	0
64	20231108	175600	62279337	1337	1337	1337	1337	0
65	20231108	175500	62279337	1337	1337	1337	1337	0
66	20231108	175400	62279337	1337	1337	1337	1337	0
67	20231108	175300	62279337	1337	1337	1337	1337	0
68	20231108	175200	62279337	1337	1337	1337	1337	0
69	20231108	175100	62279337	1337	1337	1337	1337	0
70	20231108	175000	62279337	1337	1337	1337	1337	0
71	20231108	174900	62279337	1337	1337	1337	1337	0
72	20231108	174800	62279337	1337	1337	1337	1337	0
73	20231108	174700	62279337	1337	1337	1337	1337	0
74	20231108	174600	62279337	1337	1337	1337	1337	0
75	20231108	174500	62279337	1337	1337	1337	1337	0
76	20231108	174400	62279337	1337	1337	1337	1337	0
77	20231108	174300	62279337	1337	1337	1337	1337	0
78	20231108	174200	62279337	1337	1337	1337	1337	0
79	20231108	174100	62279337	1337	1337	1337	1337	0
80	20231108	174000	62279337	1337	1337	1337	1337	0
81	20231108	173900	62279337	1337	1337	1337	1337	0
82	20231108	173800	62279337	1337	1337	1337	1337	0
83	20231108	173700	62279337	1337	1337	1337	1337	0
84	20231108	173600	62279337	1337	1337	1337	1337	0
85	20231108	173500	62279337	1337	1337	1337	1337	0
86	20231108	173400	62279337	1337	1337	1337	1337	0
87	20231108	173300	62279337	1337	1337	1337	1337	0
88	20231108	173200	62279337	1337	1337	1337	1337	0
89	20231108	173100	62279337	1337	1337	1337	1337	0
90	20231108	173000	62279337	1337	1337	1337	1337	0
91	20231108	172900	62279337	1337	1337	1337	1337	0
92	20231108	172800	62279337	1337	1337	1337	1337	1332
93	20231108	172700	62279337	1337	1337	1337	1337	0
94	20231108	172600	62279337	1337	1337	1337	1337	0
95	20231108	172500	62279337	1337	1337	1337	1337	0
96	20231108	172400	62279337	1337	1337	1337	1337	0
97	20231108	172300	62279337	1337	1337	1337	1337	0
98	20231108	172200	62279337	1337	1337	1337	1337	0
99	20231108	172100	62279337	1337	1337	1337	1337	0
100	20231108	172000	62279337	1337	1337	1337	1337	0
101	20231108	171900	62279337	1337	1337	1337	1337	0
102	20231108	171800	62279337	1337	1337	1337	1337	0
103	20231108	171700	62279337	1337	1337	1337	1337	0
104	20231108	171600	62279337	1337	1337	1337	1337	0
105	20231108	171500	62279337	1337	1337	1337	1337	0
106	20231108	171400	62279337	1337	1337	1337	1337	0
107	20231108	171300	62279337	1337	1337	1337	1337	0
108	20231108	171200	62279337	1337	1337	1337	1337	0
109	20231108	171100	62279337	1337	1337	1337	1337	0
110	20231108	171000	62279337	1337	1337	1337	1337	0
111	20231108	170900	62279337	1337	1337	1337	1337	0
112	20231108	170800	62279337	1337	1337	1337	1337	0
113	20231108	170700	62279337	1337	1337	1337	1337	0
114	20231108	170600	62279337	1337	1337	1337	1337	0
115	20231108	170500	62279337	1337	1337	1337	1337	0
116	20231108	170400	62279337	1337	1337	1337	1337	0
117	20231108	170300	62279337	1337	1337	1337	1337	0
118	20231108	170200	62279337	1337	1337	1337	1337	0
119	20231108	170100	62279337	1337	1337	1337	1337	0
120	20231108	170000	62279337	1337	1337	1337	1337	0
121	20231108	165900	62279337	1337	1337	1337	1337	0
122	20231108	165800	62279337	1337	1337	1337	1337	1332
123	20231108	165700	62279337	1337	1337	1337	1337	0
124	20231108	165600	62279337	1337	1337	1337	1337	0
125	20231108	165500	62279337	1337	1337	1337	1337	0
126	20231108	165400	62279337	1337	1337	1337	1337	0
127	20231108	165300	62279337	1337	1337	1337	1337	0
128	20231108	165200	62279337	1337	1337	1337	1337	0
129	20231108	165100	62279337	1337	1337	1337	1337	0
130	20231108	165000	62279337	1337	1337	1337	1337	0
131	20231108	164900	62279337	1337	1337	1337	1337	0
132	20231108	164800	62279337	1337	1337	1337	1337	0
133	20231108	164700	62279337	1337	1337	1337	1337	0
134	20231108	164600	62279337	1337	1337	1337	1337	0
135	20231108	164500	62279337	1337	1337	1337	1337	0
136	20231108	164400	62279337	1337	1337	1337	1337	0
137	20231108	164300	62279337	1337	1337	1337	1337	0
138	20231108	164200	62279337	1337	1337	1337	1337	0
139	20231108	164100	62279337	1337	1337	1337	1337	0
140	20231108	164000	62279337	1337	1337	1337	1337	0
141	20231108	163900	62279337	1337	1337	1337	1337	0
142	20231108	163800	62279337	1337	1337	1337	1337	0
143	20231108	163700	62279337	1337	1337	1337	1337	0
144	20231108	163600	62279337	1337	1337	1337	1337	0
145	20231108	163500	62279337	1337	1337	1337	1337	0
146	20231108	163400	62279337	1337	1337	1337	1337	0
147	20231108	163300	62279337	1337	1337	1337	1337	0
148	20231108	163200	62279337	1337	1337	1337	1337	0
149	20231108	163100	62279337	1337	1337	1337	1337	0
150	20231108	163000	62279337	1337	1337	1337	1337	0
151	20231108	162900	62279337	1337	1337	1337	1337	0
152	20231108	162800	62279337	1337	1337	1337	1337	1332
153	20231108	162700	62279337	1337	1337	1337	1337	0
154	20231108	162600	62279337	1337	1337	1337	1337	0
155	20231108	162500	62279337	1337	1337	1337	1337	0
156	20231108	162400	62279337	1337	1337	1337	1337	0
157	20231108	162300	62279337	1337	1337	1337	1337	0
158	20231108	162200	62279337	1337	1337	1337	1337	0
159	20231108	162100	62279337	1337	1337	1337	1337	0
160	20231108	162000	62279337	1337	1337	1337	1337	0
161	20231108	161900	62279337	1337	1337	1337	1337	0
162	20231108	161800	62279337	1337	1337	1337	1337	0
163	20231108	161700	62279337	1337	1337	1337	1337	0
164	20231108	161600	62279337	1337	1337	1337	1337	0
165	20231108	161500	62279337	1337	1337	1337	1337	0
166	20231108	161400	62279337	1337	1337	1337	1337	0
167	20231108	161300	62279337	1337	1337	1337	1337	0
168	20231108	161200	62279337	1337	1337	1337	1337	0
169	20231108	161100	62279337	1337	1337	1337	1337	0
170	20231108	161000	62279337	1337	1337	1337	1337	0
171	20231108	160900	62279337	1337	1337	1337	1337	0
172	20231108	160800	62279337	1337	1337	1337	1337	0
173	20231108	160700	62279337	1337	1337	1337	1337	0
174	20231108	160600	62279337	1337	1337	1337	1337	0
175	20231108	160500	62279337	1337	1337	1337	1337	0
176	20231108	160400	62279337	1337	1337	1337	1337	0
177	20231108	160300	62279337	1337	1337	1337	1337	0
178	20231108	160200	62279337	1337	1337	1337	1337	0
179	20231108	160100	62279337	1337	1337	1337	1337	0
180	20231108	160000	62279337	1337	1337	1337	1337	0
181	20231108	155900	62279337	1337	1337	1337	1337	0
182	20231108	155800	62279337	1337	1337	1337	1337	1332
183	20231108	155700	62279337	1337	1337	1337	1337	0
184	20231108	155600	62279337	1337	1337	1337	1337	0
185	20231108	155500	62279337	1337	1337	1337	1337	0
186	20231108	155400	62279337	1337	1337	1337	1337	0
187	20231108	155300	62279337	1337	1337	1337	1337	0
188	20231108	155200	62279337	1337	1337	1337	1337	0
189	20231108	155100	62279337	1337	1337	1337	1337	0
190	20231108	155000	62279337	1337	1337	1337	1337	0
191	20231108	154900	62279337	1337	1337	1337	1337	0
192	20231108	154800	62279337	1337	1337	1337	1337	0
193	20231108	154700	62279337	1337	1337	1337	1337	0
194	20231108	154600	62279337	1337	1337	1337	1337	0
195	20231108	154500	62279337	1337	1337	1337	1337	0
196	20231108	154400	62279337	1337	1337	1337	1337	0
197	20231108	154300	62279337	1337	1337	1337	1337	0
198	20231108	154200	62279337	1337	1337	1337	1337	0
199	20231108	154100	62279337	1337	1337	1337	1337	0
200	20231108	154000	62279337	1337	1337	1337	1337	0
201	20231108	153900	62279337	1337	1337	1337	1337	0
202	20231108	153800	62279337	1337	1337	1337	1337	0
203	20231108	153700	62279337	1337	1337	1337	1337	0
204	20231108	153600	62279337	1337	1337	1337	1337	0
205	20231108	153500	62279337	1337	1337	1337	1337	0
206	20231108	153400	62279337	1337	1337	1337	1337	0
207	20231108	153300	62279337	1337	1337	1337	1337	0
208	20231108	153200	62279337	1337	1337	1337	1337	0
209	20231108	153100	62279337	1337	1337	1337	1337	0
210	20231108	153000	62279337	1337	1337	1337	1337	1332
211	20231108	152900	60498453	1337	1337	1337	1337	0
212	20231108	152800	60498453	1337	1337	1337	1337	0
213	20231108	152700	60498453	1337	1337	1337	1337	0
214	20231108	152600	60498453	1337	1337	1337	1337	0
215	20231108	152500	60498453	1337	1337	1337	1337	0
216	20231108	152400	60498453	1337	1337	1337	1337	0
217	20231108	152300	60498453	1337	1337	1337	1337	0
218	20231108	152200	60498453	1337	1337	1337	1337	0
219	20231108	152100	60498453	1337	1337	1337	1337	0
220	20231108	152000	60498453	1337	1337	1337	1337	0
221	20231108	151900	60498453	1337	1336	1337	1336	12
222	20231108	151800	60482410	1336	1336	1336	1336	104
223	20231108	151700	60343466	1337	1337	1337	1337	0
224	20231108	151600	60343466	1337	1337	1337	1337	0
225	20231108	151500	60343466	1337	1337	1337	1337	0
226	20231108	151400	60343466	1337	1337	1337	1337	1
227	20231108	151300	60342129	1336	1336	1336	1336	0
228	20231108	151200	60342129	1336	1336	1336	1336	658
229	20231108	151100	59463041	1336	1336	1336	1336	0
230	20231108	151000	59463041	1336	1336	1336	1336	2
231	20231108	150900	59460369	1335	1336	1336	1335	21
232	20231108	150800	59432316	1336	1338	1338	1336	13
233	20231108	150700	59414936	1337	1337	1337	1337	10
234	20231108	150600	59401566	1338	1338	1338	1338	10
235	20231108	150500	59388186	1339	1339	1339	1339	0
236	20231108	150400	59388186	1339	1339	1339	1339	0
237	20231108	150300	59388186	1339	1339	1339	1339	0
238	20231108	150200	59388186	1339	1339	1339	1339	0
239	20231108	150100	59388186	1339	1339	1339	1339	0
240	20231108	150000	59388186	1339	1339	1339	1339	0
241	20231108	145900	59388186	1339	1339	1339	1339	0
242	20231108	145800	59388186	1339	1339	1339	1339	0
243	20231108	145700	59388186	1339	1339	1339	1339	0
244	20231108	145600	59388186	1339	1333	1339	1332	166
245	20231108	145500	59166874	1333	1333	1333	1333	0
246	20231108	145400	59166874	1333	1333	1333	1333	25
247	20231108	145300	59133549	1333	1333	1333	1333	0
248	20231108	145200	59133549	1333	1333	1333	1333	0
249	20231108	145100	59133549	1333	1333	1333	1333	0
250	20231108	145000	59133549	1333	1333	1333	1333	0
251	20231108	144900	59133549	1333	1333	1333	1333	0
252	20231108	144800	59133549	1333	1340	1340	1333	645
253	20231108	144700	58273087	1341	1341	1341	1341	0
254	20231108	144600	58273087	1341	1341	1341	1341	0
255	20231108	144500	58273087	1341	1341	1341	1341	0
256	20231108	144400	58273087	1341	1341	1341	1341	0
257	20231108	144300	58273087	1341	1341	1341	1341	2
258	20231108	144200	58270405	1345	1345	1345	1345	0
259	20231108	144100	58270405	1345	1345	1345	1345	0
260	20231108	144000	58270405	1345	1345	1345	1345	0
261	20231108	143900	58270405	1345	1345	1345	1345	1
262	20231108	143800	58269060	1342	1342	1342	1342	0
263	20231108	143700	58269060	1342	1344	1344	1342	2
264	20231108	143600	58266374	1342	1342	1342	1342	0
265	20231108	143500	58266374	1342	1342	1342	1342	1
266	20231108	143400	58265032	1343	1343	1343	1343	1
267	20231108	143300	58263689	1344	1344	1344	1344	2
268	20231108	143200	58261001	1344	1345	1345	1344	5
269	20231108	143100	58254277	1344	1344	1344	1344	14
270	20231108	143000	58235461	1342	1345	1345	1342	19
271	20231108	142900	58209921	1349	1349	1349	1349	0
272	20231108	142800	58209921	1349	1349	1349	1349	0
273	20231108	142700	58209921	1349	1349	1349	1349	0
274	20231108	142600	58209921	1349	1349	1349	1349	0
275	20231108	142500	58209921	1349	1349	1349	1349	0
276	20231108	142400	58209921	1349	1349	1349	1349	0
277	20231108	142300	58209921	1349	1349	1349	1349	0
278	20231108	142200	58209921	1349	1349	1349	1349	0
279	20231108	142100	58209921	1349	1349	1349	1349	0
280	20231108	142000	58209921	1349	1349	1349	1349	0
281	20231108	141900	58209921	1349	1349	1349	1349	0
282	20231108	141800	58209921	1349	1349	1349	1349	0
283	20231108	141700	58209921	1349	1349	1349	1349	0
284	20231108	141600	58209921	1349	1349	1349	1349	0
285	20231108	141500	58209921	1349	1349	1349	1349	0
286	20231108	141400	58209921	1349	1349	1349	1349	0
287	20231108	141300	58209921	1349	1349	1349	1349	0
288	20231108	141200	58209921	1349	1349	1349	1349	0
289	20231108	141100	58209921	1349	1349	1349	1349	0
290	20231108	141000	58209921	1349	1349	1349	1349	0
291	20231108	140900	58209921	1349	1349	1349	1349	2000
292	20231108	140800	55511921	1349	1349	1349	1349	0
293	20231108	140700	55511921	1349	1349	1349	1349	0
294	20231108	140600	55511921	1349	1349	1349	1349	0
295	20231108	140500	55511921	1349	1349	1349	1349	0
296	20231108	140400	55511921	1349	1349	1349	1349	0
297	20231108	140300	55511921	1349	1349	1349	1349	0
298	20231108	140200	55511921	1349	1349	1349	1349	0
299	20231108	140100	55511921	1349	1349	1349	1349	0
300	20231108	140000	55511921	1349	1349	1349	1349	0
301	20231108	135900	55511921	1349	1349	1349	1349	0
302	20231108	135800	55511921	1349	1349	1349	1349	0
303	20231108	135700	55511921	1349	1349	1349	1349	0
304	20231108	135600	55511921	1349	1349	1349	1349	0
305	20231108	135500	55511921	1349	1349	1349	1349	0
306	20231108	135400	55511921	1349	1349	1349	1349	0
307	20231108	135300	55511921	1349	1349	1349	1349	10
308	20231108	135200	55498431	1349	1349	1349	1349	1
309	20231108	135100	55497082	1349	1349	1349	1349	0
310	20231108	135000	55497082	1349	1349	1349	1349	0
311	20231108	134900	55497082	1349	1349	1349	1349	0
312	20231108	134800	55497082	1349	1349	1349	1349	0
313	20231108	134700	55497082	1349	1349	1349	1349	0
314	20231108	134600	55497082	1349	1347	1349	1347	401
315	20231108	134500	54956135	1345	1345	1345	1345	0
316	20231108	134400	54956135	1345	1345	1345	1345	0
317	20231108	134300	54956135	1345	1345	1345	1345	0
318	20231108	134200	54956135	1345	1343	1345	1343	3265
319	20231108	134100	50566490	1343	1343	1343	1343	0
320	20231108	134000	50566490	1343	1343	1343	1343	50
321	20231108	133900	50499340	1343	1343	1343	1343	1501
322	20231108	133800	48483497	1342	1341	1343	1341	1320
323	20231108	133700	46711277	1333	1333	1333	1333	0
324	20231108	133600	46711277	1333	1333	1333	1333	0
325	20231108	133500	46711277	1333	1334	1334	1333	325
326	20231108	133400	46278048	1333	1336	1336	1333	257
327	20231108	133300	45935464	1333	1333	1333	1333	0
328	20231108	133200	45935464	1333	1333	1333	1333	0
329	20231108	133100	45935464	1333	1333	1333	1333	0
330	20231108	133000	45935464	1333	1333	1333	1333	0
331	20231108	132900	45935464	1333	1333	1333	1333	0
332	20231108	132800	45935464	1333	1333	1333	1333	5
333	20231108	132700	45928799	1340	1340	1340	1340	0
334	20231108	132600	45928799	1340	1340	1340	1340	0
335	20231108	132500	45928799	1340	1340	1340	1340	1
336	20231108	132400	45927459	1333	1333	1333	1333	39
337	20231108	132300	45875472	1343	1335	1343	1335	5
338	20231108	132200	45868789	1337	1337	1337	1337	5
339	20231108	132100	45862104	1337	1337	1337	1337	0
340	20231108	132000	45862104	1337	1337	1337	1337	6
341	20231108	131900	45854082	1343	1343	1343	1343	0
342	20231108	131800	45854082	1343	1343	1343	1343	0
343	20231108	131700	45854082	1343	1343	1343	1343	0
344	20231108	131600	45854082	1343	1343	1343	1343	0
345	20231108	131500	45854082	1343	1343	1343	1343	0
346	20231108	131400	45854082	1343	1343	1343	1343	0
347	20231108	131300	45854082	1343	1343	1343	1343	0
348	20231108	131200	45854082	1343	1343	1343	1343	0
349	20231108	131100	45854082	1343	1343	1343	1343	0
350	20231108	131000	45854082	1343	1343	1343	1343	0
351	20231108	130900	45854082	1343	1343	1343	1343	0
352	20231108	130800	45854082	1343	1343	1343	1343	5
353	20231108	130700	45847367	1338	1338	1338	1338	0
354	20231108	130600	45847367	1338	1338	1338	1338	0
355	20231108	130500	45847367	1338	1338	1338	1338	0
356	20231108	130400	45847367	1338	1338	1338	1338	0
357	20231108	130300	45847367	1338	1338	1338	1338	0
358	20231108	130200	45847367	1338	1338	1338	1338	0
359	20231108	130100	45847367	1338	1338	1338	1338	0
360	20231108	130000	45847367	1338	1338	1338	1338	0
361	20231108	125900	45847367	1338	1338	1338	1338	0
362	20231108	125800	45847367	1338	1338	1338	1338	0
363	20231108	125700	45847367	1338	1338	1338	1338	0
364	20231108	125600	45847367	1338	1338	1338	1338	0
365	20231108	125500	45847367	1338	1338	1338	1338	0
366	20231108	125400	45847367	1338	1338	1338	1338	0
367	20231108	125300	45847367	1338	1338	1338	1338	0
368	20231108	125200	45847367	1338	1338	1338	1338	0
369	20231108	125100	45847367	1338	1338	1338	1338	0
370	20231108	125000	45847367	1338	1338	1338	1338	0
371	20231108	124900	45847367	1338	1338	1338	1338	0
372	20231108	124800	45847367	1338	1338	1338	1338	0
373	20231108	124700	45847367	1338	1338	1338	1338	0
374	20231108	124600	45847367	1338	1338	1338	1338	0
375	20231108	124500	45847367	1338	1338	1338	1338	0
376	20231108	124400	45847367	1338	1338	1338	1338	0
377	20231108	124300	45847367	1338	1338	1338	1338	0
378	20231108	124200	45847367	1338	1338	1338	1338	0
379	20231108	124100	45847367	1338	1338	1338	1338	0
380	20231108	124000	45847367	1338	1338	1338	1338	0
381	20231108	123900	45847367	1338	1338	1338	1338	0
382	20231108	123800	45847367	1338	1338	1338	1338	0
383	20231108	123700	45847367	1338	1338	1338	1338	0
384	20231108	123600	45847367	1338	1338	1338	1338	0
385	20231108	123500	45847367	1338	1338	1338	1338	0
386	20231108	123400	45847367	1338	1338	1338	1338	0
387	20231108	123300	45847367	1338	1338	1338	1338	0
388	20231108	123200	45847367	1338	1338	1338	1338	0
389	20231108	123100	45847367	1338	1338	1338	1338	0
390	20231108	123000	45847367	1338	1338	1338	1338	0
391	20231108	122900	45847367	1338	1338	1338	1338	0
392	20231108	122800	45847367	1338	1338	1338	1338	0
393	20231108	122700	45847367	1338	1338	1338	1338	0
394	20231108	122600	45847367	1338	1338	1338	1338	0
395	20231108	122500	45847367	1338	1338	1338	1338	0
396	20231108	122400	45847367	1338	1338	1338	1338	0
397	20231108	122300	45847367	1338	1338	1338	1338	1
398	20231108	122200	45846029	1341	1341	1341	1341	0
399	20231108	122100	45846029	1341	1341	1341	1341	0
400	20231108	122000	45846029	1341	1341	1341	1341	0
401	20231108	121900	45846029	1341	1341	1341	1341	0
402	20231108	121800	45846029	1341	1341	1341	1341	0
403	20231108	121700	45846029	1341	1338	1341	1338	52
404	20231108	121600	45776447	1339	1339	1339	1339	10
405	20231108	121500	45763057	1340	1340	1340	1340	0
406	20231108	121400	45763057	1340	1340	1340	1340	362
407	20231108	121300	45277977	1344	1344	1344	1344	1
408	20231108	121200	45276633	1340	1340	1340	1340	0
409	20231108	121100	45276633	1340	1340	1340	1340	1
410	20231108	121000	45275293	1340	1340	1340	1340	0
411	20231108	120900	45275293	1340	1340	1340	1340	0
412	20231108	120800	45275293	1340	1340	1340	1340	0
413	20231108	120700	45275293	1340	1340	1340	1340	0
414	20231108	120600	45275293	1340	1340	1340	1340	0
415	20231108	120500	45275293	1340	1340	1340	1340	0
416	20231108	120400	45275293	1340	1340	1340	1340	0
417	20231108	120300	45275293	1340	1340	1340	1340	0
418	20231108	120200	45275293	1340	1340	1340	1340	0
419	20231108	120100	45275293	1340	1340	1340	1340	0
420	20231108	120000	45275293	1340	1340	1340	1340	0
421	20231108	115900	45275293	1340	1340	1340	1340	0
422	20231108	115800	45275293	1340	1340	1340	1340	0
423	20231108	115700	45275293	1340	1341	1341	1340	1353
424	20231108	115600	43461101	1341	1341	1341	1341	0
425	20231108	115500	43461101	1341	1341	1341	1341	0
426	20231108	115400	43461101	1341	1341	1341	1341	0
427	20231108	115300	43461101	1341	1341	1341	1341	102
428	20231108	115200	43324319	1341	1341	1341	1341	0
429	20231108	115100	43324319	1341	1341	1341	1341	0
430	20231108	115000	43324319	1341	1341	1341	1341	400
431	20231108	114900	42787919	1341	1341	1341	1341	0
432	20231108	114800	42787919	1341	1341	1341	1341	0
433	20231108	114700	42787919	1341	1341	1341	1341	0
434	20231108	114600	42787919	1341	1341	1341	1341	0
435	20231108	114500	42787919	1341	1341	1341	1341	300
436	20231108	114400	42385619	1341	1341	1341	1341	0
437	20231108	114300	42385619	1341	1341	1341	1341	0
438	20231108	114200	42385619	1341	1341	1341	1341	50
439	20231108	114100	42318569	1344	1344	1344	1344	0
440	20231108	114000	42318569	1344	1344	1344	1344	0
441	20231108	113900	42318569	1344	1344	1344	1344	0
442	20231108	113800	42318569	1344	1344	1344	1344	0
443	20231108	113700	42318569	1344	1344	1344	1344	1
444	20231108	113600	42317225	1344	1344	1344	1344	0
445	20231108	113500	42317225	1344	1344	1344	1344	0
446	20231108	113400	42317225	1344	1344	1344	1344	0
447	20231108	113300	42317225	1344	1344	1344	1344	0
448	20231108	113200	42317225	1344	1344	1344	1344	0
449	20231108	113100	42317225	1344	1344	1344	1344	0
450	20231108	113000	42317225	1344	1344	1344	1344	0
451	20231108	112900	42317225	1344	1344	1344	1344	0
452	20231108	112800	42317225	1344	1344	1344	1344	0
453	20231108	112700	42317225	1344	1344	1344	1344	1
454	20231108	112600	42315881	1344	1344	1344	1344	0
455	20231108	112500	42315881	1344	1344	1344	1344	0
456	20231108	112400	42315881	1344	1344	1344	1344	0
457	20231108	112300	42315881	1344	1344	1344	1344	0
458	20231108	112200	42315881	1344	1344	1344	1344	0
459	20231108	112100	42315881	1344	1344	1344	1344	0
460	20231108	112000	42315881	1344	1344	1344	1344	0
461	20231108	111900	42315881	1344	1344	1344	1344	0
462	20231108	111800	42315881	1344	1344	1344	1344	0
463	20231108	111700	42315881	1344	1344	1344	1344	0
464	20231108	111600	42315881	1344	1344	1344	1344	25
465	20231108	111500	42282281	1344	1344	1344	1344	0
466	20231108	111400	42282281	1344	1344	1344	1344	0
467	20231108	111300	42282281	1344	1344	1344	1344	0
468	20231108	111200	42282281	1344	1344	1344	1344	0
469	20231108	111100	42282281	1344	1344	1344	1344	0
470	20231108	111000	42282281	1344	1344	1344	1344	0
471	20231108	110900	42282281	1344	1344	1344	1344	0
472	20231108	110800	42282281	1344	1344	1344	1344	0
473	20231108	110700	42282281	1344	1344	1344	1344	0
474	20231108	110600	42282281	1344	1344	1344	1344	0
475	20231108	110500	42282281	1344	1344	1344	1344	0
476	20231108	110400	42282281	1344	1344	1344	1344	0
477	20231108	110300	42282281	1344	1344	1344	1344	0
478	20231108	110200	42282281	1344	1344	1344	1344	0
479	20231108	110100	42282281	1344	1344	1344	1344	0
480	20231108	110000	42282281	1344	1344	1344	1344	0
481	20231108	105900	42282281	1344	1344	1344	1344	0
482	20231108	105800	42282281	1344	1344	1344	1344	979
483	20231108	105700	40966505	1341	1341	1341	1341	0
484	20231108	105600	40966505	1341	1341	1341	1341	0
485	20231108	105500	40966505	1341	1341	1341	1341	0
486	20231108	105400	40966505	1341	1341	1341	1341	0
487	20231108	105300	40966505	1341	1341	1341	1341	0
488	20231108	105200	40966505	1341	1341	1341	1341	0
489	20231108	105100	40966505	1341	1341	1341	1341	0
490	20231108	105000	40966505	1341	1341	1341	1341	0
491	20231108	104900	40966505	1341	1342	1342	1341	6754
492	20231108	104800	31906342	1342	1342	1342	1342	0
493	20231108	104700	31906342	1342	1342	1342	1342	0
494	20231108	104600	31906342	1342	1342	1342	1342	0
495	20231108	104500	31906342	1342	1342	1342	1342	1
496	20231108	104400	31905000	1343	1343	1343	1343	4047
497	20231108	104300	26469879	1344	1344	1344	1344	8
498	20231108	104200	26459127	1344	1344	1344	1344	0
499	20231108	104100	26459127	1344	1344	1344	1344	10
500	20231108	104000	26445687	1344	1344	1344	1344	3000
501	20231108	103900	22413687	1345	1345	1345	1345	2
502	20231108	103800	22410997	1345	1345	1345	1345	1
503	20231108	103700	22409652	1345	1345	1345	1345	0
504	20231108	103600	22409652	1345	1345	1345	1345	0
505	20231108	103500	22409652	1345	1346	1346	1345	305
506	20231108	103400	21999423	1346	1346	1346	1346	50
507	20231108	103300	21932123	1349	1349	1349	1349	4
508	20231108	103200	21926727	1349	1349	1349	1349	0
509	20231108	103100	21926727	1349	1349	1349	1349	0
510	20231108	103000	21926727	1349	1349	1349	1349	0
511	20231108	102900	21926727	1349	1349	1349	1349	0
512	20231108	102800	21926727	1349	1349	1349	1349	0
513	20231108	102700	21926727	1349	1349	1349	1349	0
514	20231108	102600	21926727	1349	1349	1349	1349	0
515	20231108	102500	21926727	1349	1349	1349	1349	0
516	20231108	102400	21926727	1349	1349	1349	1349	0
517	20231108	102300	21926727	1349	1349	1349	1349	0
518	20231108	102200	21926727	1349	1349	1349	1349	0
519	20231108	102100	21926727	1349	1349	1349	1349	0
520	20231108	102000	21926727	1349	1349	1349	1349	0
521	20231108	101900	21926727	1349	1349	1349	1349	0
522	20231108	101800	21926727	1349	1349	1349	1349	0
523	20231108	101700	21926727	1349	1349	1349	1349	0
524	20231108	101600	21926727	1349	1349	1349	1349	0
525	20231108	101500	21926727	1349	1349	1349	1349	0
526	20231108	101400	21926727	1349	1349	1349	1349	0
527	20231108	101300	21926727	1349	1349	1349	1349	0
528	20231108	101200	21926727	1349	1349	1349	1349	0
529	20231108	101100	21926727	1349	1349	1349	1349	0
530	20231108	101000	21926727	1349	1349	1349	1349	178
531	20231108	100900	21686605	1349	1349	1349	1349	18
532	20231108	100800	21662323	1349	1347	1349	1347	404
533	20231108	100700	21118027	1351	1351	1351	1351	100
534	20231108	100600	20982927	1351	1351	1351	1351	300
535	20231108	100500	20577627	1351	1350	1351	1350	520
536	20231108	100400	19875607	1348	1348	1348	1348	2
537	20231108	100300	19872911	1348	1348	1348	1348	261
538	20231108	100200	19521083	1348	1348	1348	1348	215
539	20231108	100100	19231263	1348	1348	1348	1348	284
540	20231108	100000	18848431	1354	1354	1354	1354	0
541	20231108	095900	18848431	1354	1354	1354	1354	0
542	20231108	095800	18848431	1354	1354	1354	1354	713
543	20231108	095700	17883029	1354	1354	1354	1354	0
544	20231108	095600	17883029	1354	1355	1355	1354	113
545	20231108	095500	17729979	1354	1355	1358	1354	808
546	20231108	095400	16635061	1355	1355	1355	1355	44
547	20231108	095300	16575441	1355	1355	1355	1355	0
548	20231108	095200	16575441	1355	1353	1355	1353	1446
549	20231108	095100	14616761	1354	1354	1354	1354	0
550	20231108	095000	14616761	1354	1353	1354	1353	22
551	20231108	094900	14586976	1354	1354	1354	1354	1000
552	20231108	094800	13232976	1354	1354	1354	1354	0
553	20231108	094700	13232976	1354	1354	1354	1354	0
554	20231108	094600	13232976	1354	1354	1354	1354	0
555	20231108	094500	13232976	1354	1354	1354	1354	0
556	20231108	094400	13232976	1354	1354	1355	1354	19
557	20231108	094300	13207241	1355	1354	1355	1354	100
558	20231108	094200	13071742	1344	1344	1344	1344	0
559	20231108	094100	13071742	1344	1349	1349	1344	682
560	20231108	094000	12153475	1357	1357	1357	1357	100
561	20231108	093900	12017775	1357	1357	1357	1357	94
562	20231108	093800	11890217	1358	1358	1358	1358	100
563	20231108	093700	11754417	1358	1358	1358	1358	0
564	20231108	093600	11754417	1358	1353	1358	1353	174
565	20231108	093500	11518987	1353	1353	1353	1353	123
566	20231108	093400	11352568	1353	1352	1353	1352	114
567	20231108	093300	11198334	1352	1352	1352	1352	0
568	20231108	093200	11198334	1352	1352	1352	1352	0
569	20231108	093100	11198334	1352	1352	1352	1352	2
570	20231108	093000	11195630	1353	1353	1353	1353	1
571	20231108	092900	11194277	1352	1352	1352	1352	1
572	20231108	092800	11192925	1350	1350	1350	1350	379
573	20231108	092700	10681275	1350	1350	1350	1350	0
574	20231108	092600	10681275	1350	1350	1350	1350	0
575	20231108	092500	10681275	1350	1352	1352	1350	104
576	20231108	092400	10540873	1352	1352	1352	1341	2836
577	20231108	092300	6730872	1352	1352	1352	1352	0
578	20231108	092200	6730872	1352	1352	1352	1352	1
579	20231108	092100	6729520	1347	1347	1347	1347	0
580	20231108	092000	6729520	1347	1347	1347	1347	0
581	20231108	091900	6729520	1347	1348	1348	1347	117
582	20231108	091800	6571919	1347	1351	1351	1347	108
583	20231108	091700	6426015	1351	1351	1351	1351	0
584	20231108	091600	6426015	1351	1351	1351	1351	1
585	20231108	091500	6424664	1351	1355	1355	1351	229
586	20231108	091400	6114663	1354	1354	1354	1354	13
587	20231108	091300	6097061	1354	1354	1354	1354	0
588	20231108	091200	6097061	1354	1354	1354	1354	1
589	20231108	091100	6095707	1354	1359	1359	1354	11
590	20231108	091000	6080763	1354	1354	1354	1354	1
591	20231108	090900	6079409	1355	1357	1357	1355	50
592	20231108	090800	6011619	1356	1356	1356	1356	30
593	20231108	090700	5970939	1356	1360	1360	1356	738
594	20231108	090600	4967263	1360	1360	1361	1360	78
595	20231108	090500	4861111	1360	1359	1360	1359	5
596	20231108	090400	4854313	1361	1359	1361	1359	105
597	20231108	090300	4711615	1358	1356	1358	1356	161
598	20231108	090200	4493038	1355	1354	1355	1354	3
599	20231108	090100	4488975	1353	1350	1362	1350	2710
600	20231108	090000	826025	1348	1347	1348	1341	613