KissMeData/049120/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192900	15871074	1150	1150	1150	1150	484
3	20231108	192800	15871074	1150	1150	1150	1150	0
4	20231108	192700	15871074	1150	1150	1150	1150	0
5	20231108	192600	15871074	1150	1150	1150	1150	0
6	20231108	192500	15871074	1150	1150	1150	1150	0
7	20231108	192400	15871074	1150	1150	1150	1150	0
8	20231108	192300	15871074	1150	1150	1150	1150	0
9	20231108	192200	15871074	1150	1150	1150	1150	0
10	20231108	192100	15871074	1150	1150	1150	1150	0
11	20231108	192000	15871074	1150	1150	1150	1150	0
12	20231108	191900	15871074	1150	1150	1150	1150	0
13	20231108	191800	15871074	1150	1150	1150	1150	0
14	20231108	191700	15871074	1150	1150	1150	1150	0
15	20231108	191600	15871074	1150	1150	1150	1150	0
16	20231108	191500	15871074	1150	1150	1150	1150	0
17	20231108	191400	15871074	1150	1150	1150	1150	0
18	20231108	191300	15871074	1150	1150	1150	1150	0
19	20231108	191200	15871074	1150	1150	1150	1150	0
20	20231108	191100	15871074	1150	1150	1150	1150	0
21	20231108	191000	15871074	1150	1150	1150	1150	0
22	20231108	190900	15871074	1150	1150	1150	1150	0
23	20231108	190800	15871074	1150	1150	1150	1150	0
24	20231108	190700	15871074	1150	1150	1150	1150	0
25	20231108	190600	15871074	1150	1150	1150	1150	0
26	20231108	190500	15871074	1150	1150	1150	1150	0
27	20231108	190400	15871074	1150	1150	1150	1150	0
28	20231108	190300	15871074	1150	1150	1150	1150	0
29	20231108	190200	15871074	1150	1150	1150	1150	0
30	20231108	190100	15871074	1150	1150	1150	1150	0
31	20231108	190000	15871074	1150	1150	1150	1150	0
32	20231108	185900	15871074	1150	1150	1150	1150	484
33	20231108	185800	15871074	1150	1150	1150	1150	0
34	20231108	185700	15871074	1150	1150	1150	1150	0
35	20231108	185600	15871074	1150	1150	1150	1150	0
36	20231108	185500	15871074	1150	1150	1150	1150	0
37	20231108	185400	15871074	1150	1150	1150	1150	0
38	20231108	185300	15871074	1150	1150	1150	1150	0
39	20231108	185200	15871074	1150	1150	1150	1150	0
40	20231108	185100	15871074	1150	1150	1150	1150	0
41	20231108	185000	15871074	1150	1150	1150	1150	0
42	20231108	184900	15871074	1150	1150	1150	1150	0
43	20231108	184800	15871074	1150	1150	1150	1150	0
44	20231108	184700	15871074	1150	1150	1150	1150	0
45	20231108	184600	15871074	1150	1150	1150	1150	0
46	20231108	184500	15871074	1150	1150	1150	1150	0
47	20231108	184400	15871074	1150	1150	1150	1150	0
48	20231108	184300	15871074	1150	1150	1150	1150	0
49	20231108	184200	15871074	1150	1150	1150	1150	0
50	20231108	184100	15871074	1150	1150	1150	1150	0
51	20231108	184000	15871074	1150	1150	1150	1150	0
52	20231108	183900	15871074	1150	1150	1150	1150	0
53	20231108	183800	15871074	1150	1150	1150	1150	0
54	20231108	183700	15871074	1150	1150	1150	1150	0
55	20231108	183600	15871074	1150	1150	1150	1150	0
56	20231108	183500	15871074	1150	1150	1150	1150	0
57	20231108	183400	15871074	1150	1150	1150	1150	0
58	20231108	183300	15871074	1150	1150	1150	1150	0
59	20231108	183200	15871074	1150	1150	1150	1150	0
60	20231108	183100	15871074	1150	1150	1150	1150	0
61	20231108	183000	15871074	1150	1150	1150	1150	0
62	20231108	182900	15871074	1150	1150	1150	1150	484
63	20231108	182800	15871074	1150	1150	1150	1150	0
64	20231108	182700	15871074	1150	1150	1150	1150	0
65	20231108	182600	15871074	1150	1150	1150	1150	0
66	20231108	182500	15871074	1150	1150	1150	1150	0
67	20231108	182400	15871074	1150	1150	1150	1150	0
68	20231108	182300	15871074	1150	1150	1150	1150	0
69	20231108	182200	15871074	1150	1150	1150	1150	0
70	20231108	182100	15871074	1150	1150	1150	1150	0
71	20231108	182000	15871074	1150	1150	1150	1150	0
72	20231108	181900	15871074	1150	1150	1150	1150	0
73	20231108	181800	15871074	1150	1150	1150	1150	0
74	20231108	181700	15871074	1150	1150	1150	1150	0
75	20231108	181600	15871074	1150	1150	1150	1150	0
76	20231108	181500	15871074	1150	1150	1150	1150	0
77	20231108	181400	15871074	1150	1150	1150	1150	0
78	20231108	181300	15871074	1150	1150	1150	1150	0
79	20231108	181200	15871074	1150	1150	1150	1150	0
80	20231108	181100	15871074	1150	1150	1150	1150	0
81	20231108	181000	15871074	1150	1150	1150	1150	0
82	20231108	180900	15871074	1150	1150	1150	1150	0
83	20231108	180800	15871074	1150	1150	1150	1150	0
84	20231108	180700	15871074	1150	1150	1150	1150	0
85	20231108	180600	15871074	1150	1150	1150	1150	0
86	20231108	180500	15871074	1150	1150	1150	1150	0
87	20231108	180400	15871074	1150	1150	1150	1150	0
88	20231108	180300	15871074	1150	1150	1150	1150	0
89	20231108	180200	15871074	1150	1150	1150	1150	0
90	20231108	180100	15871074	1150	1150	1150	1150	0
91	20231108	180000	15871074	1150	1150	1150	1150	0
92	20231108	175900	15871074	1150	1150	1150	1150	484
93	20231108	175800	15871074	1150	1150	1150	1150	0
94	20231108	175700	15871074	1150	1150	1150	1150	0
95	20231108	175600	15871074	1150	1150	1150	1150	0
96	20231108	175500	15871074	1150	1150	1150	1150	0
97	20231108	175400	15871074	1150	1150	1150	1150	0
98	20231108	175300	15871074	1150	1150	1150	1150	0
99	20231108	175200	15871074	1150	1150	1150	1150	0
100	20231108	175100	15871074	1150	1150	1150	1150	0
101	20231108	175000	15871074	1150	1150	1150	1150	0
102	20231108	174900	15871074	1150	1150	1150	1150	0
103	20231108	174800	15871074	1150	1150	1150	1150	0
104	20231108	174700	15871074	1150	1150	1150	1150	0
105	20231108	174600	15871074	1150	1150	1150	1150	0
106	20231108	174500	15871074	1150	1150	1150	1150	0
107	20231108	174400	15871074	1150	1150	1150	1150	0
108	20231108	174300	15871074	1150	1150	1150	1150	0
109	20231108	174200	15871074	1150	1150	1150	1150	0
110	20231108	174100	15871074	1150	1150	1150	1150	0
111	20231108	174000	15871074	1150	1150	1150	1150	0
112	20231108	173900	15871074	1150	1150	1150	1150	0
113	20231108	173800	15871074	1150	1150	1150	1150	0
114	20231108	173700	15871074	1150	1150	1150	1150	0
115	20231108	173600	15871074	1150	1150	1150	1150	0
116	20231108	173500	15871074	1150	1150	1150	1150	0
117	20231108	173400	15871074	1150	1150	1150	1150	0
118	20231108	173300	15871074	1150	1150	1150	1150	0
119	20231108	173200	15871074	1150	1150	1150	1150	0
120	20231108	173100	15871074	1150	1150	1150	1150	0
121	20231108	173000	15871074	1150	1150	1150	1150	0
122	20231108	172900	15871074	1150	1150	1150	1150	484
123	20231108	172800	15871074	1150	1150	1150	1150	0
124	20231108	172700	15871074	1150	1150	1150	1150	0
125	20231108	172600	15871074	1150	1150	1150	1150	0
126	20231108	172500	15871074	1150	1150	1150	1150	0
127	20231108	172400	15871074	1150	1150	1150	1150	0
128	20231108	172300	15871074	1150	1150	1150	1150	0
129	20231108	172200	15871074	1150	1150	1150	1150	0
130	20231108	172100	15871074	1150	1150	1150	1150	0
131	20231108	172000	15871074	1150	1150	1150	1150	0
132	20231108	171900	15871074	1150	1150	1150	1150	0
133	20231108	171800	15871074	1150	1150	1150	1150	0
134	20231108	171700	15871074	1150	1150	1150	1150	0
135	20231108	171600	15871074	1150	1150	1150	1150	0
136	20231108	171500	15871074	1150	1150	1150	1150	0
137	20231108	171400	15871074	1150	1150	1150	1150	0
138	20231108	171300	15871074	1150	1150	1150	1150	0
139	20231108	171200	15871074	1150	1150	1150	1150	0
140	20231108	171100	15871074	1150	1150	1150	1150	0
141	20231108	171000	15871074	1150	1150	1150	1150	0
142	20231108	170900	15871074	1150	1150	1150	1150	0
143	20231108	170800	15871074	1150	1150	1150	1150	0
144	20231108	170700	15871074	1150	1150	1150	1150	0
145	20231108	170600	15871074	1150	1150	1150	1150	0
146	20231108	170500	15871074	1150	1150	1150	1150	0
147	20231108	170400	15871074	1150	1150	1150	1150	0
148	20231108	170300	15871074	1150	1150	1150	1150	0
149	20231108	170200	15871074	1150	1150	1150	1150	0
150	20231108	170100	15871074	1150	1150	1150	1150	0
151	20231108	170000	15871074	1150	1150	1150	1150	0
152	20231108	165900	15871074	1150	1150	1150	1150	484
153	20231108	165800	15871074	1150	1150	1150	1150	0
154	20231108	165700	15871074	1150	1150	1150	1150	0
155	20231108	165600	15871074	1150	1150	1150	1150	0
156	20231108	165500	15871074	1150	1150	1150	1150	0
157	20231108	165400	15871074	1150	1150	1150	1150	0
158	20231108	165300	15871074	1150	1150	1150	1150	0
159	20231108	165200	15871074	1150	1150	1150	1150	0
160	20231108	165100	15871074	1150	1150	1150	1150	0
161	20231108	165000	15871074	1150	1150	1150	1150	0
162	20231108	164900	15871074	1150	1150	1150	1150	0
163	20231108	164800	15871074	1150	1150	1150	1150	0
164	20231108	164700	15871074	1150	1150	1150	1150	0
165	20231108	164600	15871074	1150	1150	1150	1150	0
166	20231108	164500	15871074	1150	1150	1150	1150	0
167	20231108	164400	15871074	1150	1150	1150	1150	0
168	20231108	164300	15871074	1150	1150	1150	1150	0
169	20231108	164200	15871074	1150	1150	1150	1150	0
170	20231108	164100	15871074	1150	1150	1150	1150	0
171	20231108	164000	15871074	1150	1150	1150	1150	0
172	20231108	163900	15871074	1150	1150	1150	1150	0
173	20231108	163800	15871074	1150	1150	1150	1150	0
174	20231108	163700	15871074	1150	1150	1150	1150	0
175	20231108	163600	15871074	1150	1150	1150	1150	0
176	20231108	163500	15871074	1150	1150	1150	1150	0
177	20231108	163400	15871074	1150	1150	1150	1150	0
178	20231108	163300	15871074	1150	1150	1150	1150	0
179	20231108	163200	15871074	1150	1150	1150	1150	0
180	20231108	163100	15871074	1150	1150	1150	1150	0
181	20231108	163000	15871074	1150	1150	1150	1150	0
182	20231108	162900	15871074	1150	1150	1150	1150	484
183	20231108	162800	15871074	1150	1150	1150	1150	0
184	20231108	162700	15871074	1150	1150	1150	1150	0
185	20231108	162600	15871074	1150	1150	1150	1150	0
186	20231108	162500	15871074	1150	1150	1150	1150	0
187	20231108	162400	15871074	1150	1150	1150	1150	0
188	20231108	162300	15871074	1150	1150	1150	1150	0
189	20231108	162200	15871074	1150	1150	1150	1150	0
190	20231108	162100	15871074	1150	1150	1150	1150	0
191	20231108	162000	15871074	1150	1150	1150	1150	0
192	20231108	161900	15871074	1150	1150	1150	1150	0
193	20231108	161800	15871074	1150	1150	1150	1150	0
194	20231108	161700	15871074	1150	1150	1150	1150	0
195	20231108	161600	15871074	1150	1150	1150	1150	0
196	20231108	161500	15871074	1150	1150	1150	1150	0
197	20231108	161400	15871074	1150	1150	1150	1150	0
198	20231108	161300	15871074	1150	1150	1150	1150	0
199	20231108	161200	15871074	1150	1150	1150	1150	0
200	20231108	161100	15871074	1150	1150	1150	1150	0
201	20231108	161000	15871074	1150	1150	1150	1150	0
202	20231108	160900	15871074	1150	1150	1150	1150	0
203	20231108	160800	15871074	1150	1150	1150	1150	0
204	20231108	160700	15871074	1150	1150	1150	1150	0
205	20231108	160600	15871074	1150	1150	1150	1150	0
206	20231108	160500	15871074	1150	1150	1150	1150	0
207	20231108	160400	15871074	1150	1150	1150	1150	0
208	20231108	160300	15871074	1150	1150	1150	1150	0
209	20231108	160200	15871074	1150	1150	1150	1150	0
210	20231108	160100	15871074	1150	1150	1150	1150	0
211	20231108	160000	15871074	1150	1150	1150	1150	0
212	20231108	155900	15871074	1150	1150	1150	1150	484
213	20231108	155800	15871074	1150	1150	1150	1150	0
214	20231108	155700	15871074	1150	1150	1150	1150	0
215	20231108	155600	15871074	1150	1150	1150	1150	0
216	20231108	155500	15871074	1150	1150	1150	1150	0
217	20231108	155400	15871074	1150	1150	1150	1150	0
218	20231108	155300	15871074	1150	1150	1150	1150	0
219	20231108	155200	15871074	1150	1150	1150	1150	0
220	20231108	155100	15871074	1150	1150	1150	1150	0
221	20231108	155000	15871074	1150	1150	1150	1150	0
222	20231108	154900	15871074	1150	1150	1150	1150	0
223	20231108	154800	15871074	1150	1150	1150	1150	0
224	20231108	154700	15871074	1150	1150	1150	1150	0
225	20231108	154600	15871074	1150	1150	1150	1150	0
226	20231108	154500	15871074	1150	1150	1150	1150	0
227	20231108	154400	15871074	1150	1150	1150	1150	0
228	20231108	154300	15871074	1150	1150	1150	1150	0
229	20231108	154200	15871074	1150	1150	1150	1150	0
230	20231108	154100	15871074	1150	1150	1150	1150	0
231	20231108	154000	15871074	1150	1150	1150	1150	0
232	20231108	153900	15871074	1150	1150	1150	1150	0
233	20231108	153800	15871074	1150	1150	1150	1150	0
234	20231108	153700	15871074	1150	1150	1150	1150	0
235	20231108	153600	15871074	1150	1150	1150	1150	0
236	20231108	153500	15871074	1150	1150	1150	1150	0
237	20231108	153400	15871074	1150	1150	1150	1150	0
238	20231108	153300	15871074	1150	1150	1150	1150	0
239	20231108	153200	15871074	1150	1150	1150	1150	0
240	20231108	153100	15871074	1150	1150	1150	1150	0
241	20231108	153000	15871074	1150	1150	1150	1150	484
242	20231108	152900	15314474	1150	1150	1150	1150	0
243	20231108	152800	15314474	1150	1150	1150	1150	0
244	20231108	152700	15314474	1150	1150	1150	1150	0
245	20231108	152600	15314474	1150	1150	1150	1150	0
246	20231108	152500	15314474	1150	1150	1150	1150	0
247	20231108	152400	15314474	1150	1150	1150	1150	0
248	20231108	152300	15314474	1150	1150	1150	1150	0
249	20231108	152200	15314474	1150	1150	1150	1150	0
250	20231108	152100	15314474	1150	1150	1150	1150	0
251	20231108	152000	15314474	1150	1150	1150	1150	0
252	20231108	151900	15314474	1150	1150	1150	1150	118
253	20231108	151800	15178774	1150	1147	1150	1145	1418
254	20231108	151700	13549281	1147	1148	1148	1147	10
255	20231108	151600	13537806	1149	1149	1149	1149	1
256	20231108	151500	13536657	1145	1145	1145	1145	0
257	20231108	151400	13536657	1145	1147	1147	1145	22
258	20231108	151300	13511452	1149	1141	1149	1141	163
259	20231108	151200	13325461	1141	1140	1141	1140	130
260	20231108	151100	13177150	1141	1140	1141	1140	231
261	20231108	151000	12913599	1140	1140	1141	1140	175
262	20231108	150900	12713939	1140	1140	1141	1140	187
263	20231108	150800	12500588	1141	1141	1141	1141	52
264	20231108	150700	12441256	1140	1140	1141	1140	188
265	20231108	150600	12226756	1141	1141	1141	1140	52
266	20231108	150500	12167425	1140	1140	1140	1140	0
267	20231108	150400	12167425	1140	1140	1140	1140	0
268	20231108	150300	12167425	1140	1140	1140	1140	0
269	20231108	150200	12167425	1140	1140	1140	1140	0
270	20231108	150100	12167425	1140	1140	1140	1140	0
271	20231108	150000	12167425	1140	1140	1140	1140	0
272	20231108	145900	12167425	1140	1140	1140	1140	0
273	20231108	145800	12167425	1140	1140	1140	1140	0
274	20231108	145700	12167425	1140	1140	1140	1140	0
275	20231108	145600	12167425	1140	1140	1140	1140	0
276	20231108	145500	12167425	1140	1140	1140	1140	0
277	20231108	145400	12167425	1140	1140	1140	1140	0
278	20231108	145300	12167425	1140	1140	1140	1140	0
279	20231108	145200	12167425	1140	1140	1140	1140	0
280	20231108	145100	12167425	1140	1140	1140	1140	0
281	20231108	145000	12167425	1140	1140	1140	1140	0
282	20231108	144900	12167425	1140	1140	1140	1140	0
283	20231108	144800	12167425	1140	1140	1140	1140	0
284	20231108	144700	12167425	1140	1140	1140	1140	0
285	20231108	144600	12167425	1140	1140	1140	1140	18
286	20231108	144500	12146905	1140	1140	1140	1140	18
287	20231108	144400	12126385	1140	1143	1143	1140	500
288	20231108	144300	11556362	1143	1143	1143	1143	0
289	20231108	144200	11556362	1143	1143	1143	1143	0
290	20231108	144100	11556362	1143	1143	1143	1143	0
291	20231108	144000	11556362	1143	1143	1143	1143	0
292	20231108	143900	11556362	1143	1143	1143	1143	0
293	20231108	143800	11556362	1143	1143	1143	1143	0
294	20231108	143700	11556362	1143	1143	1143	1143	0
295	20231108	143600	11556362	1143	1143	1143	1143	0
296	20231108	143500	11556362	1143	1143	1143	1143	0
297	20231108	143400	11556362	1143	1143	1143	1143	0
298	20231108	143300	11556362	1143	1143	1143	1143	0
299	20231108	143200	11556362	1143	1143	1143	1143	0
300	20231108	143100	11556362	1143	1143	1143	1143	0
301	20231108	143000	11556362	1143	1143	1143	1143	0
302	20231108	142900	11556362	1143	1143	1143	1143	0
303	20231108	142800	11556362	1143	1143	1143	1143	0
304	20231108	142700	11556362	1143	1143	1143	1143	0
305	20231108	142600	11556362	1143	1143	1143	1143	0
306	20231108	142500	11556362	1143	1143	1143	1143	1
307	20231108	142400	11555219	1143	1144	1144	1143	5
308	20231108	142300	11549502	1145	1145	1145	1145	1
309	20231108	142200	11548357	1140	1140	1140	1140	0
310	20231108	142100	11548357	1140	1140	1140	1140	0
311	20231108	142000	11548357	1140	1140	1140	1140	0
312	20231108	141900	11548357	1140	1140	1140	1140	0
313	20231108	141800	11548357	1140	1140	1140	1140	0
314	20231108	141700	11548357	1140	1140	1140	1140	0
315	20231108	141600	11548357	1140	1140	1140	1140	0
316	20231108	141500	11548357	1140	1140	1140	1140	0
317	20231108	141400	11548357	1140	1140	1140	1140	0
318	20231108	141300	11548357	1140	1140	1140	1140	0
319	20231108	141200	11548357	1140	1140	1140	1140	0
320	20231108	141100	11548357	1140	1140	1140	1140	0
321	20231108	141000	11548357	1140	1140	1140	1140	0
322	20231108	140900	11548357	1140	1140	1140	1140	0
323	20231108	140800	11548357	1140	1140	1140	1140	0
324	20231108	140700	11548357	1140	1140	1140	1140	193
325	20231108	140600	11328337	1140	1140	1140	1140	1
326	20231108	140500	11327197	1140	1140	1140	1140	1
327	20231108	140400	11326057	1140	1141	1141	1140	716
328	20231108	140300	10509815	1140	1140	1140	1140	0
329	20231108	140200	10509815	1140	1140	1140	1140	0
330	20231108	140100	10509815	1140	1140	1140	1140	0
331	20231108	140000	10509815	1140	1140	1140	1140	0
332	20231108	135900	10509815	1140	1140	1140	1140	0
333	20231108	135800	10509815	1140	1140	1140	1140	0
334	20231108	135700	10509815	1140	1140	1140	1140	0
335	20231108	135600	10509815	1140	1140	1140	1140	0
336	20231108	135500	10509815	1140	1140	1140	1140	300
337	20231108	135400	10167815	1150	1150	1150	1150	0
338	20231108	135300	10167815	1150	1150	1150	1150	0
339	20231108	135200	10167815	1150	1150	1150	1150	0
340	20231108	135100	10167815	1150	1150	1150	1150	0
341	20231108	135000	10167815	1150	1150	1150	1150	0
342	20231108	134900	10167815	1150	1150	1150	1150	0
343	20231108	134800	10167815	1150	1150	1150	1150	5
344	20231108	134700	10162065	1141	1141	1141	1141	0
345	20231108	134600	10162065	1141	1141	1141	1141	0
346	20231108	134500	10162065	1141	1141	1141	1141	0
347	20231108	134400	10162065	1141	1141	1141	1141	0
348	20231108	134300	10162065	1141	1141	1141	1141	0
349	20231108	134200	10162065	1141	1141	1141	1141	0
350	20231108	134100	10162065	1141	1141	1141	1141	0
351	20231108	134000	10162065	1141	1141	1141	1141	0
352	20231108	133900	10162065	1141	1141	1141	1141	0
353	20231108	133800	10162065	1141	1141	1141	1141	0
354	20231108	133700	10162065	1141	1141	1141	1141	0
355	20231108	133600	10162065	1141	1141	1141	1141	0
356	20231108	133500	10162065	1141	1141	1141	1141	0
357	20231108	133400	10162065	1141	1141	1141	1141	0
358	20231108	133300	10162065	1141	1141	1141	1141	0
359	20231108	133200	10162065	1141	1141	1141	1141	0
360	20231108	133100	10162065	1141	1141	1141	1141	0
361	20231108	133000	10162065	1141	1141	1141	1141	0
362	20231108	132900	10162065	1141	1141	1141	1141	0
363	20231108	132800	10162065	1141	1141	1141	1141	0
364	20231108	132700	10162065	1141	1141	1141	1141	0
365	20231108	132600	10162065	1141	1141	1141	1141	0
366	20231108	132500	10162065	1141	1141	1141	1141	0
367	20231108	132400	10162065	1141	1141	1141	1141	0
368	20231108	132300	10162065	1141	1141	1141	1141	0
369	20231108	132200	10162065	1141	1141	1141	1141	0
370	20231108	132100	10162065	1141	1141	1141	1141	628
371	20231108	132000	9445517	1141	1141	1141	1141	21
372	20231108	131900	9421556	1151	1151	1151	1151	0
373	20231108	131800	9421556	1151	1151	1151	1151	0
374	20231108	131700	9421556	1151	1151	1151	1151	0
375	20231108	131600	9421556	1151	1151	1151	1151	0
376	20231108	131500	9421556	1151	1151	1151	1151	0
377	20231108	131400	9421556	1151	1151	1151	1151	0
378	20231108	131300	9421556	1151	1151	1151	1151	0
379	20231108	131200	9421556	1151	1151	1151	1151	0
380	20231108	131100	9421556	1151	1151	1151	1151	0
381	20231108	131000	9421556	1151	1151	1151	1151	0
382	20231108	130900	9421556	1151	1151	1151	1151	0
383	20231108	130800	9421556	1151	1151	1151	1151	1
384	20231108	130700	9420405	1141	1141	1141	1141	0
385	20231108	130600	9420405	1141	1141	1141	1141	0
386	20231108	130500	9420405	1141	1141	1141	1141	0
387	20231108	130400	9420405	1141	1141	1141	1141	0
388	20231108	130300	9420405	1141	1141	1141	1141	0
389	20231108	130200	9420405	1141	1141	1141	1141	0
390	20231108	130100	9420405	1141	1141	1141	1141	0
391	20231108	130000	9420405	1141	1141	1141	1141	0
392	20231108	125900	9420405	1141	1141	1141	1141	0
393	20231108	125800	9420405	1141	1141	1141	1141	0
394	20231108	125700	9420405	1141	1142	1142	1141	100
395	20231108	125600	9306293	1143	1143	1143	1143	0
396	20231108	125500	9306293	1143	1144	1144	1143	13
397	20231108	125400	9291431	1143	1143	1143	1143	0
398	20231108	125300	9291431	1143	1143	1143	1143	0
399	20231108	125200	9291431	1143	1143	1143	1143	0
400	20231108	125100	9291431	1143	1143	1143	1143	0
401	20231108	125000	9291431	1143	1143	1143	1143	0
402	20231108	124900	9291431	1143	1143	1143	1143	0
403	20231108	124800	9291431	1143	1143	1143	1143	0
404	20231108	124700	9291431	1143	1143	1143	1143	0
405	20231108	124600	9291431	1143	1144	1144	1143	12
406	20231108	124500	9277713	1144	1146	1146	1144	33
407	20231108	124400	9239941	1143	1143	1143	1143	0
408	20231108	124300	9239941	1143	1143	1143	1143	0
409	20231108	124200	9239941	1143	1143	1143	1143	0
410	20231108	124100	9239941	1143	1143	1143	1143	0
411	20231108	124000	9239941	1143	1143	1143	1143	0
412	20231108	123900	9239941	1143	1143	1143	1143	0
413	20231108	123800	9239941	1143	1144	1144	1143	30
414	20231108	123700	9205631	1143	1143	1143	1143	0
415	20231108	123600	9205631	1143	1146	1146	1143	47
416	20231108	123500	9151845	1146	1146	1146	1146	0
417	20231108	123400	9151845	1146	1146	1146	1146	0
418	20231108	123300	9151845	1146	1146	1146	1146	0
419	20231108	123200	9151845	1146	1148	1148	1146	9
420	20231108	123100	9141524	1152	1152	1152	1152	0
421	20231108	123000	9141524	1152	1152	1152	1152	1
422	20231108	122900	9140372	1147	1147	1147	1147	0
423	20231108	122800	9140372	1147	1147	1147	1147	7
424	20231108	122700	9132343	1152	1152	1152	1152	0
425	20231108	122600	9132343	1152	1152	1152	1152	0
426	20231108	122500	9132343	1152	1152	1152	1152	0
427	20231108	122400	9132343	1152	1152	1152	1152	0
428	20231108	122300	9132343	1152	1152	1152	1152	0
429	20231108	122200	9132343	1152	1152	1152	1152	0
430	20231108	122100	9132343	1152	1152	1152	1152	0
431	20231108	122000	9132343	1152	1152	1152	1152	1
432	20231108	121900	9131191	1148	1148	1148	1148	0
433	20231108	121800	9131191	1148	1148	1148	1148	0
434	20231108	121700	9131191	1148	1148	1148	1148	0
435	20231108	121600	9131191	1148	1148	1148	1148	0
436	20231108	121500	9131191	1148	1148	1148	1148	0
437	20231108	121400	9131191	1148	1148	1148	1148	0
438	20231108	121300	9131191	1148	1148	1148	1148	0
439	20231108	121200	9131191	1148	1148	1148	1148	0
440	20231108	121100	9131191	1148	1148	1148	1148	0
441	20231108	121000	9131191	1148	1149	1149	1148	4
442	20231108	120900	9126598	1149	1149	1149	1149	0
443	20231108	120800	9126598	1149	1149	1149	1149	0
444	20231108	120700	9126598	1149	1150	1150	1149	2
445	20231108	120600	9124299	1149	1150	1150	1149	3
446	20231108	120500	9120851	1152	1152	1152	1152	0
447	20231108	120400	9120851	1152	1150	1152	1149	3
448	20231108	120300	9117400	1152	1152	1152	1152	1
449	20231108	120200	9116248	1149	1151	1151	1149	5
450	20231108	120100	9110497	1149	1149	1149	1149	1
451	20231108	120000	9109348	1149	1151	1151	1149	4
452	20231108	115900	9104749	1152	1152	1152	1152	2
453	20231108	115800	9102445	1152	1152	1152	1152	5
454	20231108	115700	9096685	1152	1152	1152	1152	0
455	20231108	115600	9096685	1152	1152	1152	1152	0
456	20231108	115500	9096685	1152	1145	1152	1145	198
457	20231108	115400	8869922	1145	1145	1145	1145	22
458	20231108	115300	8844732	1145	1145	1145	1143	57
459	20231108	115200	8779573	1140	1135	1140	1135	790
460	20231108	115100	7882586	1135	1135	1135	1135	638
461	20231108	115000	7158456	1135	1135	1135	1135	13
462	20231108	114900	7143701	1135	1135	1135	1135	722
463	20231108	114800	6324231	1135	1135	1135	1135	114
464	20231108	114700	6194841	1135	1135	1135	1135	140
465	20231108	114600	6035941	1135	1135	1135	1135	1
466	20231108	114500	6034806	1135	1135	1135	1135	301
467	20231108	114400	5693171	1135	1135	1135	1135	1
468	20231108	114300	5692036	1135	1139	1139	1135	1922
469	20231108	114200	3508678	1140	1147	1147	1140	633
470	20231108	114100	2783414	1149	1150	1150	1149	302
471	20231108	114000	2436116	1150	1150	1150	1150	200
472	20231108	113900	2206116	1150	1150	1150	1150	0
473	20231108	113800	2206116	1150	1150	1150	1150	0
474	20231108	113700	2206116	1150	1150	1150	1150	0
475	20231108	113600	2206116	1150	1150	1150	1150	0
476	20231108	113500	2206116	1150	1150	1150	1150	0
477	20231108	113400	2206116	1150	1150	1150	1150	1
478	20231108	113300	2204966	1150	1150	1150	1150	0
479	20231108	113200	2204966	1150	1150	1150	1150	0
480	20231108	113100	2204966	1150	1150	1150	1150	0
481	20231108	113000	2204966	1150	1150	1150	1150	0
482	20231108	112900	2204966	1150	1150	1150	1150	0
483	20231108	112800	2204966	1150	1150	1150	1150	0
484	20231108	112700	2204966	1150	1150	1150	1150	0
485	20231108	112600	2204966	1150	1150	1150	1150	0
486	20231108	112500	2204966	1150	1150	1150	1150	0
487	20231108	112400	2204966	1150	1150	1150	1150	0
488	20231108	112300	2204966	1150	1150	1150	1150	0
489	20231108	112200	2204966	1150	1150	1150	1150	0
490	20231108	112100	2204966	1150	1150	1150	1150	0
491	20231108	112000	2204966	1150	1150	1150	1150	0
492	20231108	111900	2204966	1150	1150	1150	1150	0
493	20231108	111800	2204966	1150	1150	1150	1150	0
494	20231108	111700	2204966	1150	1150	1150	1150	0
495	20231108	111600	2204966	1150	1150	1150	1150	0
496	20231108	111500	2204966	1150	1150	1150	1150	0
497	20231108	111400	2204966	1150	1150	1150	1150	0
498	20231108	111300	2204966	1150	1150	1150	1150	0
499	20231108	111200	2204966	1150	1150	1150	1150	0
500	20231108	111100	2204966	1150	1150	1150	1150	0
501	20231108	111000	2204966	1150	1150	1150	1150	0
502	20231108	110900	2204966	1150	1150	1150	1150	0
503	20231108	110800	2204966	1150	1150	1150	1150	0
504	20231108	110700	2204966	1150	1150	1150	1150	0
505	20231108	110600	2204966	1150	1150	1150	1150	0
506	20231108	110500	2204966	1150	1150	1150	1150	0
507	20231108	110400	2204966	1150	1150	1150	1150	0
508	20231108	110300	2204966	1150	1150	1150	1150	0
509	20231108	110200	2204966	1150	1150	1150	1150	0
510	20231108	110100	2204966	1150	1150	1150	1150	140
511	20231108	110000	2043966	1149	1149	1149	1149	0
512	20231108	105900	2043966	1149	1149	1149	1149	0
513	20231108	105800	2043966	1149	1149	1149	1149	0
514	20231108	105700	2043966	1149	1149	1149	1149	0
515	20231108	105600	2043966	1149	1149	1149	1149	0
516	20231108	105500	2043966	1149	1149	1149	1149	0
517	20231108	105400	2043966	1149	1149	1149	1149	0
518	20231108	105300	2043966	1149	1149	1149	1149	0
519	20231108	105200	2043966	1149	1149	1149	1149	0
520	20231108	105100	2043966	1149	1149	1149	1149	0
521	20231108	105000	2043966	1149	1149	1149	1149	0
522	20231108	104900	2043966	1149	1149	1149	1149	0
523	20231108	104800	2043966	1149	1149	1149	1149	0
524	20231108	104700	2043966	1149	1149	1149	1149	0
525	20231108	104600	2043966	1149	1149	1149	1149	0
526	20231108	104500	2043966	1149	1149	1149	1149	0
527	20231108	104400	2043966	1149	1149	1149	1149	0
528	20231108	104300	2043966	1149	1149	1149	1149	0
529	20231108	104200	2043966	1149	1149	1149	1149	0
530	20231108	104100	2043966	1149	1149	1149	1149	0
531	20231108	104000	2043966	1149	1149	1149	1149	0
532	20231108	103900	2043966	1149	1149	1149	1149	0
533	20231108	103800	2043966	1149	1149	1149	1149	1
534	20231108	103700	2042817	1147	1147	1147	1147	0
535	20231108	103600	2042817	1147	1147	1147	1147	208
536	20231108	103500	1804241	1149	1149	1149	1149	0
537	20231108	103400	1804241	1149	1149	1149	1149	0
538	20231108	103300	1804241	1149	1149	1149	1149	0
539	20231108	103200	1804241	1149	1149	1149	1149	1
540	20231108	103100	1803092	1147	1147	1147	1147	0
541	20231108	103000	1803092	1147	1147	1147	1147	0
542	20231108	102900	1803092	1147	1147	1147	1147	0
543	20231108	102800	1803092	1147	1147	1147	1147	0
544	20231108	102700	1803092	1147	1147	1147	1147	0
545	20231108	102600	1803092	1147	1147	1147	1147	0
546	20231108	102500	1803092	1147	1147	1147	1147	773
547	20231108	102400	916461	1149	1149	1149	1149	0
548	20231108	102300	916461	1149	1149	1149	1149	0
549	20231108	102200	916461	1149	1149	1149	1149	0
550	20231108	102100	916461	1149	1149	1149	1149	0
551	20231108	102000	916461	1149	1149	1149	1149	0
552	20231108	101900	916461	1149	1149	1149	1149	0
553	20231108	101800	916461	1149	1149	1149	1149	0
554	20231108	101700	916461	1149	1149	1149	1149	0
555	20231108	101600	916461	1149	1149	1149	1149	0
556	20231108	101500	916461	1149	1149	1149	1149	1
557	20231108	101400	915312	1152	1152	1152	1152	0
558	20231108	101300	915312	1152	1152	1152	1152	0
559	20231108	101200	915312	1152	1152	1152	1152	0
560	20231108	101100	915312	1152	1152	1152	1152	0
561	20231108	101000	915312	1152	1152	1152	1152	0
562	20231108	100900	915312	1152	1152	1152	1152	0
563	20231108	100800	915312	1152	1152	1152	1152	0
564	20231108	100700	915312	1152	1152	1152	1152	0
565	20231108	100600	915312	1152	1152	1152	1152	0
566	20231108	100500	915312	1152	1152	1152	1152	0
567	20231108	100400	915312	1152	1152	1152	1152	0
568	20231108	100300	915312	1152	1152	1152	1152	0
569	20231108	100200	915312	1152	1152	1152	1152	0
570	20231108	100100	915312	1152	1152	1152	1152	0
571	20231108	100000	915312	1152	1152	1152	1152	0
572	20231108	095900	915312	1152	1152	1152	1152	0
573	20231108	095800	915312	1152	1152	1152	1152	0
574	20231108	095700	915312	1152	1152	1152	1152	0
575	20231108	095600	915312	1152	1152	1152	1152	0
576	20231108	095500	915312	1152	1152	1152	1152	0
577	20231108	095400	915312	1152	1152	1152	1152	1
578	20231108	095300	914160	1148	1148	1148	1148	0
579	20231108	095200	914160	1148	1149	1149	1148	20
580	20231108	095100	891190	1150	1150	1150	1150	1
581	20231108	095000	890040	1152	1152	1152	1152	0
582	20231108	094900	890040	1152	1152	1152	1152	0
583	20231108	094800	890040	1152	1152	1152	1152	0
584	20231108	094700	890040	1152	1152	1152	1152	0
585	20231108	094600	890040	1152	1152	1152	1152	0
586	20231108	094500	890040	1152	1152	1152	1152	0
587	20231108	094400	890040	1152	1152	1152	1152	0
588	20231108	094300	890040	1152	1152	1152	1152	0
589	20231108	094200	890040	1152	1152	1152	1152	0
590	20231108	094100	890040	1152	1152	1152	1152	0
591	20231108	094000	890040	1152	1152	1152	1152	0
592	20231108	093900	890040	1152	1152	1152	1152	0
593	20231108	093800	890040	1152	1152	1152	1152	0
594	20231108	093700	890040	1152	1152	1152	1152	0
595	20231108	093600	890040	1152	1152	1152	1152	0
596	20231108	093500	890040	1152	1152	1152	1152	0
597	20231108	093400	890040	1152	1152	1152	1152	0
598	20231108	093300	890040	1152	1152	1152	1152	0
599	20231108	093200	890040	1152	1152	1152	1152	0
600	20231108	093100	890040	1152	1152	1152	1152	0
601	20231108	093000	890040	1152	1152	1152	1152	0
602	20231108	092900	890040	1152	1152	1152	1152	0
603	20231108	092800	890040	1152	1152	1152	1152	1
604	20231108	092700	888888	1149	1149	1149	1149	0
605	20231108	092600	888888	1149	1149	1149	1149	0
606	20231108	092500	888888	1149	1149	1149	1149	0
607	20231108	092400	888888	1149	1149	1149	1149	0
608	20231108	092300	888888	1149	1149	1149	1149	0
609	20231108	092200	888888	1149	1149	1149	1149	0
610	20231108	092100	888888	1149	1149	1149	1149	0
611	20231108	092000	888888	1149	1149	1149	1149	0
612	20231108	091900	888888	1149	1149	1149	1149	0
613	20231108	091800	888888	1149	1147	1149	1147	21
614	20231108	091700	864799	1147	1147	1147	1147	0
615	20231108	091600	864799	1147	1147	1147	1147	418
616	20231108	091500	385353	1147	1147	1147	1147	0
617	20231108	091400	385353	1147	1147	1147	1147	0
618	20231108	091300	385353	1147	1147	1147	1147	0
619	20231108	091200	385353	1147	1147	1147	1147	0
620	20231108	091100	385353	1147	1147	1147	1147	0
621	20231108	091000	385353	1147	1147	1147	1147	0
622	20231108	090900	385353	1147	1147	1147	1147	0
623	20231108	090800	385353	1147	1147	1147	1147	0
624	20231108	090700	385353	1147	1147	1147	1147	0
625	20231108	090600	385353	1147	1145	1147	1145	2
626	20231108	090500	383061	1145	1145	1145	1145	2
627	20231108	090400	380771	1145	1146	1146	1145	2
628	20231108	090300	378480	1140	1140	1140	1140	293
629	20231108	090200	44460	1140	1140	1140	1140	10
630	20231108	090100	33060	1140	1140	1140	1140	5
631	20231108	090000	27360	1140	1140	1140	1140	24