KissMeData/093240/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195800	63158041	1349	1349	1349	1349	2041
3	20231107	195700	63158041	1349	1349	1349	1349	0
4	20231107	195600	63158041	1349	1349	1349	1349	0
5	20231107	195500	63158041	1349	1349	1349	1349	0
6	20231107	195400	63158041	1349	1349	1349	1349	0
7	20231107	195300	63158041	1349	1349	1349	1349	0
8	20231107	195200	63158041	1349	1349	1349	1349	0
9	20231107	195100	63158041	1349	1349	1349	1349	0
10	20231107	195000	63158041	1349	1349	1349	1349	0
11	20231107	194900	63158041	1349	1349	1349	1349	0
12	20231107	194800	63158041	1349	1349	1349	1349	0
13	20231107	194700	63158041	1349	1349	1349	1349	0
14	20231107	194600	63158041	1349	1349	1349	1349	0
15	20231107	194500	63158041	1349	1349	1349	1349	0
16	20231107	194400	63158041	1349	1349	1349	1349	0
17	20231107	194300	63158041	1349	1349	1349	1349	0
18	20231107	194200	63158041	1349	1349	1349	1349	0
19	20231107	194100	63158041	1349	1349	1349	1349	0
20	20231107	194000	63158041	1349	1349	1349	1349	0
21	20231107	193900	63158041	1349	1349	1349	1349	0
22	20231107	193800	63158041	1349	1349	1349	1349	0
23	20231107	193700	63158041	1349	1349	1349	1349	0
24	20231107	193600	63158041	1349	1349	1349	1349	0
25	20231107	193500	63158041	1349	1349	1349	1349	0
26	20231107	193400	63158041	1349	1349	1349	1349	0
27	20231107	193300	63158041	1349	1349	1349	1349	0
28	20231107	193200	63158041	1349	1349	1349	1349	0
29	20231107	193100	63158041	1349	1349	1349	1349	0
30	20231107	193000	63158041	1349	1349	1349	1349	0
31	20231107	192900	63158041	1349	1349	1349	1349	0
32	20231107	192800	63158041	1349	1349	1349	1349	2041
33	20231107	192700	63158041	1349	1349	1349	1349	0
34	20231107	192600	63158041	1349	1349	1349	1349	0
35	20231107	192500	63158041	1349	1349	1349	1349	0
36	20231107	192400	63158041	1349	1349	1349	1349	0
37	20231107	192300	63158041	1349	1349	1349	1349	0
38	20231107	192200	63158041	1349	1349	1349	1349	0
39	20231107	192100	63158041	1349	1349	1349	1349	0
40	20231107	192000	63158041	1349	1349	1349	1349	0
41	20231107	191900	63158041	1349	1349	1349	1349	0
42	20231107	191800	63158041	1349	1349	1349	1349	0
43	20231107	191700	63158041	1349	1349	1349	1349	0
44	20231107	191600	63158041	1349	1349	1349	1349	0
45	20231107	191500	63158041	1349	1349	1349	1349	0
46	20231107	191400	63158041	1349	1349	1349	1349	0
47	20231107	191300	63158041	1349	1349	1349	1349	0
48	20231107	191200	63158041	1349	1349	1349	1349	0
49	20231107	191100	63158041	1349	1349	1349	1349	0
50	20231107	191000	63158041	1349	1349	1349	1349	0
51	20231107	190900	63158041	1349	1349	1349	1349	0
52	20231107	190800	63158041	1349	1349	1349	1349	0
53	20231107	190700	63158041	1349	1349	1349	1349	0
54	20231107	190600	63158041	1349	1349	1349	1349	0
55	20231107	190500	63158041	1349	1349	1349	1349	0
56	20231107	190400	63158041	1349	1349	1349	1349	0
57	20231107	190300	63158041	1349	1349	1349	1349	0
58	20231107	190200	63158041	1349	1349	1349	1349	0
59	20231107	190100	63158041	1349	1349	1349	1349	0
60	20231107	190000	63158041	1349	1349	1349	1349	0
61	20231107	185900	63158041	1349	1349	1349	1349	0
62	20231107	185800	63158041	1349	1349	1349	1349	2041
63	20231107	185700	63158041	1349	1349	1349	1349	0
64	20231107	185600	63158041	1349	1349	1349	1349	0
65	20231107	185500	63158041	1349	1349	1349	1349	0
66	20231107	185400	63158041	1349	1349	1349	1349	0
67	20231107	185300	63158041	1349	1349	1349	1349	0
68	20231107	185200	63158041	1349	1349	1349	1349	0
69	20231107	185100	63158041	1349	1349	1349	1349	0
70	20231107	185000	63158041	1349	1349	1349	1349	0
71	20231107	184900	63158041	1349	1349	1349	1349	0
72	20231107	184800	63158041	1349	1349	1349	1349	0
73	20231107	184700	63158041	1349	1349	1349	1349	0
74	20231107	184600	63158041	1349	1349	1349	1349	0
75	20231107	184500	63158041	1349	1349	1349	1349	0
76	20231107	184400	63158041	1349	1349	1349	1349	0
77	20231107	184300	63158041	1349	1349	1349	1349	0
78	20231107	184200	63158041	1349	1349	1349	1349	0
79	20231107	184100	63158041	1349	1349	1349	1349	0
80	20231107	184000	63158041	1349	1349	1349	1349	0
81	20231107	183900	63158041	1349	1349	1349	1349	0
82	20231107	183800	63158041	1349	1349	1349	1349	0
83	20231107	183700	63158041	1349	1349	1349	1349	0
84	20231107	183600	63158041	1349	1349	1349	1349	0
85	20231107	183500	63158041	1349	1349	1349	1349	0
86	20231107	183400	63158041	1349	1349	1349	1349	0
87	20231107	183300	63158041	1349	1349	1349	1349	0
88	20231107	183200	63158041	1349	1349	1349	1349	0
89	20231107	183100	63158041	1349	1349	1349	1349	0
90	20231107	183000	63158041	1349	1349	1349	1349	0
91	20231107	182900	63158041	1349	1349	1349	1349	0
92	20231107	182800	63158041	1349	1349	1349	1349	2041
93	20231107	182700	63158041	1349	1349	1349	1349	0
94	20231107	182600	63158041	1349	1349	1349	1349	0
95	20231107	182500	63158041	1349	1349	1349	1349	0
96	20231107	182400	63158041	1349	1349	1349	1349	0
97	20231107	182300	63158041	1349	1349	1349	1349	0
98	20231107	182200	63158041	1349	1349	1349	1349	0
99	20231107	182100	63158041	1349	1349	1349	1349	0
100	20231107	182000	63158041	1349	1349	1349	1349	0
101	20231107	181900	63158041	1349	1349	1349	1349	0
102	20231107	181800	63158041	1349	1349	1349	1349	0
103	20231107	181700	63158041	1349	1349	1349	1349	0
104	20231107	181600	63158041	1349	1349	1349	1349	0
105	20231107	181500	63158041	1349	1349	1349	1349	0
106	20231107	181400	63158041	1349	1349	1349	1349	0
107	20231107	181300	63158041	1349	1349	1349	1349	0
108	20231107	181200	63158041	1349	1349	1349	1349	0
109	20231107	181100	63158041	1349	1349	1349	1349	0
110	20231107	181000	63158041	1349	1349	1349	1349	0
111	20231107	180900	63158041	1349	1349	1349	1349	0
112	20231107	180800	63158041	1349	1349	1349	1349	0
113	20231107	180700	63158041	1349	1349	1349	1349	0
114	20231107	180600	63158041	1349	1349	1349	1349	0
115	20231107	180500	63158041	1349	1349	1349	1349	0
116	20231107	180400	63158041	1349	1349	1349	1349	0
117	20231107	180300	63158041	1349	1349	1349	1349	0
118	20231107	180200	63158041	1349	1349	1349	1349	0
119	20231107	180100	63158041	1349	1349	1349	1349	0
120	20231107	180000	63158041	1349	1349	1349	1349	0
121	20231107	175900	63158041	1349	1349	1349	1349	0
122	20231107	175800	63158041	1349	1349	1349	1349	2041
123	20231107	175700	63158041	1349	1349	1349	1349	0
124	20231107	175600	63158041	1349	1349	1349	1349	0
125	20231107	175500	63158041	1349	1349	1349	1349	0
126	20231107	175400	63158041	1349	1349	1349	1349	0
127	20231107	175300	63158041	1349	1349	1349	1349	0
128	20231107	175200	63158041	1349	1349	1349	1349	0
129	20231107	175100	63158041	1349	1349	1349	1349	0
130	20231107	175000	63158041	1349	1349	1349	1349	0
131	20231107	174900	63158041	1349	1349	1349	1349	0
132	20231107	174800	63158041	1349	1349	1349	1349	0
133	20231107	174700	63158041	1349	1349	1349	1349	0
134	20231107	174600	63158041	1349	1349	1349	1349	0
135	20231107	174500	63158041	1349	1349	1349	1349	0
136	20231107	174400	63158041	1349	1349	1349	1349	0
137	20231107	174300	63158041	1349	1349	1349	1349	0
138	20231107	174200	63158041	1349	1349	1349	1349	0
139	20231107	174100	63158041	1349	1349	1349	1349	0
140	20231107	174000	63158041	1349	1349	1349	1349	0
141	20231107	173900	63158041	1349	1349	1349	1349	0
142	20231107	173800	63158041	1349	1349	1349	1349	0
143	20231107	173700	63158041	1349	1349	1349	1349	0
144	20231107	173600	63158041	1349	1349	1349	1349	0
145	20231107	173500	63158041	1349	1349	1349	1349	0
146	20231107	173400	63158041	1349	1349	1349	1349	0
147	20231107	173300	63158041	1349	1349	1349	1349	0
148	20231107	173200	63158041	1349	1349	1349	1349	0
149	20231107	173100	63158041	1349	1349	1349	1349	0
150	20231107	173000	63158041	1349	1349	1349	1349	0
151	20231107	172900	63158041	1349	1349	1349	1349	0
152	20231107	172800	63158041	1349	1349	1349	1349	2041
153	20231107	172700	63158041	1349	1349	1349	1349	0
154	20231107	172600	63158041	1349	1349	1349	1349	0
155	20231107	172500	63158041	1349	1349	1349	1349	0
156	20231107	172400	63158041	1349	1349	1349	1349	0
157	20231107	172300	63158041	1349	1349	1349	1349	0
158	20231107	172200	63158041	1349	1349	1349	1349	0
159	20231107	172100	63158041	1349	1349	1349	1349	0
160	20231107	172000	63158041	1349	1349	1349	1349	0
161	20231107	171900	63158041	1349	1349	1349	1349	0
162	20231107	171800	63158041	1349	1349	1349	1349	0
163	20231107	171700	63158041	1349	1349	1349	1349	0
164	20231107	171600	63158041	1349	1349	1349	1349	0
165	20231107	171500	63158041	1349	1349	1349	1349	0
166	20231107	171400	63158041	1349	1349	1349	1349	0
167	20231107	171300	63158041	1349	1349	1349	1349	0
168	20231107	171200	63158041	1349	1349	1349	1349	0
169	20231107	171100	63158041	1349	1349	1349	1349	0
170	20231107	171000	63158041	1349	1349	1349	1349	0
171	20231107	170900	63158041	1349	1349	1349	1349	0
172	20231107	170800	63158041	1349	1349	1349	1349	0
173	20231107	170700	63158041	1349	1349	1349	1349	0
174	20231107	170600	63158041	1349	1349	1349	1349	0
175	20231107	170500	63158041	1349	1349	1349	1349	0
176	20231107	170400	63158041	1349	1349	1349	1349	0
177	20231107	170300	63158041	1349	1349	1349	1349	0
178	20231107	170200	63158041	1349	1349	1349	1349	0
179	20231107	170100	63158041	1349	1349	1349	1349	0
180	20231107	170000	63158041	1349	1349	1349	1349	0
181	20231107	165900	63158041	1349	1349	1349	1349	0
182	20231107	165800	63158041	1349	1349	1349	1349	2041
183	20231107	165700	63158041	1349	1349	1349	1349	0
184	20231107	165600	63158041	1349	1349	1349	1349	0
185	20231107	165500	63158041	1349	1349	1349	1349	0
186	20231107	165400	63158041	1349	1349	1349	1349	0
187	20231107	165300	63158041	1349	1349	1349	1349	0
188	20231107	165200	63158041	1349	1349	1349	1349	0
189	20231107	165100	63158041	1349	1349	1349	1349	0
190	20231107	165000	63158041	1349	1349	1349	1349	0
191	20231107	164900	63158041	1349	1349	1349	1349	0
192	20231107	164800	63158041	1349	1349	1349	1349	0
193	20231107	164700	63158041	1349	1349	1349	1349	0
194	20231107	164600	63158041	1349	1349	1349	1349	0
195	20231107	164500	63158041	1349	1349	1349	1349	0
196	20231107	164400	63158041	1349	1349	1349	1349	0
197	20231107	164300	63158041	1349	1349	1349	1349	0
198	20231107	164200	63158041	1349	1349	1349	1349	0
199	20231107	164100	63158041	1349	1349	1349	1349	0
200	20231107	164000	63158041	1349	1349	1349	1349	0
201	20231107	163900	63158041	1349	1349	1349	1349	0
202	20231107	163800	63158041	1349	1349	1349	1349	0
203	20231107	163700	63158041	1349	1349	1349	1349	0
204	20231107	163600	63158041	1349	1349	1349	1349	0
205	20231107	163500	63158041	1349	1349	1349	1349	0
206	20231107	163400	63158041	1349	1349	1349	1349	0
207	20231107	163300	63158041	1349	1349	1349	1349	0
208	20231107	163200	63158041	1349	1349	1349	1349	0
209	20231107	163100	63158041	1349	1349	1349	1349	0
210	20231107	163000	63158041	1349	1349	1349	1349	0
211	20231107	162900	63158041	1349	1349	1349	1349	0
212	20231107	162800	63158041	1349	1349	1349	1349	2041
213	20231107	162700	63158041	1349	1349	1349	1349	0
214	20231107	162600	63158041	1349	1349	1349	1349	0
215	20231107	162500	63158041	1349	1349	1349	1349	0
216	20231107	162400	63158041	1349	1349	1349	1349	0
217	20231107	162300	63158041	1349	1349	1349	1349	0
218	20231107	162200	63158041	1349	1349	1349	1349	0
219	20231107	162100	63158041	1349	1349	1349	1349	0
220	20231107	162000	63158041	1349	1349	1349	1349	0
221	20231107	161900	63158041	1349	1349	1349	1349	0
222	20231107	161800	63158041	1349	1349	1349	1349	0
223	20231107	161700	63158041	1349	1349	1349	1349	0
224	20231107	161600	63158041	1349	1349	1349	1349	0
225	20231107	161500	63158041	1349	1349	1349	1349	0
226	20231107	161400	63158041	1349	1349	1349	1349	0
227	20231107	161300	63158041	1349	1349	1349	1349	0
228	20231107	161200	63158041	1349	1349	1349	1349	0
229	20231107	161100	63158041	1349	1349	1349	1349	0
230	20231107	161000	63158041	1349	1349	1349	1349	0
231	20231107	160900	63158041	1349	1349	1349	1349	0
232	20231107	160800	63158041	1349	1349	1349	1349	0
233	20231107	160700	63158041	1349	1349	1349	1349	0
234	20231107	160600	63158041	1349	1349	1349	1349	0
235	20231107	160500	63158041	1349	1349	1349	1349	0
236	20231107	160400	63158041	1349	1349	1349	1349	0
237	20231107	160300	63158041	1349	1349	1349	1349	0
238	20231107	160200	63158041	1349	1349	1349	1349	0
239	20231107	160100	63158041	1349	1349	1349	1349	0
240	20231107	160000	63158041	1349	1349	1349	1349	0
241	20231107	155900	63158041	1349	1349	1349	1349	0
242	20231107	155800	63158041	1349	1349	1349	1349	2041
243	20231107	155700	63158041	1349	1349	1349	1349	0
244	20231107	155600	63158041	1349	1349	1349	1349	0
245	20231107	155500	63158041	1349	1349	1349	1349	0
246	20231107	155400	63158041	1349	1349	1349	1349	0
247	20231107	155300	63158041	1349	1349	1349	1349	0
248	20231107	155200	63158041	1349	1349	1349	1349	0
249	20231107	155100	63158041	1349	1349	1349	1349	0
250	20231107	155000	63158041	1349	1349	1349	1349	0
251	20231107	154900	63158041	1349	1349	1349	1349	0
252	20231107	154800	63158041	1349	1349	1349	1349	0
253	20231107	154700	63158041	1349	1349	1349	1349	0
254	20231107	154600	63158041	1349	1349	1349	1349	0
255	20231107	154500	63158041	1349	1349	1349	1349	0
256	20231107	154400	63158041	1349	1349	1349	1349	0
257	20231107	154300	63158041	1349	1349	1349	1349	0
258	20231107	154200	63158041	1349	1349	1349	1349	0
259	20231107	154100	63158041	1349	1349	1349	1349	0
260	20231107	154000	63158041	1349	1349	1349	1349	0
261	20231107	153900	63158041	1349	1349	1349	1349	0
262	20231107	153800	63158041	1349	1349	1349	1349	0
263	20231107	153700	63158041	1349	1349	1349	1349	0
264	20231107	153600	63158041	1349	1349	1349	1349	0
265	20231107	153500	63158041	1349	1349	1349	1349	0
266	20231107	153400	63158041	1349	1349	1349	1349	0
267	20231107	153300	63158041	1349	1349	1349	1349	0
268	20231107	153200	63158041	1349	1349	1349	1349	0
269	20231107	153100	63158041	1349	1349	1349	1349	0
270	20231107	153000	63158041	1349	1349	1349	1349	2041
271	20231107	152900	60404732	1349	1349	1349	1349	0
272	20231107	152800	60404732	1349	1349	1349	1349	0
273	20231107	152700	60404732	1349	1349	1349	1349	0
274	20231107	152600	60404732	1349	1349	1349	1349	0
275	20231107	152500	60404732	1349	1349	1349	1349	0
276	20231107	152400	60404732	1349	1349	1349	1349	0
277	20231107	152300	60404732	1349	1349	1349	1349	0
278	20231107	152200	60404732	1349	1349	1349	1349	0
279	20231107	152100	60404732	1349	1349	1349	1349	0
280	20231107	152000	60404732	1349	1349	1349	1349	0
281	20231107	151900	60404732	1349	1345	1349	1345	213
282	20231107	151800	60117647	1345	1349	1349	1340	893
283	20231107	151700	58913576	1349	1349	1349	1349	0
284	20231107	151600	58913576	1349	1349	1349	1349	440
285	20231107	151500	58320016	1349	1338	1349	1338	447
286	20231107	151400	57719675	1346	1346	1346	1346	132
287	20231107	151300	57542003	1347	1347	1347	1347	0
288	20231107	151200	57542003	1347	1347	1347	1347	0
289	20231107	151100	57542003	1347	1347	1347	1347	0
290	20231107	151000	57542003	1347	1347	1347	1347	0
291	20231107	150900	57542003	1347	1347	1347	1347	0
292	20231107	150800	57542003	1347	1347	1347	1347	0
293	20231107	150700	57542003	1347	1347	1347	1347	0
294	20231107	150600	57542003	1347	1347	1347	1347	0
295	20231107	150500	57542003	1347	1347	1347	1347	50
296	20231107	150400	57474653	1347	1347	1347	1347	0
297	20231107	150300	57474653	1347	1347	1347	1347	0
298	20231107	150200	57474653	1347	1347	1347	1347	0
299	20231107	150100	57474653	1347	1347	1347	1347	5
300	20231107	150000	57467918	1335	1335	1335	1335	5
301	20231107	145900	57461243	1335	1335	1335	1335	0
302	20231107	145800	57461243	1335	1335	1335	1335	1678
303	20231107	145700	55221113	1348	1348	1348	1348	0
304	20231107	145600	55221113	1348	1348	1348	1348	0
305	20231107	145500	55221113	1348	1348	1348	1348	0
306	20231107	145400	55221113	1348	1348	1348	1348	0
307	20231107	145300	55221113	1348	1348	1348	1348	0
308	20231107	145200	55221113	1348	1348	1348	1348	45
309	20231107	145100	55160453	1338	1342	1342	1338	511
310	20231107	145000	54475704	1349	1349	1349	1349	0
311	20231107	144900	54475704	1349	1349	1349	1349	0
312	20231107	144800	54475704	1349	1349	1349	1349	0
313	20231107	144700	54475704	1349	1349	1349	1349	0
314	20231107	144600	54475704	1349	1349	1349	1349	0
315	20231107	144500	54475704	1349	1349	1349	1349	0
316	20231107	144400	54475704	1349	1349	1349	1349	0
317	20231107	144300	54475704	1349	1349	1349	1349	0
318	20231107	144200	54475704	1349	1349	1349	1349	0
319	20231107	144100	54475704	1349	1349	1349	1349	0
320	20231107	144000	54475704	1349	1349	1349	1349	0
321	20231107	143900	54475704	1349	1349	1349	1349	0
322	20231107	143800	54475704	1349	1349	1349	1349	0
323	20231107	143700	54475704	1349	1349	1349	1349	0
324	20231107	143600	54475704	1349	1349	1349	1349	0
325	20231107	143500	54475704	1349	1349	1349	1349	0
326	20231107	143400	54475704	1349	1349	1349	1349	0
327	20231107	143300	54475704	1349	1349	1349	1349	0
328	20231107	143200	54475704	1349	1349	1349	1349	0
329	20231107	143100	54475704	1349	1349	1349	1349	0
330	20231107	143000	54475704	1349	1349	1349	1349	200
331	20231107	142900	54205904	1347	1347	1347	1347	0
332	20231107	142800	54205904	1347	1347	1347	1347	0
333	20231107	142700	54205904	1347	1347	1347	1347	0
334	20231107	142600	54205904	1347	1347	1347	1347	0
335	20231107	142500	54205904	1347	1347	1347	1347	0
336	20231107	142400	54205904	1347	1347	1347	1347	1
337	20231107	142300	54204557	1349	1349	1349	1349	0
338	20231107	142200	54204557	1349	1349	1349	1349	0
339	20231107	142100	54204557	1349	1349	1349	1349	0
340	20231107	142000	54204557	1349	1349	1349	1349	0
341	20231107	141900	54204557	1349	1349	1349	1349	0
342	20231107	141800	54204557	1349	1349	1349	1349	1
343	20231107	141700	54203208	1349	1349	1349	1349	37
344	20231107	141600	54153295	1349	1349	1349	1349	0
345	20231107	141500	54153295	1349	1349	1349	1349	0
346	20231107	141400	54153295	1349	1349	1349	1349	0
347	20231107	141300	54153295	1349	1349	1349	1349	0
348	20231107	141200	54153295	1349	1349	1349	1349	0
349	20231107	141100	54153295	1349	1349	1349	1349	0
350	20231107	141000	54153295	1349	1349	1349	1349	0
351	20231107	140900	54153295	1349	1349	1349	1349	0
352	20231107	140800	54153295	1349	1349	1349	1349	0
353	20231107	140700	54153295	1349	1349	1349	1349	0
354	20231107	140600	54153295	1349	1349	1349	1349	0
355	20231107	140500	54153295	1349	1349	1349	1349	0
356	20231107	140400	54153295	1349	1349	1349	1349	0
357	20231107	140300	54153295	1349	1349	1349	1349	0
358	20231107	140200	54153295	1349	1349	1349	1349	0
359	20231107	140100	54153295	1349	1349	1349	1349	0
360	20231107	140000	54153295	1349	1349	1349	1349	0
361	20231107	135900	54153295	1349	1349	1349	1349	0
362	20231107	135800	54153295	1349	1349	1349	1349	0
363	20231107	135700	54153295	1349	1349	1349	1349	0
364	20231107	135600	54153295	1349	1349	1349	1349	0
365	20231107	135500	54153295	1349	1349	1349	1349	0
366	20231107	135400	54153295	1349	1349	1349	1349	0
367	20231107	135300	54153295	1349	1349	1349	1349	0
368	20231107	135200	54153295	1349	1349	1349	1349	0
369	20231107	135100	54153295	1349	1349	1349	1349	0
370	20231107	135000	54153295	1349	1349	1349	1349	7
371	20231107	134900	54143852	1349	1349	1349	1349	366
372	20231107	134800	53650118	1349	1349	1349	1349	0
373	20231107	134700	53650118	1349	1349	1349	1349	0
374	20231107	134600	53650118	1349	1349	1349	1349	0
375	20231107	134500	53650118	1349	1349	1349	1349	0
376	20231107	134400	53650118	1349	1349	1349	1349	0
377	20231107	134300	53650118	1349	1349	1349	1349	0
378	20231107	134200	53650118	1349	1349	1349	1349	1
379	20231107	134100	53648769	1349	1349	1349	1349	0
380	20231107	134000	53648769	1349	1349	1349	1349	0
381	20231107	133900	53648769	1349	1349	1349	1349	400
382	20231107	133800	53109169	1349	1349	1349	1349	0
383	20231107	133700	53109169	1349	1349	1349	1349	1
384	20231107	133600	53107820	1341	1341	1341	1341	0
385	20231107	133500	53107820	1341	1341	1341	1341	0
386	20231107	133400	53107820	1341	1341	1341	1341	0
387	20231107	133300	53107820	1341	1341	1341	1341	0
388	20231107	133200	53107820	1341	1341	1341	1341	0
389	20231107	133100	53107820	1341	1341	1341	1341	0
390	20231107	133000	53107820	1341	1341	1341	1341	0
391	20231107	132900	53107820	1341	1341	1341	1341	0
392	20231107	132800	53107820	1341	1341	1341	1341	0
393	20231107	132700	53107820	1341	1341	1341	1341	0
394	20231107	132600	53107820	1341	1341	1341	1341	0
395	20231107	132500	53107820	1341	1341	1341	1341	0
396	20231107	132400	53107820	1341	1341	1341	1341	373
397	20231107	132300	52607627	1353	1353	1353	1353	0
398	20231107	132200	52607627	1353	1353	1353	1353	0
399	20231107	132100	52607627	1353	1353	1353	1353	0
400	20231107	132000	52607627	1353	1353	1353	1353	0
401	20231107	131900	52607627	1353	1353	1353	1353	0
402	20231107	131800	52607627	1353	1353	1353	1353	0
403	20231107	131700	52607627	1353	1353	1353	1353	0
404	20231107	131600	52607627	1353	1353	1353	1353	0
405	20231107	131500	52607627	1353	1338	1353	1338	112
406	20231107	131400	52457611	1338	1338	1338	1338	0
407	20231107	131300	52457611	1338	1338	1338	1338	0
408	20231107	131200	52457611	1338	1338	1338	1338	0
409	20231107	131100	52457611	1338	1338	1338	1338	0
410	20231107	131000	52457611	1338	1338	1338	1338	0
411	20231107	130900	52457611	1338	1338	1338	1338	0
412	20231107	130800	52457611	1338	1338	1338	1338	0
413	20231107	130700	52457611	1338	1338	1338	1338	0
414	20231107	130600	52457611	1338	1338	1338	1338	0
415	20231107	130500	52457611	1338	1338	1338	1338	0
416	20231107	130400	52457611	1338	1338	1338	1338	0
417	20231107	130300	52457611	1338	1338	1338	1338	7
418	20231107	130200	52448245	1339	1339	1339	1339	0
419	20231107	130100	52448245	1339	1339	1339	1339	0
420	20231107	130000	52448245	1339	1339	1339	1339	0
421	20231107	125900	52448245	1339	1339	1339	1339	0
422	20231107	125800	52448245	1339	1339	1339	1339	0
423	20231107	125700	52448245	1339	1339	1339	1339	0
424	20231107	125600	52448245	1339	1339	1339	1339	0
425	20231107	125500	52448245	1339	1339	1339	1339	0
426	20231107	125400	52448245	1339	1339	1339	1339	0
427	20231107	125300	52448245	1339	1339	1339	1339	400
428	20231107	125200	51912645	1338	1338	1338	1338	0
429	20231107	125100	51912645	1338	1338	1338	1338	0
430	20231107	125000	51912645	1338	1338	1338	1338	200
431	20231107	124900	51645045	1338	1338	1338	1338	0
432	20231107	124800	51645045	1338	1338	1338	1338	0
433	20231107	124700	51645045	1338	1338	1338	1338	0
434	20231107	124600	51645045	1338	1338	1338	1338	0
435	20231107	124500	51645045	1338	1338	1338	1338	0
436	20231107	124400	51645045	1338	1338	1338	1338	0
437	20231107	124300	51645045	1338	1338	1338	1338	0
438	20231107	124200	51645045	1338	1338	1338	1338	0
439	20231107	124100	51645045	1338	1338	1338	1338	0
440	20231107	124000	51645045	1338	1338	1338	1338	0
441	20231107	123900	51645045	1338	1338	1338	1338	0
442	20231107	123800	51645045	1338	1338	1338	1338	0
443	20231107	123700	51645045	1338	1338	1338	1338	0
444	20231107	123600	51645045	1338	1338	1338	1338	0
445	20231107	123500	51645045	1338	1338	1338	1338	0
446	20231107	123400	51645045	1338	1326	1338	1326	34
447	20231107	123300	51599565	1337	1337	1337	1337	1
448	20231107	123200	51598228	1325	1325	1325	1325	0
449	20231107	123100	51598228	1325	1325	1325	1325	0
450	20231107	123000	51598228	1325	1326	1326	1325	382
451	20231107	122900	51092068	1325	1325	1325	1325	0
452	20231107	122800	51092068	1325	1325	1325	1325	382
453	20231107	122700	50585918	1325	1325	1325	1325	0
454	20231107	122600	50585918	1325	1325	1325	1325	0
455	20231107	122500	50585918	1325	1325	1325	1325	1
456	20231107	122400	50584593	1325	1325	1325	1325	1970
457	20231107	122300	47974343	1325	1325	1325	1325	0
458	20231107	122200	47974343	1325	1333	1333	1325	2746
459	20231107	122100	44334301	1334	1334	1334	1334	0
460	20231107	122000	44334301	1334	1334	1334	1334	0
461	20231107	121900	44334301	1334	1334	1334	1334	0
462	20231107	121800	44334301	1334	1334	1334	1334	10
463	20231107	121700	44320961	1334	1334	1334	1334	0
464	20231107	121600	44320961	1334	1334	1334	1334	0
465	20231107	121500	44320961	1334	1334	1334	1334	0
466	20231107	121400	44320961	1334	1334	1334	1334	0
467	20231107	121300	44320961	1334	1334	1334	1334	0
468	20231107	121200	44320961	1334	1334	1334	1334	2
469	20231107	121100	44318293	1334	1334	1334	1334	2
470	20231107	121000	44315625	1325	1325	1325	1325	0
471	20231107	120900	44315625	1325	1325	1325	1325	1
472	20231107	120800	44314300	1325	1327	1327	1325	1080
473	20231107	120700	42882052	1334	1334	1334	1334	0
474	20231107	120600	42882052	1334	1334	1334	1334	5
475	20231107	120500	42875382	1327	1334	1334	1327	2
476	20231107	120400	42872721	1334	1330	1334	1325	1985
477	20231107	120300	40238468	1331	1331	1331	1331	149
478	20231107	120200	40040149	1335	1335	1335	1335	0
479	20231107	120100	40040149	1335	1335	1335	1335	0
480	20231107	120000	40040149	1335	1335	1335	1335	0
481	20231107	115900	40040149	1335	1335	1335	1335	6
482	20231107	115800	40032139	1336	1335	1336	1335	36
483	20231107	115700	39984056	1336	1334	1336	1334	233
484	20231107	115600	39672966	1333	1333	1333	1333	120
485	20231107	115500	39513006	1336	1336	1336	1336	0
486	20231107	115400	39513006	1336	1336	1336	1336	0
487	20231107	115300	39513006	1336	1336	1336	1336	0
488	20231107	115200	39513006	1336	1336	1336	1336	0
489	20231107	115100	39513006	1336	1336	1336	1336	0
490	20231107	115000	39513006	1336	1336	1336	1336	0
491	20231107	114900	39513006	1336	1336	1336	1336	0
492	20231107	114800	39513006	1336	1336	1336	1336	0
493	20231107	114700	39513006	1336	1336	1336	1336	0
494	20231107	114600	39513006	1336	1336	1336	1336	0
495	20231107	114500	39513006	1336	1336	1336	1336	0
496	20231107	114400	39513006	1336	1336	1336	1336	0
497	20231107	114300	39513006	1336	1336	1336	1336	100
498	20231107	114200	39379406	1338	1338	1338	1338	0
499	20231107	114100	39379406	1338	1338	1338	1338	0
500	20231107	114000	39379406	1338	1338	1338	1338	0
501	20231107	113900	39379406	1338	1338	1338	1338	0
502	20231107	113800	39379406	1338	1338	1338	1338	0
503	20231107	113700	39379406	1338	1338	1338	1338	0
504	20231107	113600	39379406	1338	1338	1338	1338	0
505	20231107	113500	39379406	1338	1338	1338	1338	0
506	20231107	113400	39379406	1338	1338	1338	1338	0
507	20231107	113300	39379406	1338	1330	1338	1330	2022
508	20231107	113200	36690106	1331	1331	1331	1331	1166
509	20231107	113100	35138160	1333	1334	1334	1333	927
510	20231107	113000	33902043	1335	1335	1335	1335	754
511	20231107	112900	32895453	1338	1338	1338	1338	0
512	20231107	112800	32895453	1338	1338	1338	1338	1
513	20231107	112700	32894115	1335	1335	1335	1335	0
514	20231107	112600	32894115	1335	1335	1335	1335	1196
515	20231107	112500	31297455	1336	1336	1336	1336	0
516	20231107	112400	31297455	1336	1336	1336	1336	1227
517	20231107	112300	29658183	1337	1338	1338	1337	1772
518	20231107	112200	27287480	1339	1339	1339	1339	0
519	20231107	112100	27287480	1339	1339	1339	1339	8
520	20231107	112000	27276768	1338	1338	1338	1338	0
521	20231107	111900	27276768	1338	1338	1338	1338	0
522	20231107	111800	27276768	1338	1338	1338	1338	0
523	20231107	111700	27276768	1338	1338	1338	1338	40
524	20231107	111600	27223248	1338	1338	1338	1338	0
525	20231107	111500	27223248	1338	1338	1338	1338	0
526	20231107	111400	27223248	1338	1338	1338	1338	0
527	20231107	111300	27223248	1338	1338	1338	1338	0
528	20231107	111200	27223248	1338	1338	1338	1338	0
529	20231107	111100	27223248	1338	1338	1338	1338	0
530	20231107	111000	27223248	1338	1338	1338	1338	0
531	20231107	110900	27223248	1338	1338	1338	1338	0
532	20231107	110800	27223248	1338	1338	1338	1338	0
533	20231107	110700	27223248	1338	1338	1338	1338	853
534	20231107	110600	26081934	1341	1342	1342	1341	1309
535	20231107	110500	24326525	1341	1341	1341	1341	0
536	20231107	110400	24326525	1341	1341	1341	1341	0
537	20231107	110300	24326525	1341	1341	1341	1341	0
538	20231107	110200	24326525	1341	1341	1341	1341	0
539	20231107	110100	24326525	1341	1341	1341	1341	0
540	20231107	110000	24326525	1341	1341	1341	1341	0
541	20231107	105900	24326525	1341	1341	1341	1341	0
542	20231107	105800	24326525	1341	1341	1341	1341	0
543	20231107	105700	24326525	1341	1341	1341	1341	0
544	20231107	105600	24326525	1341	1341	1341	1341	0
545	20231107	105500	24326525	1341	1341	1341	1341	0
546	20231107	105400	24326525	1341	1341	1341	1341	0
547	20231107	105300	24326525	1341	1341	1341	1341	0
548	20231107	105200	24326525	1341	1341	1341	1341	3
549	20231107	105100	24322502	1349	1349	1349	1349	0
550	20231107	105000	24322502	1349	1349	1349	1349	0
551	20231107	104900	24322502	1349	1349	1349	1349	40
552	20231107	104800	24268542	1349	1349	1349	1349	0
553	20231107	104700	24268542	1349	1349	1349	1349	0
554	20231107	104600	24268542	1349	1349	1349	1349	100
555	20231107	104500	24133642	1350	1350	1350	1350	0
556	20231107	104400	24133642	1350	1350	1350	1350	148
557	20231107	104300	23933842	1356	1356	1356	1356	0
558	20231107	104200	23933842	1356	1356	1356	1356	0
559	20231107	104100	23933842	1356	1356	1356	1356	0
560	20231107	104000	23933842	1356	1356	1356	1356	0
561	20231107	103900	23933842	1356	1356	1356	1356	0
562	20231107	103800	23933842	1356	1356	1356	1356	0
563	20231107	103700	23933842	1356	1356	1356	1356	0
564	20231107	103600	23933842	1356	1356	1356	1356	0
565	20231107	103500	23933842	1356	1355	1356	1355	400
566	20231107	103400	23391552	1356	1356	1356	1356	0
567	20231107	103300	23391552	1356	1356	1356	1356	0
568	20231107	103200	23391552	1356	1356	1356	1356	0
569	20231107	103100	23391552	1356	1340	1356	1340	15
570	20231107	103000	23371382	1340	1334	1340	1330	305
571	20231107	102900	22965162	1335	1335	1335	1335	0
572	20231107	102800	22965162	1335	1337	1337	1335	877
573	20231107	102700	21793721	1340	1340	1340	1340	18
574	20231107	102600	21769601	1340	1339	1340	1339	10
575	20231107	102500	21756210	1337	1338	1338	1337	200
576	20231107	102400	21488799	1340	1340	1340	1340	10
577	20231107	102300	21475399	1340	1340	1340	1340	169
578	20231107	102200	21248939	1338	1338	1338	1338	0
579	20231107	102100	21248939	1338	1340	1340	1338	683
580	20231107	102000	20334185	1341	1341	1341	1341	0
581	20231107	101900	20334185	1341	1341	1341	1341	0
582	20231107	101800	20334185	1341	1341	1341	1341	0
583	20231107	101700	20334185	1341	1343	1343	1341	825
584	20231107	101600	19227470	1344	1344	1344	1344	0
585	20231107	101500	19227470	1344	1344	1344	1344	80
586	20231107	101400	19119950	1344	1344	1344	1344	25
587	20231107	101300	19086350	1356	1356	1356	1356	0
588	20231107	101200	19086350	1356	1356	1356	1356	0
589	20231107	101100	19086350	1356	1356	1356	1356	0
590	20231107	101000	19086350	1356	1356	1356	1356	0
591	20231107	100900	19086350	1356	1356	1356	1356	0
592	20231107	100800	19086350	1356	1356	1356	1356	0
593	20231107	100700	19086350	1356	1356	1356	1356	0
594	20231107	100600	19086350	1356	1356	1356	1356	0
595	20231107	100500	19086350	1356	1356	1356	1356	0
596	20231107	100400	19086350	1356	1356	1356	1356	8
597	20231107	100300	19075502	1356	1356	1356	1356	0
598	20231107	100200	19075502	1356	1356	1356	1356	2
599	20231107	100100	19072790	1356	1356	1356	1356	5
600	20231107	100000	19066010	1356	1356	1356	1356	0
601	20231107	095900	19066010	1356	1356	1356	1356	0
602	20231107	095800	19066010	1356	1356	1356	1356	0
603	20231107	095700	19066010	1356	1356	1356	1356	0
604	20231107	095600	19066010	1356	1356	1356	1356	0
605	20231107	095500	19066010	1356	1356	1356	1356	0
606	20231107	095400	19066010	1356	1356	1356	1356	0
607	20231107	095300	19066010	1356	1356	1356	1356	0
608	20231107	095200	19066010	1356	1356	1356	1356	0
609	20231107	095100	19066010	1356	1356	1356	1356	0
610	20231107	095000	19066010	1356	1345	1356	1345	699
611	20231107	094900	18125800	1350	1350	1350	1350	0
612	20231107	094800	18125800	1350	1350	1350	1350	0
613	20231107	094700	18125800	1350	1350	1350	1350	0
614	20231107	094600	18125800	1350	1350	1350	1350	50
615	20231107	094500	18058300	1350	1350	1350	1350	3786
616	20231107	094400	12947200	1350	1350	1350	1350	35
617	20231107	094300	12899950	1350	1350	1350	1350	500
618	20231107	094200	12224950	1350	1350	1350	1350	0
619	20231107	094100	12224950	1350	1350	1350	1350	0
620	20231107	094000	12224950	1350	1350	1350	1350	0
621	20231107	093900	12224950	1350	1350	1350	1350	0
622	20231107	093800	12224950	1350	1350	1350	1350	165
623	20231107	093700	12002200	1350	1345	1350	1345	2
624	20231107	093600	11999505	1350	1350	1350	1350	0
625	20231107	093500	11999505	1350	1350	1350	1350	0
626	20231107	093400	11999505	1350	1349	1350	1349	500
627	20231107	093300	11324533	1349	1349	1349	1349	0
628	20231107	093200	11324533	1349	1349	1349	1349	0
629	20231107	093100	11324533	1349	1349	1349	1349	2
630	20231107	093000	11321835	1347	1347	1347	1347	1
631	20231107	092900	11320488	1350	1350	1350	1348	938
632	20231107	092800	10056005	1350	1350	1350	1350	0
633	20231107	092700	10056005	1350	1350	1350	1350	0
634	20231107	092600	10056005	1350	1350	1350	1350	1
635	20231107	092500	10054655	1364	1364	1364	1364	0
636	20231107	092400	10054655	1364	1364	1364	1364	0
637	20231107	092300	10054655	1364	1364	1364	1364	0
638	20231107	092200	10054655	1364	1364	1364	1364	0
639	20231107	092100	10054655	1364	1364	1364	1364	0
640	20231107	092000	10054655	1364	1352	1364	1352	227
641	20231107	091900	9747489	1348	1348	1348	1348	0
642	20231107	091800	9747489	1348	1348	1348	1348	0
643	20231107	091700	9747489	1348	1348	1348	1348	0
644	20231107	091600	9747489	1348	1348	1348	1348	240
645	20231107	091500	9423969	1353	1353	1353	1353	0
646	20231107	091400	9423969	1353	1351	1353	1351	5
647	20231107	091300	9417207	1350	1349	1350	1349	383
648	20231107	091200	8900262	1348	1348	1348	1348	0
649	20231107	091100	8900262	1348	1348	1348	1348	0
650	20231107	091000	8900262	1348	1347	1348	1347	25
651	20231107	090900	8866563	1347	1347	1347	1347	0
652	20231107	090800	8866563	1347	1347	1347	1347	20
653	20231107	090700	8839623	1347	1344	1347	1344	109
654	20231107	090600	8692806	1347	1347	1347	1347	0
655	20231107	090500	8692806	1347	1347	1347	1347	0
656	20231107	090400	8692806	1347	1340	1347	1338	1801
657	20231107	090300	6279461	1340	1345	1345	1340	1510
658	20231107	090200	4250806	1355	1359	1359	1355	1190
659	20231107	090100	2635972	1355	1347	1358	1347	1144
660	20231107	090000	1089723	1347	1347	1347	1347	809