KissMeData/023960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190700	227279620	1853	1853	1853	1853	1185
3	20231108	190600	227279620	1853	1853	1853	1853	0
4	20231108	190500	227279620	1853	1853	1853	1853	0
5	20231108	190400	227279620	1853	1853	1853	1853	0
6	20231108	190300	227279620	1853	1853	1853	1853	0
7	20231108	190200	227279620	1853	1853	1853	1853	0
8	20231108	190100	227279620	1853	1853	1853	1853	0
9	20231108	190000	227279620	1853	1853	1853	1853	0
10	20231108	185900	227279620	1853	1853	1853	1853	0
11	20231108	185800	227279620	1853	1853	1853	1853	0
12	20231108	185700	227279620	1853	1853	1853	1853	0
13	20231108	185600	227279620	1853	1853	1853	1853	0
14	20231108	185500	227279620	1853	1853	1853	1853	0
15	20231108	185400	227279620	1853	1853	1853	1853	0
16	20231108	185300	227279620	1853	1853	1853	1853	0
17	20231108	185200	227279620	1853	1853	1853	1853	0
18	20231108	185100	227279620	1853	1853	1853	1853	0
19	20231108	185000	227279620	1853	1853	1853	1853	0
20	20231108	184900	227279620	1853	1853	1853	1853	0
21	20231108	184800	227279620	1853	1853	1853	1853	0
22	20231108	184700	227279620	1853	1853	1853	1853	0
23	20231108	184600	227279620	1853	1853	1853	1853	0
24	20231108	184500	227279620	1853	1853	1853	1853	0
25	20231108	184400	227279620	1853	1853	1853	1853	0
26	20231108	184300	227279620	1853	1853	1853	1853	0
27	20231108	184200	227279620	1853	1853	1853	1853	0
28	20231108	184100	227279620	1853	1853	1853	1853	0
29	20231108	184000	227279620	1853	1853	1853	1853	0
30	20231108	183900	227279620	1853	1853	1853	1853	0
31	20231108	183800	227279620	1853	1853	1853	1853	0
32	20231108	183700	227279620	1853	1853	1853	1853	1185
33	20231108	183600	227279620	1853	1853	1853	1853	0
34	20231108	183500	227279620	1853	1853	1853	1853	0
35	20231108	183400	227279620	1853	1853	1853	1853	0
36	20231108	183300	227279620	1853	1853	1853	1853	0
37	20231108	183200	227279620	1853	1853	1853	1853	0
38	20231108	183100	227279620	1853	1853	1853	1853	0
39	20231108	183000	227279620	1853	1853	1853	1853	0
40	20231108	182900	227279620	1853	1853	1853	1853	0
41	20231108	182800	227279620	1853	1853	1853	1853	0
42	20231108	182700	227279620	1853	1853	1853	1853	0
43	20231108	182600	227279620	1853	1853	1853	1853	0
44	20231108	182500	227279620	1853	1853	1853	1853	0
45	20231108	182400	227279620	1853	1853	1853	1853	0
46	20231108	182300	227279620	1853	1853	1853	1853	0
47	20231108	182200	227279620	1853	1853	1853	1853	0
48	20231108	182100	227279620	1853	1853	1853	1853	0
49	20231108	182000	227279620	1853	1853	1853	1853	0
50	20231108	181900	227279620	1853	1853	1853	1853	0
51	20231108	181800	227279620	1853	1853	1853	1853	0
52	20231108	181700	227279620	1853	1853	1853	1853	0
53	20231108	181600	227279620	1853	1853	1853	1853	0
54	20231108	181500	227279620	1853	1853	1853	1853	0
55	20231108	181400	227279620	1853	1853	1853	1853	0
56	20231108	181300	227279620	1853	1853	1853	1853	0
57	20231108	181200	227279620	1853	1853	1853	1853	0
58	20231108	181100	227279620	1853	1853	1853	1853	0
59	20231108	181000	227279620	1853	1853	1853	1853	0
60	20231108	180900	227279620	1853	1853	1853	1853	0
61	20231108	180800	227279620	1853	1853	1853	1853	0
62	20231108	180700	227279620	1853	1853	1853	1853	1185
63	20231108	180600	227279620	1853	1853	1853	1853	0
64	20231108	180500	227279620	1853	1853	1853	1853	0
65	20231108	180400	227279620	1853	1853	1853	1853	0
66	20231108	180300	227279620	1853	1853	1853	1853	0
67	20231108	180200	227279620	1853	1853	1853	1853	0
68	20231108	180100	227279620	1853	1853	1853	1853	0
69	20231108	180000	227279620	1853	1853	1853	1853	0
70	20231108	175900	227279620	1853	1853	1853	1853	0
71	20231108	175800	227279620	1853	1853	1853	1853	0
72	20231108	175700	227279620	1853	1853	1853	1853	0
73	20231108	175600	227279620	1853	1853	1853	1853	0
74	20231108	175500	227279620	1853	1853	1853	1853	0
75	20231108	175400	227279620	1853	1853	1853	1853	0
76	20231108	175300	227279620	1853	1853	1853	1853	0
77	20231108	175200	227279620	1853	1853	1853	1853	0
78	20231108	175100	227279620	1853	1853	1853	1853	0
79	20231108	175000	227279620	1853	1853	1853	1853	0
80	20231108	174900	227279620	1853	1853	1853	1853	0
81	20231108	174800	227279620	1853	1853	1853	1853	0
82	20231108	174700	227279620	1853	1853	1853	1853	0
83	20231108	174600	227279620	1853	1853	1853	1853	0
84	20231108	174500	227279620	1853	1853	1853	1853	0
85	20231108	174400	227279620	1853	1853	1853	1853	0
86	20231108	174300	227279620	1853	1853	1853	1853	0
87	20231108	174200	227279620	1853	1853	1853	1853	0
88	20231108	174100	227279620	1853	1853	1853	1853	0
89	20231108	174000	227279620	1853	1853	1853	1853	0
90	20231108	173900	227279620	1853	1853	1853	1853	0
91	20231108	173800	227279620	1853	1853	1853	1853	0
92	20231108	173700	227279620	1853	1853	1853	1853	1185
93	20231108	173600	227279620	1853	1853	1853	1853	0
94	20231108	173500	227279620	1853	1853	1853	1853	0
95	20231108	173400	227279620	1853	1853	1853	1853	0
96	20231108	173300	227279620	1853	1853	1853	1853	0
97	20231108	173200	227279620	1853	1853	1853	1853	0
98	20231108	173100	227279620	1853	1853	1853	1853	0
99	20231108	173000	227279620	1853	1853	1853	1853	0
100	20231108	172900	227279620	1853	1853	1853	1853	0
101	20231108	172800	227279620	1853	1853	1853	1853	0
102	20231108	172700	227279620	1853	1853	1853	1853	0
103	20231108	172600	227279620	1853	1853	1853	1853	0
104	20231108	172500	227279620	1853	1853	1853	1853	0
105	20231108	172400	227279620	1853	1853	1853	1853	0
106	20231108	172300	227279620	1853	1853	1853	1853	0
107	20231108	172200	227279620	1853	1853	1853	1853	0
108	20231108	172100	227279620	1853	1853	1853	1853	0
109	20231108	172000	227279620	1853	1853	1853	1853	0
110	20231108	171900	227279620	1853	1853	1853	1853	0
111	20231108	171800	227279620	1853	1853	1853	1853	0
112	20231108	171700	227279620	1853	1853	1853	1853	0
113	20231108	171600	227279620	1853	1853	1853	1853	0
114	20231108	171500	227279620	1853	1853	1853	1853	0
115	20231108	171400	227279620	1853	1853	1853	1853	0
116	20231108	171300	227279620	1853	1853	1853	1853	0
117	20231108	171200	227279620	1853	1853	1853	1853	0
118	20231108	171100	227279620	1853	1853	1853	1853	0
119	20231108	171000	227279620	1853	1853	1853	1853	0
120	20231108	170900	227279620	1853	1853	1853	1853	0
121	20231108	170800	227279620	1853	1853	1853	1853	0
122	20231108	170700	227279620	1853	1853	1853	1853	1185
123	20231108	170600	227279620	1853	1853	1853	1853	0
124	20231108	170500	227279620	1853	1853	1853	1853	0
125	20231108	170400	227279620	1853	1853	1853	1853	0
126	20231108	170300	227279620	1853	1853	1853	1853	0
127	20231108	170200	227279620	1853	1853	1853	1853	0
128	20231108	170100	227279620	1853	1853	1853	1853	0
129	20231108	170000	227279620	1853	1853	1853	1853	0
130	20231108	165900	227279620	1853	1853	1853	1853	0
131	20231108	165800	227279620	1853	1853	1853	1853	0
132	20231108	165700	227279620	1853	1853	1853	1853	0
133	20231108	165600	227279620	1853	1853	1853	1853	0
134	20231108	165500	227279620	1853	1853	1853	1853	0
135	20231108	165400	227279620	1853	1853	1853	1853	0
136	20231108	165300	227279620	1853	1853	1853	1853	0
137	20231108	165200	227279620	1853	1853	1853	1853	0
138	20231108	165100	227279620	1853	1853	1853	1853	0
139	20231108	165000	227279620	1853	1853	1853	1853	0
140	20231108	164900	227279620	1853	1853	1853	1853	0
141	20231108	164800	227279620	1853	1853	1853	1853	0
142	20231108	164700	227279620	1853	1853	1853	1853	0
143	20231108	164600	227279620	1853	1853	1853	1853	0
144	20231108	164500	227279620	1853	1853	1853	1853	0
145	20231108	164400	227279620	1853	1853	1853	1853	0
146	20231108	164300	227279620	1853	1853	1853	1853	0
147	20231108	164200	227279620	1853	1853	1853	1853	0
148	20231108	164100	227279620	1853	1853	1853	1853	0
149	20231108	164000	227279620	1853	1853	1853	1853	0
150	20231108	163900	227279620	1853	1853	1853	1853	0
151	20231108	163800	227279620	1853	1853	1853	1853	0
152	20231108	163700	227279620	1853	1853	1853	1853	1185
153	20231108	163600	227279620	1853	1853	1853	1853	0
154	20231108	163500	227279620	1853	1853	1853	1853	0
155	20231108	163400	227279620	1853	1853	1853	1853	0
156	20231108	163300	227279620	1853	1853	1853	1853	0
157	20231108	163200	227279620	1853	1853	1853	1853	0
158	20231108	163100	227279620	1853	1853	1853	1853	0
159	20231108	163000	227279620	1853	1853	1853	1853	0
160	20231108	162900	227279620	1853	1853	1853	1853	0
161	20231108	162800	227279620	1853	1853	1853	1853	0
162	20231108	162700	227279620	1853	1853	1853	1853	0
163	20231108	162600	227279620	1853	1853	1853	1853	0
164	20231108	162500	227279620	1853	1853	1853	1853	0
165	20231108	162400	227279620	1853	1853	1853	1853	0
166	20231108	162300	227279620	1853	1853	1853	1853	0
167	20231108	162200	227279620	1853	1853	1853	1853	0
168	20231108	162100	227279620	1853	1853	1853	1853	0
169	20231108	162000	227279620	1853	1853	1853	1853	0
170	20231108	161900	227279620	1853	1853	1853	1853	0
171	20231108	161800	227279620	1853	1853	1853	1853	0
172	20231108	161700	227279620	1853	1853	1853	1853	0
173	20231108	161600	227279620	1853	1853	1853	1853	0
174	20231108	161500	227279620	1853	1853	1853	1853	0
175	20231108	161400	227279620	1853	1853	1853	1853	0
176	20231108	161300	227279620	1853	1853	1853	1853	0
177	20231108	161200	227279620	1853	1853	1853	1853	0
178	20231108	161100	227279620	1853	1853	1853	1853	0
179	20231108	161000	227279620	1853	1853	1853	1853	0
180	20231108	160900	227279620	1853	1853	1853	1853	0
181	20231108	160800	227279620	1853	1853	1853	1853	0
182	20231108	160700	227279620	1853	1853	1853	1853	1185
183	20231108	160600	227279620	1853	1853	1853	1853	0
184	20231108	160500	227279620	1853	1853	1853	1853	0
185	20231108	160400	227279620	1853	1853	1853	1853	0
186	20231108	160300	227279620	1853	1853	1853	1853	0
187	20231108	160200	227279620	1853	1853	1853	1853	0
188	20231108	160100	227279620	1853	1853	1853	1853	0
189	20231108	160000	227279620	1853	1853	1853	1853	0
190	20231108	155900	227279620	1853	1853	1853	1853	0
191	20231108	155800	227279620	1853	1853	1853	1853	0
192	20231108	155700	227279620	1853	1853	1853	1853	0
193	20231108	155600	227279620	1853	1853	1853	1853	0
194	20231108	155500	227279620	1853	1853	1853	1853	0
195	20231108	155400	227279620	1853	1853	1853	1853	0
196	20231108	155300	227279620	1853	1853	1853	1853	0
197	20231108	155200	227279620	1853	1853	1853	1853	0
198	20231108	155100	227279620	1853	1853	1853	1853	0
199	20231108	155000	227279620	1853	1853	1853	1853	0
200	20231108	154900	227279620	1853	1853	1853	1853	0
201	20231108	154800	227279620	1853	1853	1853	1853	0
202	20231108	154700	227279620	1853	1853	1853	1853	0
203	20231108	154600	227279620	1853	1853	1853	1853	0
204	20231108	154500	227279620	1853	1853	1853	1853	0
205	20231108	154400	227279620	1853	1853	1853	1853	0
206	20231108	154300	227279620	1853	1853	1853	1853	0
207	20231108	154200	227279620	1853	1853	1853	1853	0
208	20231108	154100	227279620	1853	1853	1853	1853	0
209	20231108	154000	227279620	1853	1853	1853	1853	0
210	20231108	153900	227279620	1853	1853	1853	1853	0
211	20231108	153800	227279620	1853	1853	1853	1853	0
212	20231108	153700	227279620	1853	1853	1853	1853	1185
213	20231108	153600	227279620	1853	1853	1853	1853	0
214	20231108	153500	227279620	1853	1853	1853	1853	0
215	20231108	153400	227279620	1853	1853	1853	1853	0
216	20231108	153300	227279620	1853	1853	1853	1853	0
217	20231108	153200	227279620	1853	1853	1853	1853	0
218	20231108	153100	227279620	1853	1853	1853	1853	0
219	20231108	153000	227279620	1853	1853	1853	1853	1185
220	20231108	152900	225083815	1849	1849	1849	1849	0
221	20231108	152800	225083815	1849	1849	1849	1849	0
222	20231108	152700	225083815	1849	1849	1849	1849	0
223	20231108	152600	225083815	1849	1849	1849	1849	0
224	20231108	152500	225083815	1849	1849	1849	1849	0
225	20231108	152400	225083815	1849	1849	1849	1849	0
226	20231108	152300	225083815	1849	1849	1849	1849	0
227	20231108	152200	225083815	1849	1849	1849	1849	0
228	20231108	152100	225083815	1849	1849	1849	1849	0
229	20231108	152000	225083815	1849	1849	1849	1849	0
230	20231108	151900	225083815	1849	1851	1851	1849	1243
231	20231108	151800	222784236	1851	1850	1851	1850	57
232	20231108	151700	222678771	1850	1848	1850	1848	823
233	20231108	151600	221157865	1851	1851	1851	1851	0
234	20231108	151500	221157865	1851	1851	1851	1851	387
235	20231108	151400	220441528	1851	1851	1851	1851	1
236	20231108	151300	220439677	1848	1848	1848	1848	765
237	20231108	151200	219025957	1851	1851	1851	1851	226
238	20231108	151100	218607631	1851	1851	1851	1851	1
239	20231108	151000	218605780	1848	1848	1851	1848	265
240	20231108	150900	218116057	1848	1848	1848	1848	2982
241	20231108	150800	212605321	1848	1851	1851	1848	256
242	20231108	150700	212131915	1851	1851	1851	1851	0
243	20231108	150600	212131915	1851	1847	1851	1847	4
244	20231108	150500	212124520	1851	1851	1851	1851	0
245	20231108	150400	212124520	1851	1851	1851	1851	100
246	20231108	150300	211939420	1851	1851	1851	1851	0
247	20231108	150200	211939420	1851	1847	1851	1847	152
248	20231108	150100	211658672	1853	1853	1853	1853	0
249	20231108	150000	211658672	1853	1853	1853	1853	1
250	20231108	145900	211656819	1852	1852	1852	1852	0
251	20231108	145800	211656819	1852	1852	1852	1852	279
252	20231108	145700	211140111	1853	1853	1853	1853	0
253	20231108	145600	211140111	1853	1853	1853	1853	0
254	20231108	145500	211140111	1853	1853	1853	1853	0
255	20231108	145400	211140111	1853	1853	1853	1853	0
256	20231108	145300	211140111	1853	1853	1853	1853	0
257	20231108	145200	211140111	1853	1853	1853	1853	0
258	20231108	145100	211140111	1853	1853	1853	1853	0
259	20231108	145000	211140111	1853	1853	1853	1853	0
260	20231108	144900	211140111	1853	1853	1853	1853	1
261	20231108	144800	211138258	1846	1846	1846	1846	44
262	20231108	144700	211057034	1849	1849	1849	1849	0
263	20231108	144600	211057034	1849	1849	1849	1849	0
264	20231108	144500	211057034	1849	1849	1849	1849	1495
265	20231108	144400	208292779	1853	1853	1853	1853	0
266	20231108	144300	208292779	1853	1853	1853	1853	0
267	20231108	144200	208292779	1853	1853	1853	1849	22
268	20231108	144100	208252093	1849	1853	1853	1849	3
269	20231108	144000	208246542	1849	1853	1853	1849	3
270	20231108	143900	208240991	1849	1853	1853	1849	801
271	20231108	143800	206759938	1849	1853	1853	1849	2
272	20231108	143700	206756236	1852	1853	1853	1849	3051
273	20231108	143600	201105933	1846	1846	1846	1846	576
274	20231108	143500	200042637	1846	1846	1846	1846	0
275	20231108	143400	200042637	1846	1847	1847	1846	6
276	20231108	143300	200031560	1853	1853	1853	1853	0
277	20231108	143200	200031560	1853	1853	1853	1853	0
278	20231108	143100	200031560	1853	1853	1853	1853	0
279	20231108	143000	200031560	1853	1853	1853	1853	0
280	20231108	142900	200031560	1853	1853	1853	1853	0
281	20231108	142800	200031560	1853	1853	1853	1853	3000
282	20231108	142700	194472560	1853	1853	1853	1853	0
283	20231108	142600	194472560	1853	1845	1853	1845	52
284	20231108	142500	194376604	1853	1849	1854	1845	3456
285	20231108	142400	187995175	1854	1854	1854	1854	0
286	20231108	142300	187995175	1854	1854	1854	1854	0
287	20231108	142200	187995175	1854	1854	1854	1854	1
288	20231108	142100	187993321	1849	1850	1850	1849	3345
289	20231108	142000	181808316	1854	1854	1854	1854	0
290	20231108	141900	181808316	1854	1850	1854	1850	13
291	20231108	141800	181784258	1854	1850	1854	1850	21
292	20231108	141700	181745404	1854	1849	1854	1849	1661
293	20231108	141600	178674210	1850	1850	1850	1850	22
294	20231108	141500	178633510	1854	1854	1854	1854	0
295	20231108	141400	178633510	1854	1854	1854	1854	0
296	20231108	141300	178633510	1854	1854	1854	1854	0
297	20231108	141200	178633510	1854	1849	1854	1849	5
298	20231108	141100	178624260	1854	1854	1854	1854	0
299	20231108	141000	178624260	1854	1854	1854	1854	0
300	20231108	140900	178624260	1854	1854	1854	1854	0
301	20231108	140800	178624260	1854	1854	1854	1854	0
302	20231108	140700	178624260	1854	1854	1854	1854	1
303	20231108	140600	178622406	1850	1851	1851	1850	3114
304	20231108	140500	172860270	1855	1855	1855	1855	0
305	20231108	140400	172860270	1855	1855	1855	1855	0
306	20231108	140300	172860270	1855	1855	1855	1855	0
307	20231108	140200	172860270	1855	1855	1855	1855	1
308	20231108	140100	172858415	1855	1855	1855	1855	0
309	20231108	140000	172858415	1855	1855	1855	1855	1
310	20231108	135900	172856560	1850	1850	1850	1850	0
311	20231108	135800	172856560	1850	1850	1850	1850	0
312	20231108	135700	172856560	1850	1850	1850	1850	122
313	20231108	135600	172630860	1850	1850	1850	1850	0
314	20231108	135500	172630860	1850	1850	1850	1850	1000
315	20231108	135400	170780860	1850	1850	1850	1850	0
316	20231108	135300	170780860	1850	1850	1850	1850	1
317	20231108	135200	170779010	1847	1850	1850	1847	354
318	20231108	135100	170125169	1847	1847	1847	1847	0
319	20231108	135000	170125169	1847	1847	1856	1847	1270
320	20231108	134900	167779470	1856	1856	1856	1856	0
321	20231108	134800	167779470	1856	1856	1856	1856	0
322	20231108	134700	167779470	1856	1856	1856	1856	1
323	20231108	134600	167777614	1847	1850	1850	1847	1000
324	20231108	134500	165930044	1856	1856	1856	1856	1
325	20231108	134400	165928188	1847	1847	1847	1847	1000
326	20231108	134300	164081188	1855	1855	1855	1847	1030
327	20231108	134200	162176314	1855	1855	1855	1855	712
328	20231108	134100	160855554	1856	1851	1856	1851	47
329	20231108	134000	160768552	1851	1855	1855	1851	5
330	20231108	133900	160759287	1859	1859	1859	1859	1
331	20231108	133800	160757428	1859	1855	1859	1855	1000
332	20231108	133700	158899384	1857	1857	1857	1857	0
333	20231108	133600	158899384	1857	1857	1857	1857	0
334	20231108	133500	158899384	1857	1857	1857	1857	0
335	20231108	133400	158899384	1857	1857	1857	1857	0
336	20231108	133300	158899384	1857	1857	1857	1857	300
337	20231108	133200	158342284	1857	1857	1857	1857	264
338	20231108	133100	157852036	1859	1859	1859	1859	1
339	20231108	133000	157850177	1857	1857	1857	1857	36
340	20231108	132900	157783325	1857	1857	1857	1857	0
341	20231108	132800	157783325	1857	1857	1857	1857	0
342	20231108	132700	157783325	1857	1857	1857	1857	0
343	20231108	132600	157783325	1857	1854	1857	1854	3000
344	20231108	132500	152216108	1854	1854	1854	1854	0
345	20231108	132400	152216108	1854	1854	1854	1854	0
346	20231108	132300	152216108	1854	1854	1854	1854	0
347	20231108	132200	152216108	1854	1854	1854	1854	1
348	20231108	132100	152214254	1845	1850	1850	1845	10
349	20231108	132000	152195775	1851	1851	1851	1851	0
350	20231108	131900	152195775	1851	1852	1852	1851	2
351	20231108	131800	152192072	1854	1854	1854	1854	0
352	20231108	131700	152192072	1854	1854	1854	1854	0
353	20231108	131600	152192072	1854	1853	1854	1853	14
354	20231108	131500	152166117	1854	1854	1854	1854	1
355	20231108	131400	152164263	1857	1857	1857	1857	0
356	20231108	131300	152164263	1857	1857	1857	1857	0
357	20231108	131200	152164263	1857	1857	1857	1857	0
358	20231108	131100	152164263	1857	1857	1857	1857	0
359	20231108	131000	152164263	1857	1857	1857	1857	0
360	20231108	130900	152164263	1857	1857	1857	1857	0
361	20231108	130800	152164263	1857	1857	1857	1857	0
362	20231108	130700	152164263	1857	1857	1857	1857	0
363	20231108	130600	152164263	1857	1857	1857	1857	0
364	20231108	130500	152164263	1857	1857	1857	1857	0
365	20231108	130400	152164263	1857	1857	1857	1857	8
366	20231108	130300	152149407	1858	1858	1858	1858	0
367	20231108	130200	152149407	1858	1858	1858	1858	0
368	20231108	130100	152149407	1858	1858	1858	1858	0
369	20231108	130000	152149407	1858	1858	1858	1858	0
370	20231108	125900	152149407	1858	1850	1858	1834	3605
371	20231108	125800	145491074	1858	1850	1858	1850	16
372	20231108	125700	145461401	1851	1855	1855	1851	1502
373	20231108	125600	142677171	1855	1855	1855	1855	1
374	20231108	125500	142675316	1860	1860	1860	1860	0
375	20231108	125400	142675316	1860	1860	1860	1860	0
376	20231108	125300	142675316	1860	1860	1860	1860	0
377	20231108	125200	142675316	1860	1860	1860	1860	0
378	20231108	125100	142675316	1860	1860	1860	1860	0
379	20231108	125000	142675316	1860	1858	1860	1858	83
380	20231108	124900	142521043	1858	1858	1858	1858	0
381	20231108	124800	142521043	1858	1858	1858	1858	0
382	20231108	124700	142521043	1858	1858	1858	1858	0
383	20231108	124600	142521043	1858	1858	1858	1858	0
384	20231108	124500	142521043	1858	1858	1858	1858	0
385	20231108	124400	142521043	1858	1858	1858	1858	10
386	20231108	124300	142502463	1858	1858	1858	1858	10
387	20231108	124200	142483883	1855	1855	1855	1855	51
388	20231108	124100	142389278	1859	1859	1859	1859	10
389	20231108	124000	142370688	1851	1852	1852	1851	35
390	20231108	123900	142305883	1860	1860	1860	1860	0
391	20231108	123800	142305883	1860	1860	1860	1860	0
392	20231108	123700	142305883	1860	1860	1860	1860	0
393	20231108	123600	142305883	1860	1852	1860	1851	1137
394	20231108	123500	140200676	1860	1860	1860	1860	0
395	20231108	123400	140200676	1860	1860	1860	1860	0
396	20231108	123300	140200676	1860	1860	1860	1860	0
397	20231108	123200	140200676	1860	1860	1860	1860	0
398	20231108	123100	140200676	1860	1860	1860	1860	0
399	20231108	123000	140200676	1860	1860	1860	1860	0
400	20231108	122900	140200676	1860	1860	1860	1860	0
401	20231108	122800	140200676	1860	1860	1860	1860	0
402	20231108	122700	140200676	1860	1860	1860	1860	0
403	20231108	122600	140200676	1860	1860	1860	1860	1
404	20231108	122500	140198816	1851	1851	1851	1851	20
405	20231108	122400	140161796	1851	1851	1851	1851	541
406	20231108	122300	139160405	1851	1851	1851	1851	0
407	20231108	122200	139160405	1851	1852	1852	1851	230
408	20231108	122100	138734494	1853	1853	1853	1853	150
409	20231108	122000	138456544	1853	1853	1853	1853	0
410	20231108	121900	138456544	1853	1853	1853	1853	19
411	20231108	121800	138421337	1863	1863	1863	1863	1
412	20231108	121700	138419474	1852	1854	1854	1852	96
413	20231108	121600	138241669	1864	1864	1864	1864	0
414	20231108	121500	138241669	1864	1864	1864	1864	0
415	20231108	121400	138241669	1864	1864	1864	1864	0
416	20231108	121300	138241669	1864	1864	1864	1864	0
417	20231108	121200	138241669	1864	1864	1864	1864	0
418	20231108	121100	138241669	1864	1864	1864	1864	0
419	20231108	121000	138241669	1864	1864	1864	1864	0
420	20231108	120900	138241669	1864	1864	1864	1864	0
421	20231108	120800	138241669	1864	1864	1864	1864	0
422	20231108	120700	138241669	1864	1864	1864	1864	0
423	20231108	120600	138241669	1864	1864	1864	1864	3
424	20231108	120500	138236077	1853	1853	1853	1853	0
425	20231108	120400	138236077	1853	1853	1853	1853	0
426	20231108	120300	138236077	1853	1853	1853	1853	0
427	20231108	120200	138236077	1853	1853	1853	1853	0
428	20231108	120100	138236077	1853	1853	1853	1853	0
429	20231108	120000	138236077	1853	1853	1853	1853	0
430	20231108	115900	138236077	1853	1853	1853	1853	0
431	20231108	115800	138236077	1853	1853	1853	1853	0
432	20231108	115700	138236077	1853	1855	1855	1853	2684
433	20231108	115600	133259771	1855	1855	1855	1855	1008
434	20231108	115500	131389931	1855	1855	1855	1855	67
435	20231108	115400	131265646	1855	1855	1855	1855	0
436	20231108	115300	131265646	1855	1855	1855	1855	33
437	20231108	115200	131204431	1864	1864	1864	1864	0
438	20231108	115100	131204431	1864	1864	1864	1864	0
439	20231108	115000	131204431	1864	1864	1864	1864	0
440	20231108	114900	131204431	1864	1864	1864	1864	0
441	20231108	114800	131204431	1864	1864	1864	1864	0
442	20231108	114700	131204431	1864	1864	1864	1864	0
443	20231108	114600	131204431	1864	1864	1864	1864	0
444	20231108	114500	131204431	1864	1864	1864	1864	0
445	20231108	114400	131204431	1864	1864	1864	1864	0
446	20231108	114300	131204431	1864	1864	1864	1864	0
447	20231108	114200	131204431	1864	1864	1864	1864	0
448	20231108	114100	131204431	1864	1864	1864	1864	0
449	20231108	114000	131204431	1864	1864	1864	1864	0
450	20231108	113900	131204431	1864	1864	1864	1864	0
451	20231108	113800	131204431	1864	1864	1864	1864	0
452	20231108	113700	131204431	1864	1864	1864	1864	0
453	20231108	113600	131204431	1864	1864	1864	1864	0
454	20231108	113500	131204431	1864	1864	1864	1864	0
455	20231108	113400	131204431	1864	1864	1864	1864	1
456	20231108	113300	131202567	1864	1864	1864	1864	0
457	20231108	113200	131202567	1864	1864	1864	1864	200
458	20231108	113100	130829767	1864	1864	1864	1864	12
459	20231108	113000	130807399	1867	1867	1867	1867	80
460	20231108	112900	130658039	1868	1868	1868	1868	0
461	20231108	112800	130658039	1868	1868	1868	1868	0
462	20231108	112700	130658039	1868	1868	1868	1868	0
463	20231108	112600	130658039	1868	1868	1868	1868	0
464	20231108	112500	130658039	1868	1868	1868	1868	5
465	20231108	112400	130648699	1869	1869	1869	1869	0
466	20231108	112300	130648699	1869	1854	1869	1854	30
467	20231108	112200	130592929	1869	1869	1869	1869	0
468	20231108	112100	130592929	1869	1853	1869	1853	6
469	20231108	112000	130581732	1870	1870	1870	1870	0
470	20231108	111900	130581732	1870	1870	1870	1870	0
471	20231108	111800	130581732	1870	1856	1874	1856	7162
472	20231108	111700	117233713	1856	1851	1856	1851	441
473	20231108	111600	116416964	1850	1850	1850	1850	0
474	20231108	111500	116416964	1850	1850	1850	1850	0
475	20231108	111400	116416964	1850	1850	1850	1850	0
476	20231108	111300	116416964	1850	1850	1850	1850	2
477	20231108	111200	116413264	1851	1851	1851	1851	0
478	20231108	111100	116413264	1851	1851	1851	1851	0
479	20231108	111000	116413264	1851	1851	1851	1851	1
480	20231108	110900	116411413	1855	1855	1855	1855	0
481	20231108	110800	116411413	1855	1855	1855	1855	0
482	20231108	110700	116411413	1855	1854	1856	1854	710
483	20231108	110600	115094555	1855	1855	1855	1855	0
484	20231108	110500	115094555	1855	1855	1855	1855	0
485	20231108	110400	115094555	1855	1855	1855	1855	0
486	20231108	110300	115094555	1855	1855	1855	1855	0
487	20231108	110200	115094555	1855	1855	1855	1855	0
488	20231108	110100	115094555	1855	1855	1855	1855	0
489	20231108	110000	115094555	1855	1855	1855	1855	222
490	20231108	105900	114682745	1855	1855	1855	1855	0
491	20231108	105800	114682745	1855	1855	1855	1855	248
492	20231108	105700	114222705	1855	1855	1855	1855	0
493	20231108	105600	114222705	1855	1855	1855	1855	0
494	20231108	105500	114222705	1855	1850	1855	1850	192
495	20231108	105400	113867455	1850	1843	1850	1843	197
496	20231108	105300	113504108	1845	1845	1845	1845	0
497	20231108	105200	113504108	1845	1845	1845	1845	0
498	20231108	105100	113504108	1845	1845	1845	1845	0
499	20231108	105000	113504108	1845	1845	1845	1845	0
500	20231108	104900	113504108	1845	1845	1845	1845	0
501	20231108	104800	113504108	1845	1845	1845	1845	10
502	20231108	104700	113485658	1833	1835	1835	1833	957
503	20231108	104600	111731318	1845	1836	1845	1836	1020
504	20231108	104500	109857527	1837	1837	1837	1837	0
505	20231108	104400	109857527	1837	1837	1837	1837	0
506	20231108	104300	109857527	1837	1837	1837	1837	0
507	20231108	104200	109857527	1837	1837	1837	1837	0
508	20231108	104100	109857527	1837	1837	1837	1837	0
509	20231108	104000	109857527	1837	1837	1837	1837	30
510	20231108	103900	109802417	1832	1828	1832	1828	8608
511	20231108	103800	94056227	1828	1828	1828	1828	0
512	20231108	103700	94056227	1828	1828	1828	1828	0
513	20231108	103600	94056227	1828	1828	1828	1828	0
514	20231108	103500	94056227	1828	1825	1828	1825	65
515	20231108	103400	93937599	1825	1825	1825	1825	0
516	20231108	103300	93937599	1825	1825	1825	1825	1
517	20231108	103200	93935774	1820	1820	1820	1820	0
518	20231108	103100	93935774	1820	1820	1820	1820	0
519	20231108	103000	93935774	1820	1820	1820	1820	56
520	20231108	102900	93833854	1825	1825	1825	1825	0
521	20231108	102800	93833854	1825	1825	1825	1825	610
522	20231108	102700	92720604	1828	1828	1828	1828	50
523	20231108	102600	92629204	1828	1828	1828	1828	0
524	20231108	102500	92629204	1828	1828	1828	1828	0
525	20231108	102400	92629204	1828	1828	1828	1828	6
526	20231108	102300	92618236	1828	1821	1828	1821	670
527	20231108	102200	91398078	1825	1825	1825	1825	5246
528	20231108	102100	81824128	1828	1828	1828	1828	0
529	20231108	102000	81824128	1828	1828	1828	1828	0
530	20231108	101900	81824128	1828	1825	1828	1825	3
531	20231108	101800	81818650	1825	1825	1825	1825	0
532	20231108	101700	81818650	1825	1828	1828	1825	134
533	20231108	101600	81574088	1828	1828	1828	1828	0
534	20231108	101500	81574088	1828	1828	1828	1828	0
535	20231108	101400	81574088	1828	1828	1828	1828	0
536	20231108	101300	81574088	1828	1828	1828	1828	265
537	20231108	101200	81089668	1828	1827	1828	1827	36
538	20231108	101100	81023878	1825	1822	1825	1822	898
539	20231108	101000	79387596	1821	1820	1821	1820	58
540	20231108	100900	79281981	1819	1819	1819	1819	40
541	20231108	100800	79209221	1819	1819	1819	1819	50
542	20231108	100700	79118271	1820	1820	1820	1819	124
543	20231108	100600	78892703	1819	1819	1819	1819	1
544	20231108	100500	78890884	1819	1819	1819	1819	22
545	20231108	100400	78850866	1819	1821	1821	1819	37
546	20231108	100300	78783544	1821	1819	1821	1818	72
547	20231108	100200	78652527	1818	1819	1819	1818	131
548	20231108	100100	78414368	1819	1819	1819	1819	0
549	20231108	100000	78414368	1819	1822	1822	1819	2869
550	20231108	095900	73191100	1823	1824	1824	1823	165
551	20231108	095800	72890255	1825	1829	1829	1825	2030
552	20231108	095700	69183295	1826	1827	1827	1826	41
553	20231108	095600	69108418	1828	1828	1828	1828	1
554	20231108	095500	69106590	1826	1828	1828	1826	153
555	20231108	095400	68827210	1826	1829	1829	1826	962
556	20231108	095300	67069480	1829	1829	1829	1829	101
557	20231108	095200	66884751	1831	1831	1831	1831	0
558	20231108	095100	66884751	1831	1831	1831	1831	0
559	20231108	095000	66884751	1831	1831	1831	1831	3325
560	20231108	094900	60796676	1832	1832	1832	1832	4
561	20231108	094800	60789348	1835	1835	1835	1835	0
562	20231108	094700	60789348	1835	1835	1835	1835	100
563	20231108	094600	60605848	1835	1835	1835	1835	1
564	20231108	094500	60604013	1836	1836	1836	1836	0
565	20231108	094400	60604013	1836	1836	1836	1836	0
566	20231108	094300	60604013	1836	1836	1836	1836	188
567	20231108	094200	60258845	1836	1836	1836	1836	0
568	20231108	094100	60258845	1836	1837	1837	1836	112
569	20231108	094000	60053103	1837	1837	1837	1837	0
570	20231108	093900	60053103	1837	1837	1837	1837	0
571	20231108	093800	60053103	1837	1837	1837	1837	1
572	20231108	093700	60051266	1837	1837	1837	1837	1
573	20231108	093600	60049429	1836	1836	1836	1836	0
574	20231108	093500	60049429	1836	1836	1836	1836	42
575	20231108	093400	59972317	1836	1836	1836	1836	100
576	20231108	093300	59788717	1836	1836	1836	1836	1
577	20231108	093200	59786881	1836	1836	1836	1836	1
578	20231108	093100	59785045	1836	1836	1836	1836	13
579	20231108	093000	59761177	1836	1836	1836	1836	0
580	20231108	092900	59761177	1836	1825	1836	1823	64
581	20231108	092800	59644359	1837	1825	1837	1825	2708
582	20231108	092700	54702247	1837	1837	1837	1837	0
583	20231108	092600	54702247	1837	1837	1837	1837	80
584	20231108	092500	54555287	1838	1839	1839	1838	280
585	20231108	092400	54040631	1840	1840	1840	1840	0
586	20231108	092300	54040631	1840	1840	1840	1840	7
587	20231108	092200	54027751	1840	1842	1842	1840	149
588	20231108	092100	53753515	1843	1843	1843	1843	74
589	20231108	092000	53617133	1844	1850	1850	1844	82
590	20231108	091900	53465892	1840	1838	1840	1838	938
591	20231108	091800	51741602	1838	1838	1838	1838	10
592	20231108	091700	51723222	1838	1839	1839	1838	196
593	20231108	091600	51362851	1850	1850	1850	1850	101
594	20231108	091500	51176001	1839	1850	1850	1839	382
595	20231108	091400	50472403	1850	1856	1856	1850	4
596	20231108	091300	50464997	1839	1856	1856	1839	401
597	20231108	091200	49720758	1861	1856	1861	1796	5175
598	20231108	091100	40232828	1867	1867	1867	1867	0
599	20231108	091000	40232828	1867	1867	1867	1867	0
600	20231108	090900	40232828	1867	1879	1879	1867	2711
601	20231108	090800	35164167	1880	1880	1880	1880	0
602	20231108	090700	35164167	1880	1880	1880	1879	505
603	20231108	090600	34214777	1880	1868	1880	1868	311
604	20231108	090500	33632341	1880	1879	1880	1868	3040
605	20231108	090400	27925182	1881	1860	1881	1859	6553
606	20231108	090300	15721001	1861	1853	1861	1853	4001
607	20231108	090200	8284148	1853	1842	1853	1842	669
608	20231108	090100	7048550	1848	1853	1853	1842	2763
609	20231108	090000	1936910	1853	1860	1861	1853	1042