KissMeData/198440/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203100	101613050	1681	1681	1681	1681	902
3	20231108	203000	101613050	1681	1681	1681	1681	0
4	20231108	202900	101613050	1681	1681	1681	1681	0
5	20231108	202800	101613050	1681	1681	1681	1681	0
6	20231108	202700	101613050	1681	1681	1681	1681	0
7	20231108	202600	101613050	1681	1681	1681	1681	0
8	20231108	202500	101613050	1681	1681	1681	1681	0
9	20231108	202400	101613050	1681	1681	1681	1681	0
10	20231108	202300	101613050	1681	1681	1681	1681	0
11	20231108	202200	101613050	1681	1681	1681	1681	0
12	20231108	202100	101613050	1681	1681	1681	1681	0
13	20231108	202000	101613050	1681	1681	1681	1681	0
14	20231108	201900	101613050	1681	1681	1681	1681	0
15	20231108	201800	101613050	1681	1681	1681	1681	0
16	20231108	201700	101613050	1681	1681	1681	1681	0
17	20231108	201600	101613050	1681	1681	1681	1681	0
18	20231108	201500	101613050	1681	1681	1681	1681	0
19	20231108	201400	101613050	1681	1681	1681	1681	0
20	20231108	201300	101613050	1681	1681	1681	1681	0
21	20231108	201200	101613050	1681	1681	1681	1681	0
22	20231108	201100	101613050	1681	1681	1681	1681	0
23	20231108	201000	101613050	1681	1681	1681	1681	0
24	20231108	200900	101613050	1681	1681	1681	1681	0
25	20231108	200800	101613050	1681	1681	1681	1681	0
26	20231108	200700	101613050	1681	1681	1681	1681	0
27	20231108	200600	101613050	1681	1681	1681	1681	0
28	20231108	200500	101613050	1681	1681	1681	1681	0
29	20231108	200400	101613050	1681	1681	1681	1681	0
30	20231108	200300	101613050	1681	1681	1681	1681	0
31	20231108	200200	101613050	1681	1681	1681	1681	0
32	20231108	200100	101613050	1681	1681	1681	1681	902
33	20231108	200000	101613050	1681	1681	1681	1681	0
34	20231108	195900	101613050	1681	1681	1681	1681	0
35	20231108	195800	101613050	1681	1681	1681	1681	0
36	20231108	195700	101613050	1681	1681	1681	1681	0
37	20231108	195600	101613050	1681	1681	1681	1681	0
38	20231108	195500	101613050	1681	1681	1681	1681	0
39	20231108	195400	101613050	1681	1681	1681	1681	0
40	20231108	195300	101613050	1681	1681	1681	1681	0
41	20231108	195200	101613050	1681	1681	1681	1681	0
42	20231108	195100	101613050	1681	1681	1681	1681	0
43	20231108	195000	101613050	1681	1681	1681	1681	0
44	20231108	194900	101613050	1681	1681	1681	1681	0
45	20231108	194800	101613050	1681	1681	1681	1681	0
46	20231108	194700	101613050	1681	1681	1681	1681	0
47	20231108	194600	101613050	1681	1681	1681	1681	0
48	20231108	194500	101613050	1681	1681	1681	1681	0
49	20231108	194400	101613050	1681	1681	1681	1681	0
50	20231108	194300	101613050	1681	1681	1681	1681	0
51	20231108	194200	101613050	1681	1681	1681	1681	0
52	20231108	194100	101613050	1681	1681	1681	1681	0
53	20231108	194000	101613050	1681	1681	1681	1681	0
54	20231108	193900	101613050	1681	1681	1681	1681	0
55	20231108	193800	101613050	1681	1681	1681	1681	0
56	20231108	193700	101613050	1681	1681	1681	1681	0
57	20231108	193600	101613050	1681	1681	1681	1681	0
58	20231108	193500	101613050	1681	1681	1681	1681	0
59	20231108	193400	101613050	1681	1681	1681	1681	0
60	20231108	193300	101613050	1681	1681	1681	1681	0
61	20231108	193200	101613050	1681	1681	1681	1681	0
62	20231108	193100	101613050	1681	1681	1681	1681	902
63	20231108	193000	101613050	1681	1681	1681	1681	0
64	20231108	192900	101613050	1681	1681	1681	1681	0
65	20231108	192800	101613050	1681	1681	1681	1681	0
66	20231108	192700	101613050	1681	1681	1681	1681	0
67	20231108	192600	101613050	1681	1681	1681	1681	0
68	20231108	192500	101613050	1681	1681	1681	1681	0
69	20231108	192400	101613050	1681	1681	1681	1681	0
70	20231108	192300	101613050	1681	1681	1681	1681	0
71	20231108	192200	101613050	1681	1681	1681	1681	0
72	20231108	192100	101613050	1681	1681	1681	1681	0
73	20231108	192000	101613050	1681	1681	1681	1681	0
74	20231108	191900	101613050	1681	1681	1681	1681	0
75	20231108	191800	101613050	1681	1681	1681	1681	0
76	20231108	191700	101613050	1681	1681	1681	1681	0
77	20231108	191600	101613050	1681	1681	1681	1681	0
78	20231108	191500	101613050	1681	1681	1681	1681	0
79	20231108	191400	101613050	1681	1681	1681	1681	0
80	20231108	191300	101613050	1681	1681	1681	1681	0
81	20231108	191200	101613050	1681	1681	1681	1681	0
82	20231108	191100	101613050	1681	1681	1681	1681	0
83	20231108	191000	101613050	1681	1681	1681	1681	0
84	20231108	190900	101613050	1681	1681	1681	1681	0
85	20231108	190800	101613050	1681	1681	1681	1681	0
86	20231108	190700	101613050	1681	1681	1681	1681	0
87	20231108	190600	101613050	1681	1681	1681	1681	0
88	20231108	190500	101613050	1681	1681	1681	1681	0
89	20231108	190400	101613050	1681	1681	1681	1681	0
90	20231108	190300	101613050	1681	1681	1681	1681	0
91	20231108	190200	101613050	1681	1681	1681	1681	0
92	20231108	190100	101613050	1681	1681	1681	1681	902
93	20231108	190000	101613050	1681	1681	1681	1681	0
94	20231108	185900	101613050	1681	1681	1681	1681	0
95	20231108	185800	101613050	1681	1681	1681	1681	0
96	20231108	185700	101613050	1681	1681	1681	1681	0
97	20231108	185600	101613050	1681	1681	1681	1681	0
98	20231108	185500	101613050	1681	1681	1681	1681	0
99	20231108	185400	101613050	1681	1681	1681	1681	0
100	20231108	185300	101613050	1681	1681	1681	1681	0
101	20231108	185200	101613050	1681	1681	1681	1681	0
102	20231108	185100	101613050	1681	1681	1681	1681	0
103	20231108	185000	101613050	1681	1681	1681	1681	0
104	20231108	184900	101613050	1681	1681	1681	1681	0
105	20231108	184800	101613050	1681	1681	1681	1681	0
106	20231108	184700	101613050	1681	1681	1681	1681	0
107	20231108	184600	101613050	1681	1681	1681	1681	0
108	20231108	184500	101613050	1681	1681	1681	1681	0
109	20231108	184400	101613050	1681	1681	1681	1681	0
110	20231108	184300	101613050	1681	1681	1681	1681	0
111	20231108	184200	101613050	1681	1681	1681	1681	0
112	20231108	184100	101613050	1681	1681	1681	1681	0
113	20231108	184000	101613050	1681	1681	1681	1681	0
114	20231108	183900	101613050	1681	1681	1681	1681	0
115	20231108	183800	101613050	1681	1681	1681	1681	0
116	20231108	183700	101613050	1681	1681	1681	1681	0
117	20231108	183600	101613050	1681	1681	1681	1681	0
118	20231108	183500	101613050	1681	1681	1681	1681	0
119	20231108	183400	101613050	1681	1681	1681	1681	0
120	20231108	183300	101613050	1681	1681	1681	1681	0
121	20231108	183200	101613050	1681	1681	1681	1681	0
122	20231108	183100	101613050	1681	1681	1681	1681	902
123	20231108	183000	101613050	1681	1681	1681	1681	0
124	20231108	182900	101613050	1681	1681	1681	1681	0
125	20231108	182800	101613050	1681	1681	1681	1681	0
126	20231108	182700	101613050	1681	1681	1681	1681	0
127	20231108	182600	101613050	1681	1681	1681	1681	0
128	20231108	182500	101613050	1681	1681	1681	1681	0
129	20231108	182400	101613050	1681	1681	1681	1681	0
130	20231108	182300	101613050	1681	1681	1681	1681	0
131	20231108	182200	101613050	1681	1681	1681	1681	0
132	20231108	182100	101613050	1681	1681	1681	1681	0
133	20231108	182000	101613050	1681	1681	1681	1681	0
134	20231108	181900	101613050	1681	1681	1681	1681	0
135	20231108	181800	101613050	1681	1681	1681	1681	0
136	20231108	181700	101613050	1681	1681	1681	1681	0
137	20231108	181600	101613050	1681	1681	1681	1681	0
138	20231108	181500	101613050	1681	1681	1681	1681	0
139	20231108	181400	101613050	1681	1681	1681	1681	0
140	20231108	181300	101613050	1681	1681	1681	1681	0
141	20231108	181200	101613050	1681	1681	1681	1681	0
142	20231108	181100	101613050	1681	1681	1681	1681	0
143	20231108	181000	101613050	1681	1681	1681	1681	0
144	20231108	180900	101613050	1681	1681	1681	1681	0
145	20231108	180800	101613050	1681	1681	1681	1681	0
146	20231108	180700	101613050	1681	1681	1681	1681	0
147	20231108	180600	101613050	1681	1681	1681	1681	0
148	20231108	180500	101613050	1681	1681	1681	1681	0
149	20231108	180400	101613050	1681	1681	1681	1681	0
150	20231108	180300	101613050	1681	1681	1681	1681	0
151	20231108	180200	101613050	1681	1681	1681	1681	0
152	20231108	180100	101613050	1681	1681	1681	1681	902
153	20231108	180000	101613050	1681	1681	1681	1681	0
154	20231108	175900	101613050	1681	1681	1681	1681	0
155	20231108	175800	101613050	1681	1681	1681	1681	0
156	20231108	175700	101613050	1681	1681	1681	1681	0
157	20231108	175600	101613050	1681	1681	1681	1681	0
158	20231108	175500	101613050	1681	1681	1681	1681	0
159	20231108	175400	101613050	1681	1681	1681	1681	0
160	20231108	175300	101613050	1681	1681	1681	1681	0
161	20231108	175200	101613050	1681	1681	1681	1681	0
162	20231108	175100	101613050	1681	1681	1681	1681	0
163	20231108	175000	101613050	1681	1681	1681	1681	0
164	20231108	174900	101613050	1681	1681	1681	1681	0
165	20231108	174800	101613050	1681	1681	1681	1681	0
166	20231108	174700	101613050	1681	1681	1681	1681	0
167	20231108	174600	101613050	1681	1681	1681	1681	0
168	20231108	174500	101613050	1681	1681	1681	1681	0
169	20231108	174400	101613050	1681	1681	1681	1681	0
170	20231108	174300	101613050	1681	1681	1681	1681	0
171	20231108	174200	101613050	1681	1681	1681	1681	0
172	20231108	174100	101613050	1681	1681	1681	1681	0
173	20231108	174000	101613050	1681	1681	1681	1681	0
174	20231108	173900	101613050	1681	1681	1681	1681	0
175	20231108	173800	101613050	1681	1681	1681	1681	0
176	20231108	173700	101613050	1681	1681	1681	1681	0
177	20231108	173600	101613050	1681	1681	1681	1681	0
178	20231108	173500	101613050	1681	1681	1681	1681	0
179	20231108	173400	101613050	1681	1681	1681	1681	0
180	20231108	173300	101613050	1681	1681	1681	1681	0
181	20231108	173200	101613050	1681	1681	1681	1681	0
182	20231108	173100	101613050	1681	1681	1681	1681	902
183	20231108	173000	101613050	1681	1681	1681	1681	0
184	20231108	172900	101613050	1681	1681	1681	1681	0
185	20231108	172800	101613050	1681	1681	1681	1681	0
186	20231108	172700	101613050	1681	1681	1681	1681	0
187	20231108	172600	101613050	1681	1681	1681	1681	0
188	20231108	172500	101613050	1681	1681	1681	1681	0
189	20231108	172400	101613050	1681	1681	1681	1681	0
190	20231108	172300	101613050	1681	1681	1681	1681	0
191	20231108	172200	101613050	1681	1681	1681	1681	0
192	20231108	172100	101613050	1681	1681	1681	1681	0
193	20231108	172000	101613050	1681	1681	1681	1681	0
194	20231108	171900	101613050	1681	1681	1681	1681	0
195	20231108	171800	101613050	1681	1681	1681	1681	0
196	20231108	171700	101613050	1681	1681	1681	1681	0
197	20231108	171600	101613050	1681	1681	1681	1681	0
198	20231108	171500	101613050	1681	1681	1681	1681	0
199	20231108	171400	101613050	1681	1681	1681	1681	0
200	20231108	171300	101613050	1681	1681	1681	1681	0
201	20231108	171200	101613050	1681	1681	1681	1681	0
202	20231108	171100	101613050	1681	1681	1681	1681	0
203	20231108	171000	101613050	1681	1681	1681	1681	0
204	20231108	170900	101613050	1681	1681	1681	1681	0
205	20231108	170800	101613050	1681	1681	1681	1681	0
206	20231108	170700	101613050	1681	1681	1681	1681	0
207	20231108	170600	101613050	1681	1681	1681	1681	0
208	20231108	170500	101613050	1681	1681	1681	1681	0
209	20231108	170400	101613050	1681	1681	1681	1681	0
210	20231108	170300	101613050	1681	1681	1681	1681	0
211	20231108	170200	101613050	1681	1681	1681	1681	0
212	20231108	170100	101613050	1681	1681	1681	1681	902
213	20231108	170000	101613050	1681	1681	1681	1681	0
214	20231108	165900	101613050	1681	1681	1681	1681	0
215	20231108	165800	101613050	1681	1681	1681	1681	0
216	20231108	165700	101613050	1681	1681	1681	1681	0
217	20231108	165600	101613050	1681	1681	1681	1681	0
218	20231108	165500	101613050	1681	1681	1681	1681	0
219	20231108	165400	101613050	1681	1681	1681	1681	0
220	20231108	165300	101613050	1681	1681	1681	1681	0
221	20231108	165200	101613050	1681	1681	1681	1681	0
222	20231108	165100	101613050	1681	1681	1681	1681	0
223	20231108	165000	101613050	1681	1681	1681	1681	0
224	20231108	164900	101613050	1681	1681	1681	1681	0
225	20231108	164800	101613050	1681	1681	1681	1681	0
226	20231108	164700	101613050	1681	1681	1681	1681	0
227	20231108	164600	101613050	1681	1681	1681	1681	0
228	20231108	164500	101613050	1681	1681	1681	1681	0
229	20231108	164400	101613050	1681	1681	1681	1681	0
230	20231108	164300	101613050	1681	1681	1681	1681	0
231	20231108	164200	101613050	1681	1681	1681	1681	0
232	20231108	164100	101613050	1681	1681	1681	1681	0
233	20231108	164000	101613050	1681	1681	1681	1681	0
234	20231108	163900	101613050	1681	1681	1681	1681	0
235	20231108	163800	101613050	1681	1681	1681	1681	0
236	20231108	163700	101613050	1681	1681	1681	1681	0
237	20231108	163600	101613050	1681	1681	1681	1681	0
238	20231108	163500	101613050	1681	1681	1681	1681	0
239	20231108	163400	101613050	1681	1681	1681	1681	0
240	20231108	163300	101613050	1681	1681	1681	1681	0
241	20231108	163200	101613050	1681	1681	1681	1681	0
242	20231108	163100	101613050	1681	1681	1681	1681	902
243	20231108	163000	101613050	1681	1681	1681	1681	0
244	20231108	162900	101613050	1681	1681	1681	1681	0
245	20231108	162800	101613050	1681	1681	1681	1681	0
246	20231108	162700	101613050	1681	1681	1681	1681	0
247	20231108	162600	101613050	1681	1681	1681	1681	0
248	20231108	162500	101613050	1681	1681	1681	1681	0
249	20231108	162400	101613050	1681	1681	1681	1681	0
250	20231108	162300	101613050	1681	1681	1681	1681	0
251	20231108	162200	101613050	1681	1681	1681	1681	0
252	20231108	162100	101613050	1681	1681	1681	1681	0
253	20231108	162000	101613050	1681	1681	1681	1681	0
254	20231108	161900	101613050	1681	1681	1681	1681	0
255	20231108	161800	101613050	1681	1681	1681	1681	0
256	20231108	161700	101613050	1681	1681	1681	1681	0
257	20231108	161600	101613050	1681	1681	1681	1681	0
258	20231108	161500	101613050	1681	1681	1681	1681	0
259	20231108	161400	101613050	1681	1681	1681	1681	0
260	20231108	161300	101613050	1681	1681	1681	1681	0
261	20231108	161200	101613050	1681	1681	1681	1681	0
262	20231108	161100	101613050	1681	1681	1681	1681	0
263	20231108	161000	101613050	1681	1681	1681	1681	0
264	20231108	160900	101613050	1681	1681	1681	1681	0
265	20231108	160800	101613050	1681	1681	1681	1681	0
266	20231108	160700	101613050	1681	1681	1681	1681	0
267	20231108	160600	101613050	1681	1681	1681	1681	0
268	20231108	160500	101613050	1681	1681	1681	1681	0
269	20231108	160400	101613050	1681	1681	1681	1681	0
270	20231108	160300	101613050	1681	1681	1681	1681	0
271	20231108	160200	101613050	1681	1681	1681	1681	0
272	20231108	160100	101613050	1681	1681	1681	1681	902
273	20231108	160000	101613050	1681	1681	1681	1681	0
274	20231108	155900	101613050	1681	1681	1681	1681	0
275	20231108	155800	101613050	1681	1681	1681	1681	0
276	20231108	155700	101613050	1681	1681	1681	1681	0
277	20231108	155600	101613050	1681	1681	1681	1681	0
278	20231108	155500	101613050	1681	1681	1681	1681	0
279	20231108	155400	101613050	1681	1681	1681	1681	0
280	20231108	155300	101613050	1681	1681	1681	1681	0
281	20231108	155200	101613050	1681	1681	1681	1681	0
282	20231108	155100	101613050	1681	1681	1681	1681	0
283	20231108	155000	101613050	1681	1681	1681	1681	0
284	20231108	154900	101613050	1681	1681	1681	1681	0
285	20231108	154800	101613050	1681	1681	1681	1681	0
286	20231108	154700	101613050	1681	1681	1681	1681	0
287	20231108	154600	101613050	1681	1681	1681	1681	0
288	20231108	154500	101613050	1681	1681	1681	1681	0
289	20231108	154400	101613050	1681	1681	1681	1681	0
290	20231108	154300	101613050	1681	1681	1681	1681	0
291	20231108	154200	101613050	1681	1681	1681	1681	0
292	20231108	154100	101613050	1681	1681	1681	1681	0
293	20231108	154000	101613050	1681	1681	1681	1681	0
294	20231108	153900	101613050	1681	1681	1681	1681	0
295	20231108	153800	101613050	1681	1681	1681	1681	0
296	20231108	153700	101613050	1681	1681	1681	1681	0
297	20231108	153600	101613050	1681	1681	1681	1681	0
298	20231108	153500	101613050	1681	1681	1681	1681	0
299	20231108	153400	101613050	1681	1681	1681	1681	0
300	20231108	153300	101613050	1681	1681	1681	1681	0
301	20231108	153200	101613050	1681	1681	1681	1681	0
302	20231108	153100	101613050	1681	1681	1681	1681	902
303	20231108	153000	101613050	1681	1681	1681	1681	902
304	20231108	152900	100096788	1689	1689	1689	1689	0
305	20231108	152800	100096788	1689	1689	1689	1689	0
306	20231108	152700	100096788	1689	1689	1689	1689	0
307	20231108	152600	100096788	1689	1689	1689	1689	0
308	20231108	152500	100096788	1689	1689	1689	1689	0
309	20231108	152400	100096788	1689	1689	1689	1689	0
310	20231108	152300	100096788	1689	1689	1689	1689	0
311	20231108	152200	100096788	1689	1689	1689	1689	0
312	20231108	152100	100096788	1689	1689	1689	1689	0
313	20231108	152000	100096788	1689	1689	1689	1689	0
314	20231108	151900	100096788	1689	1682	1689	1681	624
315	20231108	151800	99043055	1688	1688	1688	1688	0
316	20231108	151700	99043055	1688	1685	1688	1685	32
317	20231108	151600	98989072	1684	1683	1684	1683	9
318	20231108	151500	98973924	1683	1681	1683	1681	40
319	20231108	151400	98906661	1681	1682	1682	1681	832
320	20231108	151300	97507989	1682	1682	1682	1682	5
321	20231108	151200	97499579	1682	1683	1683	1682	104
322	20231108	151100	97324646	1688	1687	1688	1687	50
323	20231108	151000	97240260	1687	1685	1687	1685	64
324	20231108	150900	97132339	1683	1683	1683	1683	2
325	20231108	150800	97128973	1683	1684	1684	1683	35
326	20231108	150700	97070035	1684	1684	1684	1684	0
327	20231108	150600	97070035	1684	1683	1684	1682	25
328	20231108	150500	97027962	1683	1683	1683	1683	142
329	20231108	150400	96788976	1685	1684	1685	1684	40
330	20231108	150300	96721615	1684	1684	1685	1684	1114
331	20231108	150200	94845638	1684	1684	1684	1684	15
332	20231108	150100	94820378	1685	1686	1686	1685	136
333	20231108	150000	94591145	1686	1687	1687	1686	281
334	20231108	145900	94117320	1687	1687	1687	1687	0
335	20231108	145800	94117320	1687	1687	1687	1687	14
336	20231108	145700	94093702	1687	1687	1687	1687	0
337	20231108	145600	94093702	1687	1687	1687	1687	13
338	20231108	145500	94071771	1689	1689	1689	1689	0
339	20231108	145400	94071771	1689	1689	1689	1689	0
340	20231108	145300	94071771	1689	1689	1689	1689	0
341	20231108	145200	94071771	1689	1689	1689	1689	0
342	20231108	145100	94071771	1689	1689	1689	1689	0
343	20231108	145000	94071771	1689	1688	1689	1688	24
344	20231108	144900	94031258	1688	1688	1688	1688	0
345	20231108	144800	94031258	1688	1688	1688	1688	121
346	20231108	144700	93827010	1688	1688	1688	1688	215
347	20231108	144600	93464090	1689	1689	1689	1689	4
348	20231108	144500	93457334	1688	1688	1688	1688	52
349	20231108	144400	93369558	1688	1688	1688	1688	50
350	20231108	144300	93285158	1690	1688	1690	1688	1378
351	20231108	144200	90958992	1689	1689	1689	1689	0
352	20231108	144100	90958992	1689	1689	1689	1689	200
353	20231108	144000	90621192	1689	1689	1689	1689	100
354	20231108	143900	90452292	1689	1688	1689	1688	344
355	20231108	143800	89871589	1688	1688	1688	1688	109
356	20231108	143700	89687597	1688	1688	1688	1688	0
357	20231108	143600	89687597	1688	1688	1688	1688	1
358	20231108	143500	89685909	1688	1688	1688	1688	65
359	20231108	143400	89576189	1688	1688	1688	1688	0
360	20231108	143300	89576189	1688	1688	1688	1688	389
361	20231108	143200	88919557	1693	1693	1693	1693	0
362	20231108	143100	88919557	1693	1693	1693	1693	10
363	20231108	143000	88902627	1693	1693	1693	1693	0
364	20231108	142900	88902627	1693	1693	1693	1693	0
365	20231108	142800	88902627	1693	1693	1693	1693	0
366	20231108	142700	88902627	1693	1693	1693	1693	117
367	20231108	142600	88704546	1693	1693	1693	1693	1
368	20231108	142500	88702853	1688	1688	1688	1688	0
369	20231108	142400	88702853	1688	1688	1688	1688	0
370	20231108	142300	88702853	1688	1688	1688	1688	0
371	20231108	142200	88702853	1688	1689	1689	1688	50
372	20231108	142100	88618445	1688	1688	1688	1688	0
373	20231108	142000	88618445	1688	1688	1688	1688	0
374	20231108	141900	88618445	1688	1688	1688	1688	190
375	20231108	141800	88297725	1688	1688	1688	1688	1
376	20231108	141700	88296037	1686	1686	1686	1686	31
377	20231108	141600	88243771	1688	1688	1688	1688	7
378	20231108	141500	88231955	1688	1687	1688	1687	8
379	20231108	141400	88218452	1697	1696	1697	1696	178
380	20231108	141300	87916413	1688	1686	1688	1686	43
381	20231108	141200	87843889	1686	1686	1686	1686	0
382	20231108	141100	87843889	1686	1685	1686	1685	101
383	20231108	141000	87673681	1685	1685	1685	1685	0
384	20231108	140900	87673681	1685	1685	1685	1685	634
385	20231108	140800	86605391	1687	1687	1687	1687	0
386	20231108	140700	86605391	1687	1686	1687	1686	378
387	20231108	140600	85968082	1686	1686	1686	1686	0
388	20231108	140500	85968082	1686	1689	1689	1686	654
389	20231108	140400	84865327	1688	1688	1688	1688	1
390	20231108	140300	84863639	1689	1688	1689	1688	18
391	20231108	140200	84833254	1687	1687	1687	1687	12
392	20231108	140100	84813010	1687	1687	1687	1687	0
393	20231108	140000	84813010	1687	1687	1687	1687	26
394	20231108	135900	84769148	1688	1688	1688	1688	1
395	20231108	135800	84767460	1685	1685	1685	1685	0
396	20231108	135700	84767460	1685	1685	1685	1685	0
397	20231108	135600	84767460	1685	1685	1685	1685	0
398	20231108	135500	84767460	1685	1685	1685	1685	0
399	20231108	135400	84767460	1685	1685	1685	1685	0
400	20231108	135300	84767460	1685	1687	1687	1685	3000
401	20231108	135200	79711094	1696	1696	1696	1696	0
402	20231108	135100	79711094	1696	1696	1696	1696	1
403	20231108	135000	79709398	1696	1687	1696	1687	201
404	20231108	134900	79370302	1687	1689	1689	1687	1000
405	20231108	134800	77682599	1697	1690	1697	1690	366
406	20231108	134700	77064028	1690	1692	1692	1690	4659
407	20231108	134600	69188429	1695	1694	1695	1694	160
408	20231108	134500	68917388	1692	1692	1692	1692	0
409	20231108	134400	68917388	1692	1692	1692	1692	13
410	20231108	134300	68895392	1694	1694	1694	1694	0
411	20231108	134200	68895392	1694	1694	1694	1694	0
412	20231108	134100	68895392	1694	1694	1694	1694	6
413	20231108	134000	68885228	1694	1694	1694	1694	0
414	20231108	133900	68885228	1694	1694	1694	1694	0
415	20231108	133800	68885228	1694	1694	1694	1694	0
416	20231108	133700	68885228	1694	1694	1694	1694	0
417	20231108	133600	68885228	1694	1694	1694	1694	0
418	20231108	133500	68885228	1694	1694	1694	1694	16
419	20231108	133400	68858124	1695	1695	1695	1695	0
420	20231108	133300	68858124	1695	1695	1695	1695	0
421	20231108	133200	68858124	1695	1695	1695	1695	0
422	20231108	133100	68858124	1695	1695	1695	1695	1
423	20231108	133000	68856429	1697	1697	1697	1697	0
424	20231108	132900	68856429	1697	1697	1697	1697	0
425	20231108	132800	68856429	1697	1697	1697	1697	0
426	20231108	132700	68856429	1697	1697	1697	1697	0
427	20231108	132600	68856429	1697	1697	1697	1697	0
428	20231108	132500	68856429	1697	1697	1697	1697	0
429	20231108	132400	68856429	1697	1697	1697	1697	0
430	20231108	132300	68856429	1697	1697	1697	1697	27
431	20231108	132200	68810610	1698	1698	1698	1698	0
432	20231108	132100	68810610	1698	1698	1698	1698	40
433	20231108	132000	68742690	1698	1698	1698	1698	60
434	20231108	131900	68640810	1698	1698	1698	1698	26
435	20231108	131800	68596662	1692	1692	1692	1692	0
436	20231108	131700	68596662	1692	1692	1692	1692	0
437	20231108	131600	68596662	1692	1692	1692	1692	3
438	20231108	131500	68591586	1698	1698	1698	1698	0
439	20231108	131400	68591586	1698	1692	1698	1692	68
440	20231108	131300	68476422	1692	1692	1692	1692	0
441	20231108	131200	68476422	1692	1692	1692	1692	15
442	20231108	131100	68451042	1692	1690	1692	1690	38
443	20231108	131000	68386789	1690	1690	1690	1690	29
444	20231108	130900	68337779	1690	1690	1690	1690	0
445	20231108	130800	68337779	1690	1690	1690	1690	0
446	20231108	130700	68337779	1690	1690	1690	1690	0
447	20231108	130600	68337779	1690	1690	1690	1690	13
448	20231108	130500	68315809	1690	1690	1690	1690	0
449	20231108	130400	68315809	1690	1690	1690	1690	0
450	20231108	130300	68315809	1690	1690	1690	1690	45
451	20231108	130200	68239759	1689	1689	1689	1689	0
452	20231108	130100	68239759	1689	1689	1689	1689	0
453	20231108	130000	68239759	1689	1689	1689	1689	0
454	20231108	125900	68239759	1689	1689	1689	1689	0
455	20231108	125800	68239759	1689	1689	1689	1689	0
456	20231108	125700	68239759	1689	1689	1689	1689	0
457	20231108	125600	68239759	1689	1689	1689	1689	0
458	20231108	125500	68239759	1689	1689	1689	1689	2230
459	20231108	125400	64473289	1687	1699	1699	1687	6013
460	20231108	125300	54305033	1699	1699	1699	1699	0
461	20231108	125200	54305033	1699	1699	1699	1699	0
462	20231108	125100	54305033	1699	1699	1699	1699	13
463	20231108	125000	54282946	1699	1699	1699	1699	0
464	20231108	124900	54282946	1699	1699	1699	1699	0
465	20231108	124800	54282946	1699	1700	1700	1699	291
466	20231108	124700	53788259	1700	1700	1700	1700	0
467	20231108	124600	53788259	1700	1700	1700	1700	501
468	20231108	124500	52936559	1700	1700	1700	1700	500
469	20231108	124400	52086559	1699	1698	1699	1698	494
470	20231108	124300	51247257	1698	1698	1698	1698	6
471	20231108	124200	51237069	1698	1699	1699	1698	7
472	20231108	124100	51225182	1698	1698	1698	1698	12
473	20231108	124000	51204806	1694	1694	1694	1694	0
474	20231108	123900	51204806	1694	1694	1694	1694	0
475	20231108	123800	51204806	1694	1694	1699	1694	606
476	20231108	123700	50175299	1694	1694	1694	1694	5
477	20231108	123600	50166829	1695	1695	1695	1695	0
478	20231108	123500	50166829	1695	1695	1695	1695	0
479	20231108	123400	50166829	1695	1693	1695	1693	13
480	20231108	123300	50144796	1693	1693	1693	1693	4
481	20231108	123200	50138024	1693	1693	1693	1693	4
482	20231108	123100	50131252	1693	1693	1693	1693	4
483	20231108	123000	50124480	1693	1693	1693	1693	4
484	20231108	122900	50117708	1693	1693	1693	1693	3
485	20231108	122800	50112629	1693	1693	1693	1693	4
486	20231108	122700	50105857	1693	1693	1693	1693	4
487	20231108	122600	50099085	1695	1693	1695	1693	4
488	20231108	122500	50092311	1693	1692	1693	1692	4
489	20231108	122400	50085542	1692	1693	1693	1692	10
490	20231108	122300	50068620	1693	1693	1693	1693	4
491	20231108	122200	50061848	1693	1693	1693	1693	4
492	20231108	122100	50055076	1693	1693	1693	1693	4
493	20231108	122000	50048304	1693	1693	1693	1693	4
494	20231108	121900	50041532	1693	1693	1693	1693	4
495	20231108	121800	50034760	1693	1693	1693	1693	4
496	20231108	121700	50027988	1693	1693	1693	1693	4
497	20231108	121600	50021216	1693	1693	1693	1693	4
498	20231108	121500	50014444	1693	1693	1693	1693	3
499	20231108	121400	50009365	1693	1693	1693	1693	4
500	20231108	121300	50002593	1693	1693	1693	1693	4
501	20231108	121200	49995821	1693	1693	1693	1693	4
502	20231108	121100	49989049	1693	1693	1693	1693	4
503	20231108	121000	49982277	1693	1693	1693	1693	3
504	20231108	120900	49977198	1693	1693	1693	1693	4
505	20231108	120800	49970426	1693	1693	1695	1693	4
506	20231108	120700	49963652	1693	1693	1693	1693	4
507	20231108	120600	49956880	1693	1693	1693	1693	4
508	20231108	120500	49950108	1693	1693	1693	1693	9
509	20231108	120400	49934871	1693	1693	1693	1693	8
510	20231108	120300	49921327	1693	1693	1693	1693	4
511	20231108	120200	49914555	1693	1699	1699	1693	3038
512	20231108	120100	44753569	1699	1699	1699	1699	1
513	20231108	120000	44751870	1693	1694	1694	1693	65
514	20231108	115900	44641824	1693	1693	1693	1693	0
515	20231108	115800	44641824	1693	1693	1693	1693	0
516	20231108	115700	44641824	1693	1693	1693	1693	0
517	20231108	115600	44641824	1693	1693	1693	1693	0
518	20231108	115500	44641824	1693	1693	1693	1693	0
519	20231108	115400	44641824	1693	1693	1693	1693	0
520	20231108	115300	44641824	1693	1693	1693	1693	0
521	20231108	115200	44641824	1693	1693	1693	1693	0
522	20231108	115100	44641824	1693	1693	1693	1693	0
523	20231108	115000	44641824	1693	1693	1693	1693	0
524	20231108	114900	44641824	1693	1699	1699	1693	7
525	20231108	114800	44629967	1693	1693	1693	1693	50
526	20231108	114700	44545317	1692	1692	1692	1692	0
527	20231108	114600	44545317	1692	1692	1692	1692	0
528	20231108	114500	44545317	1692	1692	1692	1692	0
529	20231108	114400	44545317	1692	1692	1692	1692	0
530	20231108	114300	44545317	1692	1692	1692	1692	0
531	20231108	114200	44545317	1692	1692	1692	1692	0
532	20231108	114100	44545317	1692	1692	1692	1692	0
533	20231108	114000	44545317	1692	1692	1692	1692	0
534	20231108	113900	44545317	1692	1692	1692	1692	0
535	20231108	113800	44545317	1692	1692	1692	1692	0
536	20231108	113700	44545317	1692	1692	1692	1692	0
537	20231108	113600	44545317	1692	1692	1692	1692	0
538	20231108	113500	44545317	1692	1692	1692	1692	0
539	20231108	113400	44545317	1692	1692	1692	1692	0
540	20231108	113300	44545317	1692	1692	1692	1692	150
541	20231108	113200	44291517	1692	1692	1692	1692	0
542	20231108	113100	44291517	1692	1692	1692	1692	0
543	20231108	113000	44291517	1692	1692	1692	1692	0
544	20231108	112900	44291517	1692	1692	1692	1692	0
545	20231108	112800	44291517	1692	1692	1692	1692	0
546	20231108	112700	44291517	1692	1692	1692	1692	129
547	20231108	112600	44073249	1692	1692	1692	1692	0
548	20231108	112500	44073249	1692	1692	1692	1692	0
549	20231108	112400	44073249	1692	1692	1692	1692	0
550	20231108	112300	44073249	1692	1692	1692	1692	11
551	20231108	112200	44054637	1692	1692	1692	1692	0
552	20231108	112100	44054637	1692	1692	1692	1692	9
553	20231108	112000	44039409	1691	1691	1691	1691	0
554	20231108	111900	44039409	1691	1691	1691	1690	77
555	20231108	111800	43909233	1691	1691	1691	1691	0
556	20231108	111700	43909233	1691	1691	1691	1691	0
557	20231108	111600	43909233	1691	1691	1691	1691	0
558	20231108	111500	43909233	1691	1691	1691	1691	0
559	20231108	111400	43909233	1691	1691	1691	1691	0
560	20231108	111300	43909233	1691	1691	1691	1691	5
561	20231108	111200	43900778	1690	1690	1690	1690	386
562	20231108	111100	43248438	1689	1689	1689	1689	13
563	20231108	111000	43226481	1689	1689	1689	1689	0
564	20231108	110900	43226481	1689	1689	1689	1689	0
565	20231108	110800	43226481	1689	1689	1689	1689	13
566	20231108	110700	43204524	1689	1689	1689	1689	0
567	20231108	110600	43204524	1689	1689	1689	1689	0
568	20231108	110500	43204524	1689	1690	1690	1689	435
569	20231108	110400	42469643	1690	1691	1691	1690	205
570	20231108	110300	42123188	1690	1690	1690	1690	0
571	20231108	110200	42123188	1690	1690	1690	1690	15
572	20231108	110100	42097838	1690	1690	1690	1690	0
573	20231108	110000	42097838	1690	1690	1690	1690	30
574	20231108	105900	42047138	1699	1699	1699	1699	0
575	20231108	105800	42047138	1699	1690	1699	1690	14
576	20231108	105700	42023469	1690	1690	1690	1690	0
577	20231108	105600	42023469	1690	1690	1690	1690	0
578	20231108	105500	42023469	1690	1700	1700	1690	316
579	20231108	105400	41486429	1700	1700	1700	1700	0
580	20231108	105300	41486429	1700	1700	1700	1700	0
581	20231108	105200	41486429	1700	1700	1700	1700	0
582	20231108	105100	41486429	1700	1700	1700	1700	0
583	20231108	105000	41486429	1700	1700	1700	1700	0
584	20231108	104900	41486429	1700	1700	1700	1700	1
585	20231108	104800	41484729	1690	1690	1690	1690	0
586	20231108	104700	41484729	1690	1690	1690	1690	0
587	20231108	104600	41484729	1690	1690	1690	1690	0
588	20231108	104500	41484729	1690	1690	1690	1690	302
589	20231108	104400	40974349	1689	1689	1689	1689	100
590	20231108	104300	40805449	1689	1689	1689	1689	300
591	20231108	104200	40298749	1690	1690	1690	1690	0
592	20231108	104100	40298749	1690	1690	1690	1690	3
593	20231108	104000	40293679	1690	1690	1690	1690	3
594	20231108	103900	40288609	1690	1690	1690	1690	164
595	20231108	103800	40011449	1690	1690	1690	1690	0
596	20231108	103700	40011449	1690	1690	1690	1690	0
597	20231108	103600	40011449	1690	1690	1690	1690	0
598	20231108	103500	40011449	1690	1690	1690	1690	0
599	20231108	103400	40011449	1690	1690	1690	1690	0
600	20231108	103300	40011449	1690	1690	1690	1690	50
601	20231108	103200	39926949	1690	1690	1690	1690	0
602	20231108	103100	39926949	1690	1690	1690	1690	1000
603	20231108	103000	38236949	1690	1690	1690	1690	50
604	20231108	102900	38152449	1690	1690	1690	1690	50
605	20231108	102800	38067949	1690	1690	1690	1690	0
606	20231108	102700	38067949	1690	1691	1691	1690	306
607	20231108	102600	37550589	1691	1691	1691	1691	1
608	20231108	102500	37548898	1691	1691	1691	1691	1
609	20231108	102400	37547207	1691	1697	1697	1691	87
610	20231108	102300	37399866	1696	1697	1697	1695	305
611	20231108	102200	36882305	1700	1700	1700	1700	1
612	20231108	102100	36880605	1697	1697	1697	1697	10
613	20231108	102000	36863635	1700	1700	1700	1700	0
614	20231108	101900	36863635	1700	1700	1700	1700	0
615	20231108	101800	36863635	1700	1700	1700	1700	0
616	20231108	101700	36863635	1700	1700	1700	1700	0
617	20231108	101600	36863635	1700	1700	1700	1700	0
618	20231108	101500	36863635	1700	1700	1700	1700	0
619	20231108	101400	36863635	1700	1700	1700	1700	0
620	20231108	101300	36863635	1700	1700	1700	1700	0
621	20231108	101200	36863635	1700	1700	1700	1700	0
622	20231108	101100	36863635	1700	1700	1700	1700	0
623	20231108	101000	36863635	1700	1701	1701	1700	51
624	20231108	100900	36776885	1701	1701	1701	1701	0
625	20231108	100800	36776885	1701	1700	1701	1700	6000
626	20231108	100700	26571404	1699	1697	1699	1695	327
627	20231108	100600	26016821	1698	1697	1698	1697	149
628	20231108	100500	25763958	1700	1700	1700	1700	0
629	20231108	100400	25763958	1700	1700	1700	1697	61
630	20231108	100300	25660261	1700	1700	1700	1700	0
631	20231108	100200	25660261	1700	1700	1700	1700	0
632	20231108	100100	25660261	1700	1700	1700	1700	1
633	20231108	100000	25658561	1700	1700	1700	1700	20
634	20231108	095900	25624561	1701	1701	1701	1701	700
635	20231108	095800	24433861	1701	1701	1701	1701	0
636	20231108	095700	24433861	1701	1701	1701	1701	0
637	20231108	095600	24433861	1701	1701	1701	1701	0
638	20231108	095500	24433861	1701	1701	1701	1701	0
639	20231108	095400	24433861	1701	1701	1701	1701	0
640	20231108	095300	24433861	1701	1701	1701	1701	0
641	20231108	095200	24433861	1701	1701	1701	1701	0
642	20231108	095100	24433861	1701	1701	1701	1701	1
643	20231108	095000	24432160	1697	1697	1697	1697	0
644	20231108	094900	24432160	1697	1697	1697	1697	1
645	20231108	094800	24430463	1701	1701	1701	1701	0
646	20231108	094700	24430463	1701	1701	1701	1701	1000
647	20231108	094600	22729463	1701	1701	1701	1701	1
648	20231108	094500	22727762	1698	1698	1698	1698	0
649	20231108	094400	22727762	1698	1699	1699	1698	32
650	20231108	094300	22673405	1702	1702	1702	1702	0
651	20231108	094200	22673405	1702	1701	1702	1701	2
652	20231108	094100	22670002	1702	1702	1702	1701	301
653	20231108	094000	22157701	1696	1696	1696	1696	0
654	20231108	093900	22157701	1696	1696	1696	1696	0
655	20231108	093800	22157701	1696	1702	1702	1696	31
656	20231108	093700	22105119	1702	1702	1702	1702	0
657	20231108	093600	22105119	1702	1702	1702	1702	0
658	20231108	093500	22105119	1702	1702	1702	1702	20
659	20231108	093400	22071079	1702	1702	1702	1702	0
660	20231108	093300	22071079	1702	1702	1702	1702	1
661	20231108	093200	22069377	1702	1702	1702	1702	6
662	20231108	093100	22059165	1702	1701	1702	1701	73
663	20231108	093000	21934982	1701	1701	1701	1701	0
664	20231108	092900	21934982	1701	1695	1701	1689	1000
665	20231108	092800	20239138	1701	1700	1701	1700	101
666	20231108	092700	20067338	1701	1701	1701	1701	0
667	20231108	092600	20067338	1701	1701	1701	1701	15
668	20231108	092500	20041823	1701	1701	1701	1701	0
669	20231108	092400	20041823	1701	1701	1701	1701	0
670	20231108	092300	20041823	1701	1701	1701	1700	300
671	20231108	092200	19531671	1701	1693	1701	1693	2208
672	20231108	092100	15776503	1701	1701	1701	1701	1
673	20231108	092000	15774802	1693	1693	1693	1693	1
674	20231108	091900	15773109	1691	1692	1692	1691	360
675	20231108	091800	15164325	1692	1692	1692	1692	500
676	20231108	091700	14318325	1692	1692	1692	1692	0
677	20231108	091600	14318325	1692	1701	1702	1692	5370
678	20231108	091500	5229059	1703	1703	1703	1703	0
679	20231108	091400	5229059	1703	1703	1703	1703	0
680	20231108	091300	5229059	1703	1703	1703	1703	130
681	20231108	091200	5007669	1703	1703	1703	1703	30
682	20231108	091100	4956579	1705	1700	1705	1700	2086
683	20231108	091000	1402154	1704	1704	1704	1704	0
684	20231108	090900	1402154	1704	1704	1704	1704	0
685	20231108	090800	1402154	1704	1704	1704	1704	0
686	20231108	090700	1402154	1704	1704	1704	1704	0
687	20231108	090600	1402154	1704	1704	1704	1704	0
688	20231108	090500	1402154	1704	1696	1704	1689	262
689	20231108	090400	959510	1696	1695	1696	1695	2
690	20231108	090300	956119	1695	1694	1695	1693	70
691	20231108	090200	837513	1694	1694	1694	1694	1
692	20231108	090100	835819	1685	1689	1689	1684	483
693	20231108	090000	21905	1685	1685	1685	1685	13