KissMeData/037330/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191900	128823684	1770	1770	1770	1770	2907
3	20231109	191800	128823684	1770	1770	1770	1770	0
4	20231109	191700	128823684	1770	1770	1770	1770	0
5	20231109	191600	128823684	1770	1770	1770	1770	0
6	20231109	191500	128823684	1770	1770	1770	1770	0
7	20231109	191400	128823684	1770	1770	1770	1770	0
8	20231109	191300	128823684	1770	1770	1770	1770	0
9	20231109	191200	128823684	1770	1770	1770	1770	0
10	20231109	191100	128823684	1770	1770	1770	1770	0
11	20231109	191000	128823684	1770	1770	1770	1770	0
12	20231109	190900	128823684	1770	1770	1770	1770	0
13	20231109	190800	128823684	1770	1770	1770	1770	0
14	20231109	190700	128823684	1770	1770	1770	1770	0
15	20231109	190600	128823684	1770	1770	1770	1770	0
16	20231109	190500	128823684	1770	1770	1770	1770	0
17	20231109	190400	128823684	1770	1770	1770	1770	0
18	20231109	190300	128823684	1770	1770	1770	1770	0
19	20231109	190200	128823684	1770	1770	1770	1770	0
20	20231109	190100	128823684	1770	1770	1770	1770	0
21	20231109	190000	128823684	1770	1770	1770	1770	0
22	20231109	185900	128823684	1770	1770	1770	1770	0
23	20231109	185800	128823684	1770	1770	1770	1770	0
24	20231109	185700	128823684	1770	1770	1770	1770	0
25	20231109	185600	128823684	1770	1770	1770	1770	0
26	20231109	185500	128823684	1770	1770	1770	1770	0
27	20231109	185400	128823684	1770	1770	1770	1770	0
28	20231109	185300	128823684	1770	1770	1770	1770	0
29	20231109	185200	128823684	1770	1770	1770	1770	0
30	20231109	185100	128823684	1770	1770	1770	1770	0
31	20231109	185000	128823684	1770	1770	1770	1770	0
32	20231109	184900	128823684	1770	1770	1770	1770	2907
33	20231109	184800	128823684	1770	1770	1770	1770	0
34	20231109	184700	128823684	1770	1770	1770	1770	0
35	20231109	184600	128823684	1770	1770	1770	1770	0
36	20231109	184500	128823684	1770	1770	1770	1770	0
37	20231109	184400	128823684	1770	1770	1770	1770	0
38	20231109	184300	128823684	1770	1770	1770	1770	0
39	20231109	184200	128823684	1770	1770	1770	1770	0
40	20231109	184100	128823684	1770	1770	1770	1770	0
41	20231109	184000	128823684	1770	1770	1770	1770	0
42	20231109	183900	128823684	1770	1770	1770	1770	0
43	20231109	183800	128823684	1770	1770	1770	1770	0
44	20231109	183700	128823684	1770	1770	1770	1770	0
45	20231109	183600	128823684	1770	1770	1770	1770	0
46	20231109	183500	128823684	1770	1770	1770	1770	0
47	20231109	183400	128823684	1770	1770	1770	1770	0
48	20231109	183300	128823684	1770	1770	1770	1770	0
49	20231109	183200	128823684	1770	1770	1770	1770	0
50	20231109	183100	128823684	1770	1770	1770	1770	0
51	20231109	183000	128823684	1770	1770	1770	1770	0
52	20231109	182900	128823684	1770	1770	1770	1770	0
53	20231109	182800	128823684	1770	1770	1770	1770	0
54	20231109	182700	128823684	1770	1770	1770	1770	0
55	20231109	182600	128823684	1770	1770	1770	1770	0
56	20231109	182500	128823684	1770	1770	1770	1770	0
57	20231109	182400	128823684	1770	1770	1770	1770	0
58	20231109	182300	128823684	1770	1770	1770	1770	0
59	20231109	182200	128823684	1770	1770	1770	1770	0
60	20231109	182100	128823684	1770	1770	1770	1770	0
61	20231109	182000	128823684	1770	1770	1770	1770	0
62	20231109	181900	128823684	1770	1770	1770	1770	2907
63	20231109	181800	128823684	1770	1770	1770	1770	0
64	20231109	181700	128823684	1770	1770	1770	1770	0
65	20231109	181600	128823684	1770	1770	1770	1770	0
66	20231109	181500	128823684	1770	1770	1770	1770	0
67	20231109	181400	128823684	1770	1770	1770	1770	0
68	20231109	181300	128823684	1770	1770	1770	1770	0
69	20231109	181200	128823684	1770	1770	1770	1770	0
70	20231109	181100	128823684	1770	1770	1770	1770	0
71	20231109	181000	128823684	1770	1770	1770	1770	0
72	20231109	180900	128823684	1770	1770	1770	1770	0
73	20231109	180800	128823684	1770	1770	1770	1770	0
74	20231109	180700	128823684	1770	1770	1770	1770	0
75	20231109	180600	128823684	1770	1770	1770	1770	0
76	20231109	180500	128823684	1770	1770	1770	1770	0
77	20231109	180400	128823684	1770	1770	1770	1770	0
78	20231109	180300	128823684	1770	1770	1770	1770	0
79	20231109	180200	128823684	1770	1770	1770	1770	0
80	20231109	180100	128823684	1770	1770	1770	1770	0
81	20231109	180000	128823684	1770	1770	1770	1770	0
82	20231109	175900	128823684	1770	1770	1770	1770	0
83	20231109	175800	128823684	1770	1770	1770	1770	0
84	20231109	175700	128823684	1770	1770	1770	1770	0
85	20231109	175600	128823684	1770	1770	1770	1770	0
86	20231109	175500	128823684	1770	1770	1770	1770	0
87	20231109	175400	128823684	1770	1770	1770	1770	0
88	20231109	175300	128823684	1770	1770	1770	1770	0
89	20231109	175200	128823684	1770	1770	1770	1770	0
90	20231109	175100	128823684	1770	1770	1770	1770	0
91	20231109	175000	128823684	1770	1770	1770	1770	0
92	20231109	174900	128823684	1770	1770	1770	1770	2907
93	20231109	174800	128823684	1770	1770	1770	1770	0
94	20231109	174700	128823684	1770	1770	1770	1770	0
95	20231109	174600	128823684	1770	1770	1770	1770	0
96	20231109	174500	128823684	1770	1770	1770	1770	0
97	20231109	174400	128823684	1770	1770	1770	1770	0
98	20231109	174300	128823684	1770	1770	1770	1770	0
99	20231109	174200	128823684	1770	1770	1770	1770	0
100	20231109	174100	128823684	1770	1770	1770	1770	0
101	20231109	174000	128823684	1770	1770	1770	1770	0
102	20231109	173900	128823684	1770	1770	1770	1770	0
103	20231109	173800	128823684	1770	1770	1770	1770	0
104	20231109	173700	128823684	1770	1770	1770	1770	0
105	20231109	173600	128823684	1770	1770	1770	1770	0
106	20231109	173500	128823684	1770	1770	1770	1770	0
107	20231109	173400	128823684	1770	1770	1770	1770	0
108	20231109	173300	128823684	1770	1770	1770	1770	0
109	20231109	173200	128823684	1770	1770	1770	1770	0
110	20231109	173100	128823684	1770	1770	1770	1770	0
111	20231109	173000	128823684	1770	1770	1770	1770	0
112	20231109	172900	128823684	1770	1770	1770	1770	0
113	20231109	172800	128823684	1770	1770	1770	1770	0
114	20231109	172700	128823684	1770	1770	1770	1770	0
115	20231109	172600	128823684	1770	1770	1770	1770	0
116	20231109	172500	128823684	1770	1770	1770	1770	0
117	20231109	172400	128823684	1770	1770	1770	1770	0
118	20231109	172300	128823684	1770	1770	1770	1770	0
119	20231109	172200	128823684	1770	1770	1770	1770	0
120	20231109	172100	128823684	1770	1770	1770	1770	0
121	20231109	172000	128823684	1770	1770	1770	1770	0
122	20231109	171900	128823684	1770	1770	1770	1770	2907
123	20231109	171800	128823684	1770	1770	1770	1770	0
124	20231109	171700	128823684	1770	1770	1770	1770	0
125	20231109	171600	128823684	1770	1770	1770	1770	0
126	20231109	171500	128823684	1770	1770	1770	1770	0
127	20231109	171400	128823684	1770	1770	1770	1770	0
128	20231109	171300	128823684	1770	1770	1770	1770	0
129	20231109	171200	128823684	1770	1770	1770	1770	0
130	20231109	171100	128823684	1770	1770	1770	1770	0
131	20231109	171000	128823684	1770	1770	1770	1770	0
132	20231109	170900	128823684	1770	1770	1770	1770	0
133	20231109	170800	128823684	1770	1770	1770	1770	0
134	20231109	170700	128823684	1770	1770	1770	1770	0
135	20231109	170600	128823684	1770	1770	1770	1770	0
136	20231109	170500	128823684	1770	1770	1770	1770	0
137	20231109	170400	128823684	1770	1770	1770	1770	0
138	20231109	170300	128823684	1770	1770	1770	1770	0
139	20231109	170200	128823684	1770	1770	1770	1770	0
140	20231109	170100	128823684	1770	1770	1770	1770	0
141	20231109	170000	128823684	1770	1770	1770	1770	0
142	20231109	165900	128823684	1770	1770	1770	1770	0
143	20231109	165800	128823684	1770	1770	1770	1770	0
144	20231109	165700	128823684	1770	1770	1770	1770	0
145	20231109	165600	128823684	1770	1770	1770	1770	0
146	20231109	165500	128823684	1770	1770	1770	1770	0
147	20231109	165400	128823684	1770	1770	1770	1770	0
148	20231109	165300	128823684	1770	1770	1770	1770	0
149	20231109	165200	128823684	1770	1770	1770	1770	0
150	20231109	165100	128823684	1770	1770	1770	1770	0
151	20231109	165000	128823684	1770	1770	1770	1770	0
152	20231109	164900	128823684	1770	1770	1770	1770	2907
153	20231109	164800	128823684	1770	1770	1770	1770	0
154	20231109	164700	128823684	1770	1770	1770	1770	0
155	20231109	164600	128823684	1770	1770	1770	1770	0
156	20231109	164500	128823684	1770	1770	1770	1770	0
157	20231109	164400	128823684	1770	1770	1770	1770	0
158	20231109	164300	128823684	1770	1770	1770	1770	0
159	20231109	164200	128823684	1770	1770	1770	1770	0
160	20231109	164100	128823684	1770	1770	1770	1770	0
161	20231109	164000	128823684	1770	1770	1770	1770	0
162	20231109	163900	128823684	1770	1770	1770	1770	0
163	20231109	163800	128823684	1770	1770	1770	1770	0
164	20231109	163700	128823684	1770	1770	1770	1770	0
165	20231109	163600	128823684	1770	1770	1770	1770	0
166	20231109	163500	128823684	1770	1770	1770	1770	0
167	20231109	163400	128823684	1770	1770	1770	1770	0
168	20231109	163300	128823684	1770	1770	1770	1770	0
169	20231109	163200	128823684	1770	1770	1770	1770	0
170	20231109	163100	128823684	1770	1770	1770	1770	0
171	20231109	163000	128823684	1770	1770	1770	1770	0
172	20231109	162900	128823684	1770	1770	1770	1770	0
173	20231109	162800	128823684	1770	1770	1770	1770	0
174	20231109	162700	128823684	1770	1770	1770	1770	0
175	20231109	162600	128823684	1770	1770	1770	1770	0
176	20231109	162500	128823684	1770	1770	1770	1770	0
177	20231109	162400	128823684	1770	1770	1770	1770	0
178	20231109	162300	128823684	1770	1770	1770	1770	0
179	20231109	162200	128823684	1770	1770	1770	1770	0
180	20231109	162100	128823684	1770	1770	1770	1770	0
181	20231109	162000	128823684	1770	1770	1770	1770	0
182	20231109	161900	128823684	1770	1770	1770	1770	2907
183	20231109	161800	128823684	1770	1770	1770	1770	0
184	20231109	161700	128823684	1770	1770	1770	1770	0
185	20231109	161600	128823684	1770	1770	1770	1770	0
186	20231109	161500	128823684	1770	1770	1770	1770	0
187	20231109	161400	128823684	1770	1770	1770	1770	0
188	20231109	161300	128823684	1770	1770	1770	1770	0
189	20231109	161200	128823684	1770	1770	1770	1770	0
190	20231109	161100	128823684	1770	1770	1770	1770	0
191	20231109	161000	128823684	1770	1770	1770	1770	0
192	20231109	160900	128823684	1770	1770	1770	1770	0
193	20231109	160800	128823684	1770	1770	1770	1770	0
194	20231109	160700	128823684	1770	1770	1770	1770	0
195	20231109	160600	128823684	1770	1770	1770	1770	0
196	20231109	160500	128823684	1770	1770	1770	1770	0
197	20231109	160400	128823684	1770	1770	1770	1770	0
198	20231109	160300	128823684	1770	1770	1770	1770	0
199	20231109	160200	128823684	1770	1770	1770	1770	0
200	20231109	160100	128823684	1770	1770	1770	1770	0
201	20231109	160000	128823684	1770	1770	1770	1770	0
202	20231109	155900	128823684	1770	1770	1770	1770	0
203	20231109	155800	128823684	1770	1770	1770	1770	0
204	20231109	155700	128823684	1770	1770	1770	1770	0
205	20231109	155600	128823684	1770	1770	1770	1770	0
206	20231109	155500	128823684	1770	1770	1770	1770	0
207	20231109	155400	128823684	1770	1770	1770	1770	0
208	20231109	155300	128823684	1770	1770	1770	1770	0
209	20231109	155200	128823684	1770	1770	1770	1770	0
210	20231109	155100	128823684	1770	1770	1770	1770	0
211	20231109	155000	128823684	1770	1770	1770	1770	0
212	20231109	154900	128823684	1770	1770	1770	1770	2907
213	20231109	154800	128823684	1770	1770	1770	1770	0
214	20231109	154700	128823684	1770	1770	1770	1770	0
215	20231109	154600	128823684	1770	1770	1770	1770	0
216	20231109	154500	128823684	1770	1770	1770	1770	0
217	20231109	154400	128823684	1770	1770	1770	1770	0
218	20231109	154300	128823684	1770	1770	1770	1770	0
219	20231109	154200	128823684	1770	1770	1770	1770	0
220	20231109	154100	128823684	1770	1770	1770	1770	0
221	20231109	154000	128823684	1770	1770	1770	1770	0
222	20231109	153900	128823684	1770	1770	1770	1770	0
223	20231109	153800	128823684	1770	1770	1770	1770	0
224	20231109	153700	128823684	1770	1770	1770	1770	0
225	20231109	153600	128823684	1770	1770	1770	1770	0
226	20231109	153500	128823684	1770	1770	1770	1770	0
227	20231109	153400	128823684	1770	1770	1770	1770	0
228	20231109	153300	128823684	1770	1770	1770	1770	0
229	20231109	153200	128823684	1770	1770	1770	1770	0
230	20231109	153100	128823684	1770	1770	1770	1770	0
231	20231109	153000	128823684	1770	1770	1770	1770	2907
232	20231109	152900	123678294	1777	1777	1777	1777	0
233	20231109	152800	123678294	1777	1777	1777	1777	0
234	20231109	152700	123678294	1777	1777	1777	1777	0
235	20231109	152600	123678294	1777	1777	1777	1777	0
236	20231109	152500	123678294	1777	1777	1777	1777	0
237	20231109	152400	123678294	1777	1777	1777	1777	0
238	20231109	152300	123678294	1777	1777	1777	1777	0
239	20231109	152200	123678294	1777	1777	1777	1777	0
240	20231109	152100	123678294	1777	1777	1777	1777	0
241	20231109	152000	123678294	1777	1777	1777	1777	0
242	20231109	151900	123678294	1777	1774	1777	1772	7
243	20231109	151800	123665879	1775	1777	1777	1775	4
244	20231109	151700	123658774	1771	1774	1777	1771	412
245	20231109	151600	122929081	1773	1772	1773	1772	33
246	20231109	151500	122870586	1779	1772	1779	1772	17
247	20231109	151400	122840455	1779	1779	1779	1779	0
248	20231109	151300	122840455	1779	1779	1779	1779	0
249	20231109	151200	122840455	1779	1779	1779	1779	0
250	20231109	151100	122840455	1779	1779	1779	1779	0
251	20231109	151000	122840455	1779	1773	1779	1773	58
252	20231109	150900	122737375	1776	1776	1776	1776	0
253	20231109	150800	122737375	1776	1776	1776	1776	4
254	20231109	150700	122730271	1773	1773	1773	1773	0
255	20231109	150600	122730271	1773	1773	1773	1773	12
256	20231109	150500	122708995	1779	1779	1779	1779	0
257	20231109	150400	122708995	1779	1773	1779	1773	24
258	20231109	150300	122666437	1779	1779	1779	1779	0
259	20231109	150200	122666437	1779	1779	1779	1779	20
260	20231109	150100	122630857	1779	1773	1779	1772	434
261	20231109	150000	121861490	1779	1779	1779	1779	0
262	20231109	145900	121861490	1779	1773	1779	1773	13
263	20231109	145800	121838435	1779	1779	1779	1779	0
264	20231109	145700	121838435	1779	1779	1779	1779	2
265	20231109	145600	121834877	1780	1780	1780	1780	1
266	20231109	145500	121833097	1773	1773	1773	1773	24
267	20231109	145400	121790545	1780	1780	1780	1780	100
268	20231109	145300	121612545	1780	1780	1780	1771	11318
269	20231109	145200	101536548	1785	1785	1785	1785	0
270	20231109	145100	101536548	1785	1785	1785	1785	20
271	20231109	145000	101500848	1785	1784	1785	1784	21
272	20231109	144900	101463383	1776	1777	1778	1776	90
273	20231109	144800	101303401	1785	1785	1785	1785	0
274	20231109	144700	101303401	1785	1785	1785	1785	1
275	20231109	144600	101301616	1776	1776	1776	1776	0
276	20231109	144500	101301616	1776	1787	1787	1776	5238
277	20231109	144400	91992854	1786	1786	1786	1786	4
278	20231109	144300	91985710	1786	1786	1786	1786	0
279	20231109	144200	91985710	1786	1781	1786	1781	20
280	20231109	144100	91950057	1786	1786	1786	1786	0
281	20231109	144000	91950057	1786	1786	1786	1786	0
282	20231109	143900	91950057	1786	1781	1786	1781	13
283	20231109	143800	91926899	1787	1787	1787	1787	0
284	20231109	143700	91926899	1787	1787	1787	1787	0
285	20231109	143600	91926899	1787	1781	1787	1781	13
286	20231109	143500	91903740	1787	1787	1787	1787	1
287	20231109	143400	91901953	1781	1781	1781	1781	0
288	20231109	143300	91901953	1781	1781	1781	1781	24
289	20231109	143200	91859209	1789	1789	1789	1789	0
290	20231109	143100	91859209	1789	1789	1789	1789	0
291	20231109	143000	91859209	1789	1789	1789	1789	0
292	20231109	142900	91859209	1789	1789	1789	1789	1
293	20231109	142800	91857420	1789	1789	1789	1789	1
294	20231109	142700	91855631	1790	1790	1790	1790	0
295	20231109	142600	91855631	1790	1789	1790	1789	71
296	20231109	142500	91728611	1789	1789	1789	1789	3
297	20231109	142400	91723244	1789	1789	1789	1789	0
298	20231109	142300	91723244	1789	1789	1789	1789	1
299	20231109	142200	91721455	1781	1781	1781	1781	2005
300	20231109	142100	88150550	1789	1787	1790	1787	19
301	20231109	142000	88116572	1785	1784	1785	1784	15
302	20231109	141900	88089804	1784	1781	1784	1781	20
303	20231109	141800	88054160	1784	1784	1784	1784	0
304	20231109	141700	88054160	1784	1784	1784	1784	0
305	20231109	141600	88054160	1784	1784	1784	1784	0
306	20231109	141500	88054160	1784	1780	1784	1780	13
307	20231109	141400	88031016	1781	1781	1781	1781	1
308	20231109	141300	88029235	1785	1785	1785	1785	0
309	20231109	141200	88029235	1785	1785	1785	1785	1
310	20231109	141100	88027450	1780	1780	1780	1780	0
311	20231109	141000	88027450	1780	1785	1785	1780	13
312	20231109	140900	88004305	1780	1780	1780	1780	0
313	20231109	140800	88004305	1780	1780	1780	1780	0
314	20231109	140700	88004305	1780	1780	1780	1780	0
315	20231109	140600	88004305	1780	1780	1780	1780	12
316	20231109	140500	87982945	1780	1780	1780	1780	0
317	20231109	140400	87982945	1780	1780	1780	1780	0
318	20231109	140300	87982945	1780	1780	1780	1780	12
319	20231109	140200	87961585	1782	1782	1782	1782	1
320	20231109	140100	87959803	1785	1785	1785	1785	4
321	20231109	140000	87952663	1785	1785	1785	1785	3
322	20231109	135900	87947308	1785	1785	1785	1785	0
323	20231109	135800	87947308	1785	1785	1785	1785	0
324	20231109	135700	87947308	1785	1785	1785	1785	0
325	20231109	135600	87947308	1785	1785	1785	1785	0
326	20231109	135500	87947308	1785	1785	1785	1785	0
327	20231109	135400	87947308	1785	1785	1785	1785	0
328	20231109	135300	87947308	1785	1785	1785	1785	0
329	20231109	135200	87947308	1785	1785	1785	1785	0
330	20231109	135100	87947308	1785	1785	1786	1785	165
331	20231109	135000	87652770	1785	1785	1785	1785	30
332	20231109	134900	87599220	1782	1782	1782	1782	12
333	20231109	134800	87577836	1782	1782	1782	1782	0
334	20231109	134700	87577836	1782	1783	1783	1782	64
335	20231109	134600	87463786	1784	1784	1784	1784	10
336	20231109	134500	87445946	1785	1786	1786	1785	726
337	20231109	134400	86149901	1787	1787	1787	1787	1
338	20231109	134300	86148114	1791	1791	1791	1791	0
339	20231109	134200	86148114	1791	1791	1791	1791	0
340	20231109	134100	86148114	1791	1790	1791	1790	37
341	20231109	134000	86081883	1788	1788	1788	1788	437
342	20231109	133900	85300527	1794	1794	1794	1794	0
343	20231109	133800	85300527	1794	1794	1794	1794	0
344	20231109	133700	85300527	1794	1794	1794	1794	0
345	20231109	133600	85300527	1794	1794	1794	1794	0
346	20231109	133500	85300527	1794	1790	1794	1788	88
347	20231109	133400	85143144	1794	1791	1794	1791	2
348	20231109	133300	85139559	1794	1794	1794	1794	0
349	20231109	133200	85139559	1794	1794	1794	1794	1
350	20231109	133100	85137765	1792	1792	1792	1792	0
351	20231109	133000	85137765	1792	1792	1792	1792	124
352	20231109	132900	84915557	1797	1797	1797	1797	0
353	20231109	132800	84915557	1797	1797	1797	1797	0
354	20231109	132700	84915557	1797	1797	1797	1797	0
355	20231109	132600	84915557	1797	1797	1797	1797	0
356	20231109	132500	84915557	1797	1792	1797	1792	13
357	20231109	132400	84892256	1796	1796	1796	1796	0
358	20231109	132300	84892256	1796	1796	1796	1796	0
359	20231109	132200	84892256	1796	1796	1796	1796	0
360	20231109	132100	84892256	1796	1796	1796	1796	1
361	20231109	132000	84890460	1792	1792	1792	1792	12
362	20231109	131900	84868956	1793	1793	1793	1793	2
363	20231109	131800	84865370	1792	1792	1792	1792	0
364	20231109	131700	84865370	1792	1792	1792	1792	0
365	20231109	131600	84865370	1792	1792	1792	1792	0
366	20231109	131500	84865370	1792	1792	1792	1792	12
367	20231109	131400	84843866	1798	1798	1798	1798	0
368	20231109	131300	84843866	1798	1798	1798	1798	0
369	20231109	131200	84843866	1798	1798	1798	1798	1
370	20231109	131100	84842068	1792	1792	1792	1792	0
371	20231109	131000	84842068	1792	1792	1792	1792	73
372	20231109	130900	84711252	1794	1794	1794	1794	0
373	20231109	130800	84711252	1794	1794	1794	1794	4
374	20231109	130700	84704076	1799	1799	1799	1799	4
375	20231109	130600	84696880	1794	1794	1794	1794	4
376	20231109	130500	84689704	1792	1792	1792	1792	0
377	20231109	130400	84689704	1792	1792	1792	1792	0
378	20231109	130300	84689704	1792	1792	1792	1792	0
379	20231109	130200	84689704	1792	1792	1792	1792	0
380	20231109	130100	84689704	1792	1792	1792	1792	0
381	20231109	130000	84689704	1792	1792	1792	1792	24
382	20231109	125900	84646696	1800	1800	1800	1800	0
383	20231109	125800	84646696	1800	1800	1800	1800	0
384	20231109	125700	84646696	1800	1800	1800	1800	0
385	20231109	125600	84646696	1800	1800	1800	1800	0
386	20231109	125500	84646696	1800	1800	1800	1800	0
387	20231109	125400	84646696	1800	1800	1800	1800	0
388	20231109	125300	84646696	1800	1800	1800	1800	0
389	20231109	125200	84646696	1800	1800	1800	1800	0
390	20231109	125100	84646696	1800	1800	1800	1800	50
391	20231109	125000	84556696	1800	1800	1800	1800	50
392	20231109	124900	84466696	1800	1800	1800	1800	0
393	20231109	124800	84466696	1800	1800	1800	1800	8
394	20231109	124700	84452296	1800	1800	1800	1800	0
395	20231109	124600	84452296	1800	1800	1800	1800	0
396	20231109	124500	84452296	1800	1800	1800	1800	0
397	20231109	124400	84452296	1800	1800	1800	1800	0
398	20231109	124300	84452296	1800	1800	1800	1800	0
399	20231109	124200	84452296	1800	1800	1800	1800	0
400	20231109	124100	84452296	1800	1800	1800	1800	0
401	20231109	124000	84452296	1800	1800	1800	1800	1
402	20231109	123900	84450496	1800	1800	1800	1800	0
403	20231109	123800	84450496	1800	1800	1800	1800	0
404	20231109	123700	84450496	1800	1800	1800	1800	0
405	20231109	123600	84450496	1800	1800	1800	1800	0
406	20231109	123500	84450496	1800	1800	1800	1800	0
407	20231109	123400	84450496	1800	1800	1801	1800	70
408	20231109	123300	84324478	1800	1800	1800	1800	0
409	20231109	123200	84324478	1800	1800	1800	1800	0
410	20231109	123100	84324478	1800	1800	1800	1800	1000
411	20231109	123000	82524478	1800	1800	1800	1800	0
412	20231109	122900	82524478	1800	1800	1800	1800	0
413	20231109	122800	82524478	1800	1800	1800	1800	0
414	20231109	122700	82524478	1800	1800	1800	1800	1
415	20231109	122600	82522678	1788	1788	1788	1788	0
416	20231109	122500	82522678	1788	1788	1788	1788	0
417	20231109	122400	82522678	1788	1800	1800	1788	1360
418	20231109	122300	80078998	1800	1788	1800	1788	548
419	20231109	122200	79098169	1788	1788	1788	1788	12
420	20231109	122100	79076713	1790	1790	1790	1790	0
421	20231109	122000	79076713	1790	1790	1790	1790	0
422	20231109	121900	79076713	1790	1790	1790	1790	1516
423	20231109	121800	76363073	1790	1790	1790	1790	12
424	20231109	121700	76341593	1794	1794	1794	1794	0
425	20231109	121600	76341593	1794	1794	1794	1794	1
426	20231109	121500	76339799	1790	1790	1790	1790	0
427	20231109	121400	76339799	1790	1790	1790	1790	1306
428	20231109	121300	74002059	1791	1791	1791	1791	29
429	20231109	121200	73950120	1798	1798	1798	1798	0
430	20231109	121100	73950120	1798	1798	1798	1798	1
431	20231109	121000	73948322	1791	1791	1791	1791	0
432	20231109	120900	73948322	1791	1791	1791	1791	0
433	20231109	120800	73948322	1791	1791	1791	1791	24
434	20231109	120700	73905338	1798	1798	1798	1798	0
435	20231109	120600	73905338	1798	1798	1798	1798	0
436	20231109	120500	73905338	1798	1798	1798	1798	0
437	20231109	120400	73905338	1798	1798	1798	1798	1
438	20231109	120300	73903540	1790	1790	1790	1790	0
439	20231109	120200	73903540	1790	1790	1790	1790	166
440	20231109	120100	73606400	1800	1800	1800	1800	0
441	20231109	120000	73606400	1800	1800	1800	1800	0
442	20231109	115900	73606400	1800	1800	1800	1800	0
443	20231109	115800	73606400	1800	1800	1800	1800	0
444	20231109	115700	73606400	1800	1800	1800	1800	0
445	20231109	115600	73606400	1800	1800	1800	1800	0
446	20231109	115500	73606400	1800	1800	1800	1800	0
447	20231109	115400	73606400	1800	1800	1800	1800	0
448	20231109	115300	73606400	1800	1800	1800	1800	0
449	20231109	115200	73606400	1800	1800	1800	1800	0
450	20231109	115100	73606400	1800	1800	1800	1800	0
451	20231109	115000	73606400	1800	1800	1800	1800	0
452	20231109	114900	73606400	1800	1800	1800	1800	9
453	20231109	114800	73590200	1797	1796	1797	1796	20
454	20231109	114700	73554263	1798	1797	1798	1797	780
455	20231109	114600	72151824	1798	1796	1798	1796	20
456	20231109	114500	72115884	1788	1788	1788	1788	0
457	20231109	114400	72115884	1788	1788	1788	1788	0
458	20231109	114300	72115884	1788	1788	1788	1788	0
459	20231109	114200	72115884	1788	1788	1788	1788	24
460	20231109	114100	72072972	1795	1795	1795	1795	0
461	20231109	114000	72072972	1795	1795	1795	1795	0
462	20231109	113900	72072972	1795	1795	1795	1795	0
463	20231109	113800	72072972	1795	1795	1795	1795	0
464	20231109	113700	72072972	1795	1795	1795	1795	0
465	20231109	113600	72072972	1795	1795	1795	1795	1
466	20231109	113500	72071177	1795	1795	1795	1795	1
467	20231109	113400	72069382	1795	1795	1795	1795	0
468	20231109	113300	72069382	1795	1795	1795	1795	0
469	20231109	113200	72069382	1795	1795	1795	1795	0
470	20231109	113100	72069382	1795	1795	1795	1795	0
471	20231109	113000	72069382	1795	1795	1795	1795	1
472	20231109	112900	72067587	1796	1796	1796	1796	50
473	20231109	112800	71977787	1796	1796	1796	1796	1
474	20231109	112700	71975991	1790	1790	1790	1790	0
475	20231109	112600	71975991	1790	1790	1790	1790	0
476	20231109	112500	71975991	1790	1790	1790	1790	0
477	20231109	112400	71975991	1790	1788	1790	1788	831
478	20231109	112300	70488525	1788	1788	1788	1788	0
479	20231109	112200	70488525	1788	1788	1788	1788	0
480	20231109	112100	70488525	1788	1788	1788	1788	0
481	20231109	112000	70488525	1788	1788	1788	1788	0
482	20231109	111900	70488525	1788	1788	1788	1788	12
483	20231109	111800	70467069	1788	1788	1788	1788	0
484	20231109	111700	70467069	1788	1788	1788	1788	0
485	20231109	111600	70467069	1788	1788	1788	1788	0
486	20231109	111500	70467069	1788	1788	1788	1788	0
487	20231109	111400	70467069	1788	1788	1788	1788	12
488	20231109	111300	70445613	1788	1788	1788	1788	1
489	20231109	111200	70443825	1788	1788	1788	1788	0
490	20231109	111100	70443825	1788	1788	1788	1788	0
491	20231109	111000	70443825	1788	1788	1788	1788	0
492	20231109	110900	70443825	1788	1788	1788	1788	12
493	20231109	110800	70422369	1790	1790	1790	1790	0
494	20231109	110700	70422369	1790	1790	1790	1790	0
495	20231109	110600	70422369	1790	1790	1790	1790	0
496	20231109	110500	70422369	1790	1790	1790	1790	0
497	20231109	110400	70422369	1790	1789	1790	1789	156
498	20231109	110300	70143284	1790	1790	1790	1790	1
499	20231109	110200	70141494	1789	1789	1789	1789	0
500	20231109	110100	70141494	1789	1789	1789	1789	196
501	20231109	110000	69790850	1790	1790	1790	1790	767
502	20231109	105900	68417920	1790	1790	1790	1790	6
503	20231109	105800	68407180	1790	1791	1791	1790	780
504	20231109	105700	67010379	1798	1798	1798	1798	0
505	20231109	105600	67010379	1798	1798	1798	1798	0
506	20231109	105500	67010379	1798	1796	1798	1796	279
507	20231109	105400	66508742	1798	1794	1798	1793	41
508	20231109	105300	66435131	1791	1791	1791	1791	0
509	20231109	105200	66435131	1791	1791	1791	1791	1
510	20231109	105100	66433340	1792	1791	1792	1791	114
511	20231109	105000	66229159	1792	1792	1792	1792	4
512	20231109	104900	66221991	1792	1792	1792	1792	4
513	20231109	104800	66214823	1790	1790	1790	1790	0
514	20231109	104700	66214823	1790	1790	1790	1790	12
515	20231109	104600	66193343	1790	1790	1790	1790	1
516	20231109	104500	66191553	1790	1790	1790	1790	29
517	20231109	104400	66139643	1795	1795	1795	1795	0
518	20231109	104300	66139643	1795	1795	1795	1795	0
519	20231109	104200	66139643	1795	1795	1795	1795	4
520	20231109	104100	66132463	1795	1795	1795	1795	0
521	20231109	104000	66132463	1795	1794	1795	1794	400
522	20231109	103900	65414529	1795	1795	1795	1795	0
523	20231109	103800	65414529	1795	1795	1795	1795	0
524	20231109	103700	65414529	1795	1795	1795	1795	0
525	20231109	103600	65414529	1795	1795	1795	1795	4
526	20231109	103500	65407349	1790	1791	1791	1790	512
527	20231109	103400	64490862	1792	1791	1792	1791	307
528	20231109	103300	63941018	1791	1796	1796	1791	12
529	20231109	103200	63919521	1795	1792	1795	1791	23
530	20231109	103100	63878319	1793	1793	1793	1793	0
531	20231109	103000	63878319	1793	1794	1794	1793	2
532	20231109	102900	63874732	1795	1795	1795	1795	0
533	20231109	102800	63874732	1795	1795	1795	1795	0
534	20231109	102700	63874732	1795	1795	1795	1795	29
535	20231109	102600	63822677	1795	1795	1795	1795	15
536	20231109	102500	63795752	1795	1797	1797	1795	66
537	20231109	102400	63677269	1798	1795	1799	1795	60
538	20231109	102300	63569400	1795	1795	1795	1795	6
539	20231109	102200	63558630	1793	1788	1793	1788	538
540	20231109	102100	62595334	1788	1788	1788	1788	0
541	20231109	102000	62595334	1788	1788	1788	1788	0
542	20231109	101900	62595334	1788	1785	1788	1785	6
543	20231109	101800	62584621	1785	1786	1786	1785	809
544	20231109	101700	61140540	1785	1785	1785	1785	500
545	20231109	101600	60248040	1786	1779	1786	1779	374
546	20231109	101500	59580257	1785	1785	1785	1785	0
547	20231109	101400	59580257	1785	1785	1785	1785	0
548	20231109	101300	59580257	1785	1785	1785	1785	0
549	20231109	101200	59580257	1785	1785	1785	1785	1
550	20231109	101100	59578472	1779	1785	1785	1779	16
551	20231109	101000	59549984	1786	1786	1786	1786	0
552	20231109	100900	59549984	1786	1786	1786	1786	0
553	20231109	100800	59549984	1786	1786	1786	1786	0
554	20231109	100700	59549984	1786	1786	1786	1786	0
555	20231109	100600	59549984	1786	1786	1786	1786	0
556	20231109	100500	59549984	1786	1786	1786	1786	2702
557	20231109	100400	54724212	1786	1786	1786	1786	0
558	20231109	100300	54724212	1786	1785	1786	1785	2
559	20231109	100200	54720641	1786	1786	1786	1786	2
560	20231109	100100	54717069	1786	1777	1786	1777	20
561	20231109	100000	54681439	1786	1786	1786	1786	0
562	20231109	095900	54681439	1786	1786	1786	1786	0
563	20231109	095800	54681439	1786	1786	1786	1786	1
564	20231109	095700	54679653	1781	1781	1781	1781	0
565	20231109	095600	54679653	1781	1780	1787	1778	659
566	20231109	095500	53506676	1789	1789	1789	1789	0
567	20231109	095400	53506676	1789	1789	1789	1789	100
568	20231109	095300	53327776	1789	1789	1789	1789	1
569	20231109	095200	53325987	1782	1782	1782	1782	100
570	20231109	095100	53147787	1790	1790	1790	1790	0
571	20231109	095000	53147787	1790	1790	1790	1790	0
572	20231109	094900	53147787	1790	1777	1790	1777	783
573	20231109	094800	51754997	1778	1773	1778	1773	1085
574	20231109	094700	49827994	1775	1779	1779	1775	3023
575	20231109	094600	44454142	1780	1780	1780	1779	2092
576	20231109	094500	40731505	1780	1780	1780	1780	0
577	20231109	094400	40731505	1780	1780	1780	1780	0
578	20231109	094300	40731505	1780	1780	1780	1780	0
579	20231109	094200	40731505	1780	1781	1781	1780	3975
580	20231109	094100	33655005	1782	1782	1782	1780	2016
581	20231109	094000	30064015	1783	1783	1783	1783	50
582	20231109	093900	29974865	1789	1789	1789	1789	0
583	20231109	093800	29974865	1789	1782	1789	1782	34
584	20231109	093700	29914207	1789	1789	1789	1789	1
585	20231109	093600	29912418	1782	1786	1786	1782	618
586	20231109	093500	28809178	1786	1786	1786	1786	0
587	20231109	093400	28809178	1786	1786	1786	1786	10
588	20231109	093300	28791318	1790	1790	1790	1790	0
589	20231109	093200	28791318	1790	1790	1790	1790	0
590	20231109	093100	28791318	1790	1790	1790	1790	140
591	20231109	093000	28540718	1789	1790	1790	1789	8
592	20231109	092900	28526399	1790	1786	1790	1786	7
593	20231109	092800	28513873	1787	1787	1787	1787	1
594	20231109	092700	28512086	1787	1792	1792	1782	445
595	20231109	092600	27718164	1788	1788	1788	1787	70
596	20231109	092500	27593063	1789	1787	1789	1787	17
597	20231109	092400	27562682	1794	1793	1794	1793	2
598	20231109	092300	27559095	1795	1785	1795	1785	27
599	20231109	092200	27510872	1798	1798	1798	1798	0
600	20231109	092100	27510872	1798	1798	1798	1798	0
601	20231109	092000	27510872	1798	1798	1798	1798	8
602	20231109	091900	27496488	1798	1798	1798	1798	4
603	20231109	091800	27489296	1798	1798	1798	1798	0
604	20231109	091700	27489296	1798	1798	1798	1798	0
605	20231109	091600	27489296	1798	1788	1798	1788	3
606	20231109	091500	27483915	1777	1777	1777	1777	4
607	20231109	091400	27476807	1777	1790	1790	1777	1467
608	20231109	091300	24869454	1779	1779	1779	1779	500
609	20231109	091200	23979954	1779	1782	1782	1779	2632
610	20231109	091100	19290196	1782	1784	1784	1782	2083
611	20231109	091000	15576987	1785	1793	1793	1785	5116
612	20231109	090900	6411292	1800	1799	1800	1799	6
613	20231109	090800	6400497	1800	1799	1800	1799	31
614	20231109	090700	6344727	1799	1799	1799	1799	17
615	20231109	090600	6314144	1799	1793	1799	1793	2
616	20231109	090500	6310552	1793	1793	1793	1793	1
617	20231109	090400	6308759	1793	1793	1793	1793	1
618	20231109	090300	6306966	1792	1793	1793	1791	1520
619	20231109	090200	3581671	1805	1799	1805	1793	637
620	20231109	090100	2439020	1807	1808	1808	1800	15
621	20231109	090000	2412005	1800	1804	1807	1800	1337