KissMeData/131100/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201500	49468937	1887	1887	1887	1887	423
3	20231107	201400	49468937	1887	1887	1887	1887	0
4	20231107	201300	49468937	1887	1887	1887	1887	0
5	20231107	201200	49468937	1887	1887	1887	1887	0
6	20231107	201100	49468937	1887	1887	1887	1887	0
7	20231107	201000	49468937	1887	1887	1887	1887	0
8	20231107	200900	49468937	1887	1887	1887	1887	0
9	20231107	200800	49468937	1887	1887	1887	1887	0
10	20231107	200700	49468937	1887	1887	1887	1887	0
11	20231107	200600	49468937	1887	1887	1887	1887	0
12	20231107	200500	49468937	1887	1887	1887	1887	0
13	20231107	200400	49468937	1887	1887	1887	1887	0
14	20231107	200300	49468937	1887	1887	1887	1887	0
15	20231107	200200	49468937	1887	1887	1887	1887	0
16	20231107	200100	49468937	1887	1887	1887	1887	0
17	20231107	200000	49468937	1887	1887	1887	1887	0
18	20231107	195900	49468937	1887	1887	1887	1887	0
19	20231107	195800	49468937	1887	1887	1887	1887	0
20	20231107	195700	49468937	1887	1887	1887	1887	0
21	20231107	195600	49468937	1887	1887	1887	1887	0
22	20231107	195500	49468937	1887	1887	1887	1887	0
23	20231107	195400	49468937	1887	1887	1887	1887	0
24	20231107	195300	49468937	1887	1887	1887	1887	0
25	20231107	195200	49468937	1887	1887	1887	1887	0
26	20231107	195100	49468937	1887	1887	1887	1887	0
27	20231107	195000	49468937	1887	1887	1887	1887	0
28	20231107	194900	49468937	1887	1887	1887	1887	0
29	20231107	194800	49468937	1887	1887	1887	1887	0
30	20231107	194700	49468937	1887	1887	1887	1887	0
31	20231107	194600	49468937	1887	1887	1887	1887	0
32	20231107	194500	49468937	1887	1887	1887	1887	423
33	20231107	194400	49468937	1887	1887	1887	1887	0
34	20231107	194300	49468937	1887	1887	1887	1887	0
35	20231107	194200	49468937	1887	1887	1887	1887	0
36	20231107	194100	49468937	1887	1887	1887	1887	0
37	20231107	194000	49468937	1887	1887	1887	1887	0
38	20231107	193900	49468937	1887	1887	1887	1887	0
39	20231107	193800	49468937	1887	1887	1887	1887	0
40	20231107	193700	49468937	1887	1887	1887	1887	0
41	20231107	193600	49468937	1887	1887	1887	1887	0
42	20231107	193500	49468937	1887	1887	1887	1887	0
43	20231107	193400	49468937	1887	1887	1887	1887	0
44	20231107	193300	49468937	1887	1887	1887	1887	0
45	20231107	193200	49468937	1887	1887	1887	1887	0
46	20231107	193100	49468937	1887	1887	1887	1887	0
47	20231107	193000	49468937	1887	1887	1887	1887	0
48	20231107	192900	49468937	1887	1887	1887	1887	0
49	20231107	192800	49468937	1887	1887	1887	1887	0
50	20231107	192700	49468937	1887	1887	1887	1887	0
51	20231107	192600	49468937	1887	1887	1887	1887	0
52	20231107	192500	49468937	1887	1887	1887	1887	0
53	20231107	192400	49468937	1887	1887	1887	1887	0
54	20231107	192300	49468937	1887	1887	1887	1887	0
55	20231107	192200	49468937	1887	1887	1887	1887	0
56	20231107	192100	49468937	1887	1887	1887	1887	0
57	20231107	192000	49468937	1887	1887	1887	1887	0
58	20231107	191900	49468937	1887	1887	1887	1887	0
59	20231107	191800	49468937	1887	1887	1887	1887	0
60	20231107	191700	49468937	1887	1887	1887	1887	0
61	20231107	191600	49468937	1887	1887	1887	1887	0
62	20231107	191500	49468937	1887	1887	1887	1887	423
63	20231107	191400	49468937	1887	1887	1887	1887	0
64	20231107	191300	49468937	1887	1887	1887	1887	0
65	20231107	191200	49468937	1887	1887	1887	1887	0
66	20231107	191100	49468937	1887	1887	1887	1887	0
67	20231107	191000	49468937	1887	1887	1887	1887	0
68	20231107	190900	49468937	1887	1887	1887	1887	0
69	20231107	190800	49468937	1887	1887	1887	1887	0
70	20231107	190700	49468937	1887	1887	1887	1887	0
71	20231107	190600	49468937	1887	1887	1887	1887	0
72	20231107	190500	49468937	1887	1887	1887	1887	0
73	20231107	190400	49468937	1887	1887	1887	1887	0
74	20231107	190300	49468937	1887	1887	1887	1887	0
75	20231107	190200	49468937	1887	1887	1887	1887	0
76	20231107	190100	49468937	1887	1887	1887	1887	0
77	20231107	190000	49468937	1887	1887	1887	1887	0
78	20231107	185900	49468937	1887	1887	1887	1887	0
79	20231107	185800	49468937	1887	1887	1887	1887	0
80	20231107	185700	49468937	1887	1887	1887	1887	0
81	20231107	185600	49468937	1887	1887	1887	1887	0
82	20231107	185500	49468937	1887	1887	1887	1887	0
83	20231107	185400	49468937	1887	1887	1887	1887	0
84	20231107	185300	49468937	1887	1887	1887	1887	0
85	20231107	185200	49468937	1887	1887	1887	1887	0
86	20231107	185100	49468937	1887	1887	1887	1887	0
87	20231107	185000	49468937	1887	1887	1887	1887	0
88	20231107	184900	49468937	1887	1887	1887	1887	0
89	20231107	184800	49468937	1887	1887	1887	1887	0
90	20231107	184700	49468937	1887	1887	1887	1887	0
91	20231107	184600	49468937	1887	1887	1887	1887	0
92	20231107	184500	49468937	1887	1887	1887	1887	423
93	20231107	184400	49468937	1887	1887	1887	1887	0
94	20231107	184300	49468937	1887	1887	1887	1887	0
95	20231107	184200	49468937	1887	1887	1887	1887	0
96	20231107	184100	49468937	1887	1887	1887	1887	0
97	20231107	184000	49468937	1887	1887	1887	1887	0
98	20231107	183900	49468937	1887	1887	1887	1887	0
99	20231107	183800	49468937	1887	1887	1887	1887	0
100	20231107	183700	49468937	1887	1887	1887	1887	0
101	20231107	183600	49468937	1887	1887	1887	1887	0
102	20231107	183500	49468937	1887	1887	1887	1887	0
103	20231107	183400	49468937	1887	1887	1887	1887	0
104	20231107	183300	49468937	1887	1887	1887	1887	0
105	20231107	183200	49468937	1887	1887	1887	1887	0
106	20231107	183100	49468937	1887	1887	1887	1887	0
107	20231107	183000	49468937	1887	1887	1887	1887	0
108	20231107	182900	49468937	1887	1887	1887	1887	0
109	20231107	182800	49468937	1887	1887	1887	1887	0
110	20231107	182700	49468937	1887	1887	1887	1887	0
111	20231107	182600	49468937	1887	1887	1887	1887	0
112	20231107	182500	49468937	1887	1887	1887	1887	0
113	20231107	182400	49468937	1887	1887	1887	1887	0
114	20231107	182300	49468937	1887	1887	1887	1887	0
115	20231107	182200	49468937	1887	1887	1887	1887	0
116	20231107	182100	49468937	1887	1887	1887	1887	0
117	20231107	182000	49468937	1887	1887	1887	1887	0
118	20231107	181900	49468937	1887	1887	1887	1887	0
119	20231107	181800	49468937	1887	1887	1887	1887	0
120	20231107	181700	49468937	1887	1887	1887	1887	0
121	20231107	181600	49468937	1887	1887	1887	1887	0
122	20231107	181500	49468937	1887	1887	1887	1887	423
123	20231107	181400	49468937	1887	1887	1887	1887	0
124	20231107	181300	49468937	1887	1887	1887	1887	0
125	20231107	181200	49468937	1887	1887	1887	1887	0
126	20231107	181100	49468937	1887	1887	1887	1887	0
127	20231107	181000	49468937	1887	1887	1887	1887	0
128	20231107	180900	49468937	1887	1887	1887	1887	0
129	20231107	180800	49468937	1887	1887	1887	1887	0
130	20231107	180700	49468937	1887	1887	1887	1887	0
131	20231107	180600	49468937	1887	1887	1887	1887	0
132	20231107	180500	49468937	1887	1887	1887	1887	0
133	20231107	180400	49468937	1887	1887	1887	1887	0
134	20231107	180300	49468937	1887	1887	1887	1887	0
135	20231107	180200	49468937	1887	1887	1887	1887	0
136	20231107	180100	49468937	1887	1887	1887	1887	0
137	20231107	180000	49468937	1887	1887	1887	1887	0
138	20231107	175900	49468937	1887	1887	1887	1887	0
139	20231107	175800	49468937	1887	1887	1887	1887	0
140	20231107	175700	49468937	1887	1887	1887	1887	0
141	20231107	175600	49468937	1887	1887	1887	1887	0
142	20231107	175500	49468937	1887	1887	1887	1887	0
143	20231107	175400	49468937	1887	1887	1887	1887	0
144	20231107	175300	49468937	1887	1887	1887	1887	0
145	20231107	175200	49468937	1887	1887	1887	1887	0
146	20231107	175100	49468937	1887	1887	1887	1887	0
147	20231107	175000	49468937	1887	1887	1887	1887	0
148	20231107	174900	49468937	1887	1887	1887	1887	0
149	20231107	174800	49468937	1887	1887	1887	1887	0
150	20231107	174700	49468937	1887	1887	1887	1887	0
151	20231107	174600	49468937	1887	1887	1887	1887	0
152	20231107	174500	49468937	1887	1887	1887	1887	423
153	20231107	174400	49468937	1887	1887	1887	1887	0
154	20231107	174300	49468937	1887	1887	1887	1887	0
155	20231107	174200	49468937	1887	1887	1887	1887	0
156	20231107	174100	49468937	1887	1887	1887	1887	0
157	20231107	174000	49468937	1887	1887	1887	1887	0
158	20231107	173900	49468937	1887	1887	1887	1887	0
159	20231107	173800	49468937	1887	1887	1887	1887	0
160	20231107	173700	49468937	1887	1887	1887	1887	0
161	20231107	173600	49468937	1887	1887	1887	1887	0
162	20231107	173500	49468937	1887	1887	1887	1887	0
163	20231107	173400	49468937	1887	1887	1887	1887	0
164	20231107	173300	49468937	1887	1887	1887	1887	0
165	20231107	173200	49468937	1887	1887	1887	1887	0
166	20231107	173100	49468937	1887	1887	1887	1887	0
167	20231107	173000	49468937	1887	1887	1887	1887	0
168	20231107	172900	49468937	1887	1887	1887	1887	0
169	20231107	172800	49468937	1887	1887	1887	1887	0
170	20231107	172700	49468937	1887	1887	1887	1887	0
171	20231107	172600	49468937	1887	1887	1887	1887	0
172	20231107	172500	49468937	1887	1887	1887	1887	0
173	20231107	172400	49468937	1887	1887	1887	1887	0
174	20231107	172300	49468937	1887	1887	1887	1887	0
175	20231107	172200	49468937	1887	1887	1887	1887	0
176	20231107	172100	49468937	1887	1887	1887	1887	0
177	20231107	172000	49468937	1887	1887	1887	1887	0
178	20231107	171900	49468937	1887	1887	1887	1887	0
179	20231107	171800	49468937	1887	1887	1887	1887	0
180	20231107	171700	49468937	1887	1887	1887	1887	0
181	20231107	171600	49468937	1887	1887	1887	1887	0
182	20231107	171500	49468937	1887	1887	1887	1887	423
183	20231107	171400	49468937	1887	1887	1887	1887	0
184	20231107	171300	49468937	1887	1887	1887	1887	0
185	20231107	171200	49468937	1887	1887	1887	1887	0
186	20231107	171100	49468937	1887	1887	1887	1887	0
187	20231107	171000	49468937	1887	1887	1887	1887	0
188	20231107	170900	49468937	1887	1887	1887	1887	0
189	20231107	170800	49468937	1887	1887	1887	1887	0
190	20231107	170700	49468937	1887	1887	1887	1887	0
191	20231107	170600	49468937	1887	1887	1887	1887	0
192	20231107	170500	49468937	1887	1887	1887	1887	0
193	20231107	170400	49468937	1887	1887	1887	1887	0
194	20231107	170300	49468937	1887	1887	1887	1887	0
195	20231107	170200	49468937	1887	1887	1887	1887	0
196	20231107	170100	49468937	1887	1887	1887	1887	0
197	20231107	170000	49468937	1887	1887	1887	1887	0
198	20231107	165900	49468937	1887	1887	1887	1887	0
199	20231107	165800	49468937	1887	1887	1887	1887	0
200	20231107	165700	49468937	1887	1887	1887	1887	0
201	20231107	165600	49468937	1887	1887	1887	1887	0
202	20231107	165500	49468937	1887	1887	1887	1887	0
203	20231107	165400	49468937	1887	1887	1887	1887	0
204	20231107	165300	49468937	1887	1887	1887	1887	0
205	20231107	165200	49468937	1887	1887	1887	1887	0
206	20231107	165100	49468937	1887	1887	1887	1887	0
207	20231107	165000	49468937	1887	1887	1887	1887	0
208	20231107	164900	49468937	1887	1887	1887	1887	0
209	20231107	164800	49468937	1887	1887	1887	1887	0
210	20231107	164700	49468937	1887	1887	1887	1887	0
211	20231107	164600	49468937	1887	1887	1887	1887	0
212	20231107	164500	49468937	1887	1887	1887	1887	423
213	20231107	164400	49468937	1887	1887	1887	1887	0
214	20231107	164300	49468937	1887	1887	1887	1887	0
215	20231107	164200	49468937	1887	1887	1887	1887	0
216	20231107	164100	49468937	1887	1887	1887	1887	0
217	20231107	164000	49468937	1887	1887	1887	1887	0
218	20231107	163900	49468937	1887	1887	1887	1887	0
219	20231107	163800	49468937	1887	1887	1887	1887	0
220	20231107	163700	49468937	1887	1887	1887	1887	0
221	20231107	163600	49468937	1887	1887	1887	1887	0
222	20231107	163500	49468937	1887	1887	1887	1887	0
223	20231107	163400	49468937	1887	1887	1887	1887	0
224	20231107	163300	49468937	1887	1887	1887	1887	0
225	20231107	163200	49468937	1887	1887	1887	1887	0
226	20231107	163100	49468937	1887	1887	1887	1887	0
227	20231107	163000	49468937	1887	1887	1887	1887	0
228	20231107	162900	49468937	1887	1887	1887	1887	0
229	20231107	162800	49468937	1887	1887	1887	1887	0
230	20231107	162700	49468937	1887	1887	1887	1887	0
231	20231107	162600	49468937	1887	1887	1887	1887	0
232	20231107	162500	49468937	1887	1887	1887	1887	0
233	20231107	162400	49468937	1887	1887	1887	1887	0
234	20231107	162300	49468937	1887	1887	1887	1887	0
235	20231107	162200	49468937	1887	1887	1887	1887	0
236	20231107	162100	49468937	1887	1887	1887	1887	0
237	20231107	162000	49468937	1887	1887	1887	1887	0
238	20231107	161900	49468937	1887	1887	1887	1887	0
239	20231107	161800	49468937	1887	1887	1887	1887	0
240	20231107	161700	49468937	1887	1887	1887	1887	0
241	20231107	161600	49468937	1887	1887	1887	1887	0
242	20231107	161500	49468937	1887	1887	1887	1887	423
243	20231107	161400	49468937	1887	1887	1887	1887	0
244	20231107	161300	49468937	1887	1887	1887	1887	0
245	20231107	161200	49468937	1887	1887	1887	1887	0
246	20231107	161100	49468937	1887	1887	1887	1887	0
247	20231107	161000	49468937	1887	1887	1887	1887	0
248	20231107	160900	49468937	1887	1887	1887	1887	0
249	20231107	160800	49468937	1887	1887	1887	1887	0
250	20231107	160700	49468937	1887	1887	1887	1887	0
251	20231107	160600	49468937	1887	1887	1887	1887	0
252	20231107	160500	49468937	1887	1887	1887	1887	0
253	20231107	160400	49468937	1887	1887	1887	1887	0
254	20231107	160300	49468937	1887	1887	1887	1887	0
255	20231107	160200	49468937	1887	1887	1887	1887	0
256	20231107	160100	49468937	1887	1887	1887	1887	0
257	20231107	160000	49468937	1887	1887	1887	1887	0
258	20231107	155900	49468937	1887	1887	1887	1887	0
259	20231107	155800	49468937	1887	1887	1887	1887	0
260	20231107	155700	49468937	1887	1887	1887	1887	0
261	20231107	155600	49468937	1887	1887	1887	1887	0
262	20231107	155500	49468937	1887	1887	1887	1887	0
263	20231107	155400	49468937	1887	1887	1887	1887	0
264	20231107	155300	49468937	1887	1887	1887	1887	0
265	20231107	155200	49468937	1887	1887	1887	1887	0
266	20231107	155100	49468937	1887	1887	1887	1887	0
267	20231107	155000	49468937	1887	1887	1887	1887	0
268	20231107	154900	49468937	1887	1887	1887	1887	0
269	20231107	154800	49468937	1887	1887	1887	1887	0
270	20231107	154700	49468937	1887	1887	1887	1887	0
271	20231107	154600	49468937	1887	1887	1887	1887	0
272	20231107	154500	49468937	1887	1887	1887	1887	423
273	20231107	154400	49468937	1887	1887	1887	1887	0
274	20231107	154300	49468937	1887	1887	1887	1887	0
275	20231107	154200	49468937	1887	1887	1887	1887	0
276	20231107	154100	49468937	1887	1887	1887	1887	0
277	20231107	154000	49468937	1887	1887	1887	1887	0
278	20231107	153900	49468937	1887	1887	1887	1887	0
279	20231107	153800	49468937	1887	1887	1887	1887	0
280	20231107	153700	49468937	1887	1887	1887	1887	0
281	20231107	153600	49468937	1887	1887	1887	1887	0
282	20231107	153500	49468937	1887	1887	1887	1887	0
283	20231107	153400	49468937	1887	1887	1887	1887	0
284	20231107	153300	49468937	1887	1887	1887	1887	0
285	20231107	153200	49468937	1887	1887	1887	1887	0
286	20231107	153100	49468937	1887	1887	1887	1887	0
287	20231107	153000	49468937	1887	1887	1887	1887	423
288	20231107	152900	48670736	1887	1887	1887	1887	0
289	20231107	152800	48670736	1887	1887	1887	1887	0
290	20231107	152700	48670736	1887	1887	1887	1887	0
291	20231107	152600	48670736	1887	1887	1887	1887	0
292	20231107	152500	48670736	1887	1887	1887	1887	0
293	20231107	152400	48670736	1887	1887	1887	1887	0
294	20231107	152300	48670736	1887	1887	1887	1887	0
295	20231107	152200	48670736	1887	1887	1887	1887	0
296	20231107	152100	48670736	1887	1887	1887	1887	0
297	20231107	152000	48670736	1887	1887	1887	1887	0
298	20231107	151900	48670736	1887	1887	1887	1887	32
299	20231107	151800	48610352	1887	1887	1887	1887	110
300	20231107	151700	48402782	1887	1886	1887	1886	72
301	20231107	151600	48266974	1886	1885	1886	1885	108
302	20231107	151500	48063372	1884	1884	1884	1884	274
303	20231107	151400	47547156	1883	1883	1883	1881	87
304	20231107	151300	47383339	1883	1880	1883	1880	389
305	20231107	151200	46651407	1880	1878	1880	1878	268
306	20231107	151100	46147846	1877	1877	1877	1877	22
307	20231107	151000	46106552	1877	1877	1877	1877	3
308	20231107	150900	46100921	1877	1877	1877	1877	0
309	20231107	150800	46100921	1877	1877	1877	1877	0
310	20231107	150700	46100921	1877	1877	1877	1877	10
311	20231107	150600	46082151	1877	1877	1877	1877	10
312	20231107	150500	46063381	1877	1877	1877	1877	0
313	20231107	150400	46063381	1877	1877	1877	1877	0
314	20231107	150300	46063381	1877	1877	1877	1877	0
315	20231107	150200	46063381	1877	1877	1877	1877	0
316	20231107	150100	46063381	1877	1877	1877	1877	0
317	20231107	150000	46063381	1877	1877	1877	1877	0
318	20231107	145900	46063381	1877	1877	1877	1877	0
319	20231107	145800	46063381	1877	1877	1877	1877	0
320	20231107	145700	46063381	1877	1877	1877	1877	10
321	20231107	145600	46044611	1877	1877	1877	1877	3
322	20231107	145500	46038980	1876	1876	1876	1876	0
323	20231107	145400	46038980	1876	1876	1876	1876	144
324	20231107	145300	45768836	1876	1876	1876	1876	22
325	20231107	145200	45727564	1876	1875	1876	1875	68
326	20231107	145100	45600053	1875	1875	1875	1875	373
327	20231107	145000	44900678	1876	1876	1876	1876	0
328	20231107	144900	44900678	1876	1876	1876	1876	0
329	20231107	144800	44900678	1876	1876	1876	1876	0
330	20231107	144700	44900678	1876	1876	1876	1876	0
331	20231107	144600	44900678	1876	1876	1876	1876	0
332	20231107	144500	44900678	1876	1876	1876	1876	0
333	20231107	144400	44900678	1876	1876	1876	1876	0
334	20231107	144300	44900678	1876	1876	1876	1876	0
335	20231107	144200	44900678	1876	1876	1876	1876	0
336	20231107	144100	44900678	1876	1876	1876	1876	0
337	20231107	144000	44900678	1876	1876	1876	1876	0
338	20231107	143900	44900678	1876	1876	1876	1876	0
339	20231107	143800	44900678	1876	1876	1876	1876	4
340	20231107	143700	44893174	1876	1875	1876	1875	51
341	20231107	143600	44797547	1875	1875	1875	1875	0
342	20231107	143500	44797547	1875	1875	1875	1875	0
343	20231107	143400	44797547	1875	1874	1875	1874	57
344	20231107	143300	44690724	1876	1876	1876	1876	0
345	20231107	143200	44690724	1876	1876	1876	1876	0
346	20231107	143100	44690724	1876	1876	1876	1876	0
347	20231107	143000	44690724	1876	1876	1876	1876	0
348	20231107	142900	44690724	1876	1876	1876	1876	0
349	20231107	142800	44690724	1876	1876	1876	1876	0
350	20231107	142700	44690724	1876	1875	1876	1875	500
351	20231107	142600	43753102	1874	1872	1874	1872	65
352	20231107	142500	43631302	1871	1871	1871	1871	0
353	20231107	142400	43631302	1871	1871	1871	1871	0
354	20231107	142300	43631302	1871	1871	1871	1871	0
355	20231107	142200	43631302	1871	1871	1871	1871	0
356	20231107	142100	43631302	1871	1871	1871	1871	1
357	20231107	142000	43629431	1868	1868	1868	1868	0
358	20231107	141900	43629431	1868	1868	1868	1868	0
359	20231107	141800	43629431	1868	1868	1868	1868	0
360	20231107	141700	43629431	1868	1868	1868	1868	0
361	20231107	141600	43629431	1868	1868	1868	1868	0
362	20231107	141500	43629431	1868	1868	1868	1868	0
363	20231107	141400	43629431	1868	1868	1868	1868	0
364	20231107	141300	43629431	1868	1871	1871	1868	135
365	20231107	141200	43376917	1873	1873	1873	1873	0
366	20231107	141100	43376917	1873	1873	1873	1873	0
367	20231107	141000	43376917	1873	1873	1873	1873	0
368	20231107	140900	43376917	1873	1873	1873	1873	0
369	20231107	140800	43376917	1873	1873	1873	1873	0
370	20231107	140700	43376917	1873	1873	1873	1873	0
371	20231107	140600	43376917	1873	1873	1873	1873	0
372	20231107	140500	43376917	1873	1873	1873	1873	0
373	20231107	140400	43376917	1873	1873	1873	1873	0
374	20231107	140300	43376917	1873	1873	1873	1873	0
375	20231107	140200	43376917	1873	1873	1873	1873	0
376	20231107	140100	43376917	1873	1873	1873	1873	0
377	20231107	140000	43376917	1873	1873	1873	1873	0
378	20231107	135900	43376917	1873	1873	1873	1873	0
379	20231107	135800	43376917	1873	1873	1873	1873	0
380	20231107	135700	43376917	1873	1873	1873	1873	0
381	20231107	135600	43376917	1873	1873	1873	1873	0
382	20231107	135500	43376917	1873	1873	1873	1873	0
383	20231107	135400	43376917	1873	1873	1873	1873	0
384	20231107	135300	43376917	1873	1873	1873	1873	0
385	20231107	135200	43376917	1873	1873	1873	1873	0
386	20231107	135100	43376917	1873	1873	1873	1873	5
387	20231107	135000	43367552	1874	1874	1874	1874	3
388	20231107	134900	43361930	1874	1874	1874	1874	0
389	20231107	134800	43361930	1874	1874	1874	1874	0
390	20231107	134700	43361930	1874	1874	1874	1874	0
391	20231107	134600	43361930	1874	1874	1874	1874	7
392	20231107	134500	43348812	1874	1874	1874	1874	3
393	20231107	134400	43343190	1872	1872	1872	1872	0
394	20231107	134300	43343190	1872	1873	1873	1872	832
395	20231107	134200	41785059	1874	1874	1874	1874	3
396	20231107	134100	41779437	1873	1874	1874	1873	254
397	20231107	134000	41303692	1874	1874	1874	1874	0
398	20231107	133900	41303692	1874	1874	1874	1874	0
399	20231107	133800	41303692	1874	1874	1874	1874	3
400	20231107	133700	41298070	1872	1872	1872	1872	0
401	20231107	133600	41298070	1872	1872	1872	1872	0
402	20231107	133500	41298070	1872	1872	1872	1872	0
403	20231107	133400	41298070	1872	1873	1873	1872	709
404	20231107	133300	39970816	1873	1873	1873	1873	0
405	20231107	133200	39970816	1873	1873	1873	1873	1
406	20231107	133100	39968943	1874	1874	1874	1874	0
407	20231107	133000	39968943	1874	1874	1874	1874	3
408	20231107	132900	39963321	1874	1874	1874	1874	0
409	20231107	132800	39963321	1874	1874	1874	1874	0
410	20231107	132700	39963321	1874	1874	1874	1874	3
411	20231107	132600	39957699	1874	1874	1874	1874	0
412	20231107	132500	39957699	1874	1874	1874	1874	3
413	20231107	132400	39952077	1874	1874	1874	1874	305
414	20231107	132300	39380507	1874	1874	1874	1874	10
415	20231107	132200	39361767	1874	1873	1874	1873	72
416	20231107	132100	39226908	1874	1874	1874	1874	0
417	20231107	132000	39226908	1874	1874	1874	1874	3
418	20231107	131900	39221286	1874	1874	1874	1874	0
419	20231107	131800	39221286	1874	1874	1874	1874	0
420	20231107	131700	39221286	1874	1874	1874	1874	3
421	20231107	131600	39215664	1874	1874	1874	1874	0
422	20231107	131500	39215664	1874	1874	1874	1874	0
423	20231107	131400	39215664	1874	1874	1874	1874	3
424	20231107	131300	39210042	1874	1874	1874	1874	3
425	20231107	131200	39204420	1873	1873	1873	1873	31
426	20231107	131100	39146357	1873	1873	1873	1873	0
427	20231107	131000	39146357	1873	1873	1873	1873	0
428	20231107	130900	39146357	1873	1873	1873	1873	0
429	20231107	130800	39146357	1873	1873	1873	1873	0
430	20231107	130700	39146357	1873	1873	1873	1873	0
431	20231107	130600	39146357	1873	1872	1873	1872	153
432	20231107	130500	38859813	1872	1872	1872	1872	16
433	20231107	130400	38829861	1872	1872	1872	1872	0
434	20231107	130300	38829861	1872	1872	1872	1872	0
435	20231107	130200	38829861	1872	1872	1872	1872	0
436	20231107	130100	38829861	1872	1872	1872	1872	0
437	20231107	130000	38829861	1872	1872	1872	1872	0
438	20231107	125900	38829861	1872	1872	1872	1872	0
439	20231107	125800	38829861	1872	1872	1872	1872	3
440	20231107	125700	38824245	1871	1871	1871	1871	0
441	20231107	125600	38824245	1871	1871	1871	1871	0
442	20231107	125500	38824245	1871	1871	1871	1871	0
443	20231107	125400	38824245	1871	1871	1871	1871	0
444	20231107	125300	38824245	1871	1872	1872	1871	5
445	20231107	125200	38814887	1874	1874	1874	1874	0
446	20231107	125100	38814887	1874	1874	1874	1874	0
447	20231107	125000	38814887	1874	1874	1874	1874	0
448	20231107	124900	38814887	1874	1874	1874	1874	0
449	20231107	124800	38814887	1874	1874	1874	1874	0
450	20231107	124700	38814887	1874	1874	1874	1874	0
451	20231107	124600	38814887	1874	1874	1874	1874	0
452	20231107	124500	38814887	1874	1874	1874	1874	0
453	20231107	124400	38814887	1874	1874	1874	1874	0
454	20231107	124300	38814887	1874	1872	1874	1872	110
455	20231107	124200	38608890	1874	1874	1874	1874	0
456	20231107	124100	38608890	1874	1874	1874	1874	0
457	20231107	124000	38608890	1874	1874	1874	1874	0
458	20231107	123900	38608890	1874	1874	1874	1874	0
459	20231107	123800	38608890	1874	1874	1874	1874	0
460	20231107	123700	38608890	1874	1874	1874	1874	0
461	20231107	123600	38608890	1874	1874	1874	1874	1
462	20231107	123500	38607016	1874	1874	1874	1874	0
463	20231107	123400	38607016	1874	1873	1874	1872	13
464	20231107	123300	38582668	1870	1870	1870	1870	13
465	20231107	123200	38558358	1865	1870	1870	1865	319
466	20231107	123100	37962887	1876	1876	1876	1876	0
467	20231107	123000	37962887	1876	1876	1876	1876	0
468	20231107	122900	37962887	1876	1873	1876	1873	837
469	20231107	122800	36394076	1870	1870	1870	1870	2
470	20231107	122700	36390336	1870	1871	1871	1870	50
471	20231107	122600	36296823	1872	1870	1872	1870	7
472	20231107	122500	36283721	1865	1865	1865	1865	0
473	20231107	122400	36283721	1865	1870	1870	1865	533
474	20231107	122300	35288872	1873	1873	1873	1873	0
475	20231107	122200	35288872	1873	1873	1873	1873	0
476	20231107	122100	35288872	1873	1872	1873	1872	56
477	20231107	122000	35183994	1869	1870	1873	1869	1332
478	20231107	121900	32690997	1869	1869	1869	1869	0
479	20231107	121800	32690997	1869	1869	1869	1869	0
480	20231107	121700	32690997	1869	1869	1869	1869	4
481	20231107	121600	32683521	1869	1870	1870	1869	4
482	20231107	121500	32676044	1869	1870	1870	1869	103
483	20231107	121400	32483437	1870	1870	1870	1870	0
484	20231107	121300	32483437	1870	1870	1870	1870	0
485	20231107	121200	32483437	1870	1870	1870	1870	0
486	20231107	121100	32483437	1870	1870	1870	1870	0
487	20231107	121000	32483437	1870	1870	1870	1870	0
488	20231107	120900	32483437	1870	1870	1870	1870	0
489	20231107	120800	32483437	1870	1870	1870	1870	0
490	20231107	120700	32483437	1870	1870	1870	1870	0
491	20231107	120600	32483437	1870	1870	1870	1870	0
492	20231107	120500	32483437	1870	1870	1870	1870	0
493	20231107	120400	32483437	1870	1870	1870	1870	0
494	20231107	120300	32483437	1870	1870	1870	1870	0
495	20231107	120200	32483437	1870	1870	1870	1870	0
496	20231107	120100	32483437	1870	1870	1870	1870	0
497	20231107	120000	32483437	1870	1870	1870	1870	1
498	20231107	115900	32481567	1870	1870	1870	1870	11
499	20231107	115800	32460997	1870	1870	1870	1870	0
500	20231107	115700	32460997	1870	1870	1870	1870	0
501	20231107	115600	32460997	1870	1870	1870	1870	0
502	20231107	115500	32460997	1870	1870	1870	1870	0
503	20231107	115400	32460997	1870	1870	1870	1870	0
504	20231107	115300	32460997	1870	1870	1870	1870	0
505	20231107	115200	32460997	1870	1870	1870	1870	0
506	20231107	115100	32460997	1870	1870	1870	1870	0
507	20231107	115000	32460997	1870	1870	1870	1870	0
508	20231107	114900	32460997	1870	1870	1870	1870	0
509	20231107	114800	32460997	1870	1870	1870	1870	0
510	20231107	114700	32460997	1870	1870	1870	1870	0
511	20231107	114600	32460997	1870	1870	1870	1870	0
512	20231107	114500	32460997	1870	1870	1870	1870	0
513	20231107	114400	32460997	1870	1870	1870	1870	0
514	20231107	114300	32460997	1870	1870	1870	1870	0
515	20231107	114200	32460997	1870	1870	1870	1870	0
516	20231107	114100	32460997	1870	1870	1870	1870	0
517	20231107	114000	32460997	1870	1870	1870	1870	0
518	20231107	113900	32460997	1870	1870	1870	1870	0
519	20231107	113800	32460997	1870	1870	1870	1870	0
520	20231107	113700	32460997	1870	1870	1870	1870	0
521	20231107	113600	32460997	1870	1870	1870	1870	0
522	20231107	113500	32460997	1870	1870	1870	1870	0
523	20231107	113400	32460997	1870	1870	1870	1870	0
524	20231107	113300	32460997	1870	1870	1870	1870	0
525	20231107	113200	32460997	1870	1870	1870	1870	0
526	20231107	113100	32460997	1870	1870	1870	1870	0
527	20231107	113000	32460997	1870	1870	1870	1870	1
528	20231107	112900	32459127	1870	1870	1870	1870	0
529	20231107	112800	32459127	1870	1870	1870	1870	100
530	20231107	112700	32272127	1870	1870	1870	1870	0
531	20231107	112600	32272127	1870	1870	1870	1870	0
532	20231107	112500	32272127	1870	1870	1870	1870	0
533	20231107	112400	32272127	1870	1870	1870	1870	0
534	20231107	112300	32272127	1870	1870	1870	1870	0
535	20231107	112200	32272127	1870	1870	1870	1870	0
536	20231107	112100	32272127	1870	1870	1870	1870	0
537	20231107	112000	32272127	1870	1870	1870	1870	0
538	20231107	111900	32272127	1870	1870	1870	1870	0
539	20231107	111800	32272127	1870	1870	1870	1870	0
540	20231107	111700	32272127	1870	1870	1870	1870	50
541	20231107	111600	32178627	1871	1871	1871	1871	0
542	20231107	111500	32178627	1871	1871	1871	1871	0
543	20231107	111400	32178627	1871	1871	1871	1871	0
544	20231107	111300	32178627	1871	1871	1871	1871	0
545	20231107	111200	32178627	1871	1871	1871	1871	5
546	20231107	111100	32169272	1871	1871	1871	1871	0
547	20231107	111000	32169272	1871	1871	1871	1871	0
548	20231107	110900	32169272	1871	1871	1871	1871	5
549	20231107	110800	32159917	1871	1871	1871	1871	0
550	20231107	110700	32159917	1871	1871	1871	1871	5
551	20231107	110600	32150562	1871	1871	1871	1871	105
552	20231107	110500	31954107	1872	1872	1872	1872	0
553	20231107	110400	31954107	1872	1872	1872	1872	0
554	20231107	110300	31954107	1872	1872	1872	1872	5
555	20231107	110200	31944747	1872	1872	1872	1872	0
556	20231107	110100	31944747	1872	1872	1872	1872	0
557	20231107	110000	31944747	1872	1872	1872	1872	5
558	20231107	105900	31935387	1872	1872	1872	1872	0
559	20231107	105800	31935387	1872	1872	1872	1872	0
560	20231107	105700	31935387	1872	1872	1872	1872	0
561	20231107	105600	31935387	1872	1872	1872	1872	5
562	20231107	105500	31926027	1872	1872	1872	1872	0
563	20231107	105400	31926027	1872	1872	1872	1872	0
564	20231107	105300	31926027	1872	1872	1872	1872	6
565	20231107	105200	31914795	1873	1873	1873	1873	0
566	20231107	105100	31914795	1873	1873	1873	1873	0
567	20231107	105000	31914795	1873	1873	1873	1873	8
568	20231107	104900	31899811	1873	1873	1873	1873	0
569	20231107	104800	31899811	1873	1873	1873	1873	0
570	20231107	104700	31899811	1873	1873	1873	1873	0
571	20231107	104600	31899811	1873	1873	1873	1873	30
572	20231107	104500	31843621	1873	1873	1873	1873	0
573	20231107	104400	31843621	1873	1873	1873	1873	0
574	20231107	104300	31843621	1873	1873	1873	1873	0
575	20231107	104200	31843621	1873	1873	1873	1873	0
576	20231107	104100	31843621	1873	1873	1873	1873	69
577	20231107	104000	31714384	1873	1873	1873	1873	0
578	20231107	103900	31714384	1873	1873	1873	1873	0
579	20231107	103800	31714384	1873	1873	1873	1873	0
580	20231107	103700	31714384	1873	1873	1873	1873	0
581	20231107	103600	31714384	1873	1873	1873	1873	0
582	20231107	103500	31714384	1873	1873	1873	1873	0
583	20231107	103400	31714384	1873	1873	1873	1873	0
584	20231107	103300	31714384	1873	1873	1873	1873	0
585	20231107	103200	31714384	1873	1873	1873	1873	0
586	20231107	103100	31714384	1873	1873	1873	1873	0
587	20231107	103000	31714384	1873	1873	1873	1873	0
588	20231107	102900	31714384	1873	1873	1873	1873	0
589	20231107	102800	31714384	1873	1873	1873	1873	0
590	20231107	102700	31714384	1873	1873	1873	1873	5
591	20231107	102600	31705019	1873	1873	1873	1873	0
592	20231107	102500	31705019	1873	1873	1873	1873	0
593	20231107	102400	31705019	1873	1873	1873	1873	0
594	20231107	102300	31705019	1873	1873	1873	1873	9
595	20231107	102200	31688162	1873	1872	1873	1872	165
596	20231107	102100	31379280	1872	1872	1872	1872	10
597	20231107	102000	31360560	1872	1872	1872	1871	128
598	20231107	101900	31121044	1872	1872	1872	1872	7
599	20231107	101800	31107940	1871	1871	1871	1871	0
600	20231107	101700	31107940	1871	1871	1871	1871	1
601	20231107	101600	31106069	1872	1872	1872	1872	0
602	20231107	101500	31106069	1872	1872	1872	1872	8
603	20231107	101400	31091093	1872	1872	1872	1872	0
604	20231107	101300	31091093	1872	1872	1872	1872	0
605	20231107	101200	31091093	1872	1872	1872	1872	8
606	20231107	101100	31076117	1871	1871	1871	1871	0
607	20231107	101000	31076117	1871	1871	1871	1871	0
608	20231107	100900	31076117	1871	1871	1871	1871	48
609	20231107	100800	30986309	1871	1871	1871	1871	11
610	20231107	100700	30965728	1871	1871	1871	1871	0
611	20231107	100600	30965728	1871	1871	1871	1871	0
612	20231107	100500	30965728	1871	1871	1871	1871	100
613	20231107	100400	30778628	1872	1872	1872	1872	34
614	20231107	100300	30714980	1872	1872	1872	1872	16
615	20231107	100200	30685028	1872	1872	1872	1872	26
616	20231107	100100	30636356	1872	1871	1872	1871	294
617	20231107	100000	30086256	1872	1872	1872	1872	0
618	20231107	095900	30086256	1872	1872	1872	1872	0
619	20231107	095800	30086256	1872	1872	1872	1872	8
620	20231107	095700	30071280	1871	1871	1871	1871	0
621	20231107	095600	30071280	1871	1871	1871	1871	42
622	20231107	095500	29992698	1871	1871	1871	1871	8
623	20231107	095400	29977730	1870	1870	1870	1870	0
624	20231107	095300	29977730	1870	1870	1870	1870	50
625	20231107	095200	29884230	1872	1872	1872	1872	3
626	20231107	095100	29878614	1870	1870	1870	1870	0
627	20231107	095000	29878614	1870	1870	1870	1870	0
628	20231107	094900	29878614	1870	1870	1870	1870	0
629	20231107	094800	29878614	1870	1871	1872	1870	648
630	20231107	094700	28665724	1871	1871	1871	1871	772
631	20231107	094600	27221312	1871	1871	1871	1871	0
632	20231107	094500	27221312	1871	1871	1871	1871	0
633	20231107	094400	27221312	1871	1871	1871	1871	0
634	20231107	094300	27221312	1871	1871	1871	1871	20
635	20231107	094200	27183892	1871	1871	1871	1871	0
636	20231107	094100	27183892	1871	1871	1871	1871	0
637	20231107	094000	27183892	1871	1871	1871	1871	0
638	20231107	093900	27183892	1871	1871	1871	1871	11
639	20231107	093800	27163311	1871	1871	1871	1871	14
640	20231107	093700	27137117	1870	1870	1870	1870	2000
641	20231107	093600	23397117	1871	1871	1871	1871	1
642	20231107	093500	23395246	1871	1871	1871	1871	2
643	20231107	093400	23391504	1871	1870	1871	1870	617
644	20231107	093300	22237597	1871	1869	1871	1869	154
645	20231107	093200	21949647	1868	1866	1868	1866	719
646	20231107	093100	20607894	1865	1865	1865	1865	0
647	20231107	093000	20607894	1865	1865	1865	1865	14
648	20231107	092900	20581784	1866	1866	1866	1866	0
649	20231107	092800	20581784	1866	1866	1866	1866	0
650	20231107	092700	20581784	1866	1866	1866	1866	8
651	20231107	092600	20566856	1867	1866	1867	1866	38
652	20231107	092500	20495946	1866	1866	1866	1866	0
653	20231107	092400	20495946	1866	1866	1866	1866	0
654	20231107	092300	20495946	1866	1865	1866	1865	39
655	20231107	092200	20423209	1865	1865	1865	1865	3
656	20231107	092100	20417614	1856	1856	1856	1856	0
657	20231107	092000	20417614	1856	1856	1856	1856	100
658	20231107	091900	20232014	1856	1856	1856	1856	75
659	20231107	091800	20092814	1856	1856	1857	1852	1149
660	20231107	091700	17964209	1864	1853	1864	1852	880
661	20231107	091600	16334015	1865	1865	1865	1865	0
662	20231107	091500	16334015	1865	1865	1865	1865	0
663	20231107	091400	16334015	1865	1865	1865	1865	11
664	20231107	091300	16313500	1865	1865	1865	1865	0
665	20231107	091200	16313500	1865	1865	1865	1865	0
666	20231107	091100	16313500	1865	1864	1865	1864	14
667	20231107	091000	16287400	1865	1865	1865	1865	0
668	20231107	090900	16287400	1865	1864	1865	1864	50
669	20231107	090800	16194157	1846	1854	1854	1846	1308
670	20231107	090700	13777744	1851	1856	1856	1851	1500
671	20231107	090600	10999234	1864	1864	1864	1864	0
672	20231107	090500	10999234	1864	1864	1864	1864	4
673	20231107	090400	10991778	1856	1857	1857	1856	42
674	20231107	090300	10913802	1857	1857	1857	1857	0
675	20231107	090200	10913802	1857	1858	1859	1857	98
676	20231107	090100	10731719	1857	1857	1864	1857	26
677	20231107	090000	10683402	1857	1865	1866	1857	5731