KissMeData/044780/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192600	75924642	1851	1851	1851	1851	199
3	20231108	192500	75924642	1851	1851	1851	1851	0
4	20231108	192400	75924642	1851	1851	1851	1851	0
5	20231108	192300	75924642	1851	1851	1851	1851	0
6	20231108	192200	75924642	1851	1851	1851	1851	0
7	20231108	192100	75924642	1851	1851	1851	1851	0
8	20231108	192000	75924642	1851	1851	1851	1851	0
9	20231108	191900	75924642	1851	1851	1851	1851	0
10	20231108	191800	75924642	1851	1851	1851	1851	0
11	20231108	191700	75924642	1851	1851	1851	1851	0
12	20231108	191600	75924642	1851	1851	1851	1851	0
13	20231108	191500	75924642	1851	1851	1851	1851	0
14	20231108	191400	75924642	1851	1851	1851	1851	0
15	20231108	191300	75924642	1851	1851	1851	1851	0
16	20231108	191200	75924642	1851	1851	1851	1851	0
17	20231108	191100	75924642	1851	1851	1851	1851	0
18	20231108	191000	75924642	1851	1851	1851	1851	0
19	20231108	190900	75924642	1851	1851	1851	1851	0
20	20231108	190800	75924642	1851	1851	1851	1851	0
21	20231108	190700	75924642	1851	1851	1851	1851	0
22	20231108	190600	75924642	1851	1851	1851	1851	0
23	20231108	190500	75924642	1851	1851	1851	1851	0
24	20231108	190400	75924642	1851	1851	1851	1851	0
25	20231108	190300	75924642	1851	1851	1851	1851	0
26	20231108	190200	75924642	1851	1851	1851	1851	0
27	20231108	190100	75924642	1851	1851	1851	1851	0
28	20231108	190000	75924642	1851	1851	1851	1851	0
29	20231108	185900	75924642	1851	1851	1851	1851	0
30	20231108	185800	75924642	1851	1851	1851	1851	0
31	20231108	185700	75924642	1851	1851	1851	1851	0
32	20231108	185600	75924642	1851	1851	1851	1851	199
33	20231108	185500	75924642	1851	1851	1851	1851	0
34	20231108	185400	75924642	1851	1851	1851	1851	0
35	20231108	185300	75924642	1851	1851	1851	1851	0
36	20231108	185200	75924642	1851	1851	1851	1851	0
37	20231108	185100	75924642	1851	1851	1851	1851	0
38	20231108	185000	75924642	1851	1851	1851	1851	0
39	20231108	184900	75924642	1851	1851	1851	1851	0
40	20231108	184800	75924642	1851	1851	1851	1851	0
41	20231108	184700	75924642	1851	1851	1851	1851	0
42	20231108	184600	75924642	1851	1851	1851	1851	0
43	20231108	184500	75924642	1851	1851	1851	1851	0
44	20231108	184400	75924642	1851	1851	1851	1851	0
45	20231108	184300	75924642	1851	1851	1851	1851	0
46	20231108	184200	75924642	1851	1851	1851	1851	0
47	20231108	184100	75924642	1851	1851	1851	1851	0
48	20231108	184000	75924642	1851	1851	1851	1851	0
49	20231108	183900	75924642	1851	1851	1851	1851	0
50	20231108	183800	75924642	1851	1851	1851	1851	0
51	20231108	183700	75924642	1851	1851	1851	1851	0
52	20231108	183600	75924642	1851	1851	1851	1851	0
53	20231108	183500	75924642	1851	1851	1851	1851	0
54	20231108	183400	75924642	1851	1851	1851	1851	0
55	20231108	183300	75924642	1851	1851	1851	1851	0
56	20231108	183200	75924642	1851	1851	1851	1851	0
57	20231108	183100	75924642	1851	1851	1851	1851	0
58	20231108	183000	75924642	1851	1851	1851	1851	0
59	20231108	182900	75924642	1851	1851	1851	1851	0
60	20231108	182800	75924642	1851	1851	1851	1851	0
61	20231108	182700	75924642	1851	1851	1851	1851	0
62	20231108	182600	75924642	1851	1851	1851	1851	199
63	20231108	182500	75924642	1851	1851	1851	1851	0
64	20231108	182400	75924642	1851	1851	1851	1851	0
65	20231108	182300	75924642	1851	1851	1851	1851	0
66	20231108	182200	75924642	1851	1851	1851	1851	0
67	20231108	182100	75924642	1851	1851	1851	1851	0
68	20231108	182000	75924642	1851	1851	1851	1851	0
69	20231108	181900	75924642	1851	1851	1851	1851	0
70	20231108	181800	75924642	1851	1851	1851	1851	0
71	20231108	181700	75924642	1851	1851	1851	1851	0
72	20231108	181600	75924642	1851	1851	1851	1851	0
73	20231108	181500	75924642	1851	1851	1851	1851	0
74	20231108	181400	75924642	1851	1851	1851	1851	0
75	20231108	181300	75924642	1851	1851	1851	1851	0
76	20231108	181200	75924642	1851	1851	1851	1851	0
77	20231108	181100	75924642	1851	1851	1851	1851	0
78	20231108	181000	75924642	1851	1851	1851	1851	0
79	20231108	180900	75924642	1851	1851	1851	1851	0
80	20231108	180800	75924642	1851	1851	1851	1851	0
81	20231108	180700	75924642	1851	1851	1851	1851	0
82	20231108	180600	75924642	1851	1851	1851	1851	0
83	20231108	180500	75924642	1851	1851	1851	1851	0
84	20231108	180400	75924642	1851	1851	1851	1851	0
85	20231108	180300	75924642	1851	1851	1851	1851	0
86	20231108	180200	75924642	1851	1851	1851	1851	0
87	20231108	180100	75924642	1851	1851	1851	1851	0
88	20231108	180000	75924642	1851	1851	1851	1851	0
89	20231108	175900	75924642	1851	1851	1851	1851	0
90	20231108	175800	75924642	1851	1851	1851	1851	0
91	20231108	175700	75924642	1851	1851	1851	1851	0
92	20231108	175600	75924642	1851	1851	1851	1851	199
93	20231108	175500	75924642	1851	1851	1851	1851	0
94	20231108	175400	75924642	1851	1851	1851	1851	0
95	20231108	175300	75924642	1851	1851	1851	1851	0
96	20231108	175200	75924642	1851	1851	1851	1851	0
97	20231108	175100	75924642	1851	1851	1851	1851	0
98	20231108	175000	75924642	1851	1851	1851	1851	0
99	20231108	174900	75924642	1851	1851	1851	1851	0
100	20231108	174800	75924642	1851	1851	1851	1851	0
101	20231108	174700	75924642	1851	1851	1851	1851	0
102	20231108	174600	75924642	1851	1851	1851	1851	0
103	20231108	174500	75924642	1851	1851	1851	1851	0
104	20231108	174400	75924642	1851	1851	1851	1851	0
105	20231108	174300	75924642	1851	1851	1851	1851	0
106	20231108	174200	75924642	1851	1851	1851	1851	0
107	20231108	174100	75924642	1851	1851	1851	1851	0
108	20231108	174000	75924642	1851	1851	1851	1851	0
109	20231108	173900	75924642	1851	1851	1851	1851	0
110	20231108	173800	75924642	1851	1851	1851	1851	0
111	20231108	173700	75924642	1851	1851	1851	1851	0
112	20231108	173600	75924642	1851	1851	1851	1851	0
113	20231108	173500	75924642	1851	1851	1851	1851	0
114	20231108	173400	75924642	1851	1851	1851	1851	0
115	20231108	173300	75924642	1851	1851	1851	1851	0
116	20231108	173200	75924642	1851	1851	1851	1851	0
117	20231108	173100	75924642	1851	1851	1851	1851	0
118	20231108	173000	75924642	1851	1851	1851	1851	0
119	20231108	172900	75924642	1851	1851	1851	1851	0
120	20231108	172800	75924642	1851	1851	1851	1851	0
121	20231108	172700	75924642	1851	1851	1851	1851	0
122	20231108	172600	75924642	1851	1851	1851	1851	199
123	20231108	172500	75924642	1851	1851	1851	1851	0
124	20231108	172400	75924642	1851	1851	1851	1851	0
125	20231108	172300	75924642	1851	1851	1851	1851	0
126	20231108	172200	75924642	1851	1851	1851	1851	0
127	20231108	172100	75924642	1851	1851	1851	1851	0
128	20231108	172000	75924642	1851	1851	1851	1851	0
129	20231108	171900	75924642	1851	1851	1851	1851	0
130	20231108	171800	75924642	1851	1851	1851	1851	0
131	20231108	171700	75924642	1851	1851	1851	1851	0
132	20231108	171600	75924642	1851	1851	1851	1851	0
133	20231108	171500	75924642	1851	1851	1851	1851	0
134	20231108	171400	75924642	1851	1851	1851	1851	0
135	20231108	171300	75924642	1851	1851	1851	1851	0
136	20231108	171200	75924642	1851	1851	1851	1851	0
137	20231108	171100	75924642	1851	1851	1851	1851	0
138	20231108	171000	75924642	1851	1851	1851	1851	0
139	20231108	170900	75924642	1851	1851	1851	1851	0
140	20231108	170800	75924642	1851	1851	1851	1851	0
141	20231108	170700	75924642	1851	1851	1851	1851	0
142	20231108	170600	75924642	1851	1851	1851	1851	0
143	20231108	170500	75924642	1851	1851	1851	1851	0
144	20231108	170400	75924642	1851	1851	1851	1851	0
145	20231108	170300	75924642	1851	1851	1851	1851	0
146	20231108	170200	75924642	1851	1851	1851	1851	0
147	20231108	170100	75924642	1851	1851	1851	1851	0
148	20231108	170000	75924642	1851	1851	1851	1851	0
149	20231108	165900	75924642	1851	1851	1851	1851	0
150	20231108	165800	75924642	1851	1851	1851	1851	0
151	20231108	165700	75924642	1851	1851	1851	1851	0
152	20231108	165600	75924642	1851	1851	1851	1851	199
153	20231108	165500	75924642	1851	1851	1851	1851	0
154	20231108	165400	75924642	1851	1851	1851	1851	0
155	20231108	165300	75924642	1851	1851	1851	1851	0
156	20231108	165200	75924642	1851	1851	1851	1851	0
157	20231108	165100	75924642	1851	1851	1851	1851	0
158	20231108	165000	75924642	1851	1851	1851	1851	0
159	20231108	164900	75924642	1851	1851	1851	1851	0
160	20231108	164800	75924642	1851	1851	1851	1851	0
161	20231108	164700	75924642	1851	1851	1851	1851	0
162	20231108	164600	75924642	1851	1851	1851	1851	0
163	20231108	164500	75924642	1851	1851	1851	1851	0
164	20231108	164400	75924642	1851	1851	1851	1851	0
165	20231108	164300	75924642	1851	1851	1851	1851	0
166	20231108	164200	75924642	1851	1851	1851	1851	0
167	20231108	164100	75924642	1851	1851	1851	1851	0
168	20231108	164000	75924642	1851	1851	1851	1851	0
169	20231108	163900	75924642	1851	1851	1851	1851	0
170	20231108	163800	75924642	1851	1851	1851	1851	0
171	20231108	163700	75924642	1851	1851	1851	1851	0
172	20231108	163600	75924642	1851	1851	1851	1851	0
173	20231108	163500	75924642	1851	1851	1851	1851	0
174	20231108	163400	75924642	1851	1851	1851	1851	0
175	20231108	163300	75924642	1851	1851	1851	1851	0
176	20231108	163200	75924642	1851	1851	1851	1851	0
177	20231108	163100	75924642	1851	1851	1851	1851	0
178	20231108	163000	75924642	1851	1851	1851	1851	0
179	20231108	162900	75924642	1851	1851	1851	1851	0
180	20231108	162800	75924642	1851	1851	1851	1851	0
181	20231108	162700	75924642	1851	1851	1851	1851	0
182	20231108	162600	75924642	1851	1851	1851	1851	199
183	20231108	162500	75924642	1851	1851	1851	1851	0
184	20231108	162400	75924642	1851	1851	1851	1851	0
185	20231108	162300	75924642	1851	1851	1851	1851	0
186	20231108	162200	75924642	1851	1851	1851	1851	0
187	20231108	162100	75924642	1851	1851	1851	1851	0
188	20231108	162000	75924642	1851	1851	1851	1851	0
189	20231108	161900	75924642	1851	1851	1851	1851	0
190	20231108	161800	75924642	1851	1851	1851	1851	0
191	20231108	161700	75924642	1851	1851	1851	1851	0
192	20231108	161600	75924642	1851	1851	1851	1851	0
193	20231108	161500	75924642	1851	1851	1851	1851	0
194	20231108	161400	75924642	1851	1851	1851	1851	0
195	20231108	161300	75924642	1851	1851	1851	1851	0
196	20231108	161200	75924642	1851	1851	1851	1851	0
197	20231108	161100	75924642	1851	1851	1851	1851	0
198	20231108	161000	75924642	1851	1851	1851	1851	0
199	20231108	160900	75924642	1851	1851	1851	1851	0
200	20231108	160800	75924642	1851	1851	1851	1851	0
201	20231108	160700	75924642	1851	1851	1851	1851	0
202	20231108	160600	75924642	1851	1851	1851	1851	0
203	20231108	160500	75924642	1851	1851	1851	1851	0
204	20231108	160400	75924642	1851	1851	1851	1851	0
205	20231108	160300	75924642	1851	1851	1851	1851	0
206	20231108	160200	75924642	1851	1851	1851	1851	0
207	20231108	160100	75924642	1851	1851	1851	1851	0
208	20231108	160000	75924642	1851	1851	1851	1851	0
209	20231108	155900	75924642	1851	1851	1851	1851	0
210	20231108	155800	75924642	1851	1851	1851	1851	0
211	20231108	155700	75924642	1851	1851	1851	1851	0
212	20231108	155600	75924642	1851	1851	1851	1851	199
213	20231108	155500	75924642	1851	1851	1851	1851	0
214	20231108	155400	75924642	1851	1851	1851	1851	0
215	20231108	155300	75924642	1851	1851	1851	1851	0
216	20231108	155200	75924642	1851	1851	1851	1851	0
217	20231108	155100	75924642	1851	1851	1851	1851	0
218	20231108	155000	75924642	1851	1851	1851	1851	0
219	20231108	154900	75924642	1851	1851	1851	1851	0
220	20231108	154800	75924642	1851	1851	1851	1851	0
221	20231108	154700	75924642	1851	1851	1851	1851	0
222	20231108	154600	75924642	1851	1851	1851	1851	0
223	20231108	154500	75924642	1851	1851	1851	1851	0
224	20231108	154400	75924642	1851	1851	1851	1851	0
225	20231108	154300	75924642	1851	1851	1851	1851	0
226	20231108	154200	75924642	1851	1851	1851	1851	0
227	20231108	154100	75924642	1851	1851	1851	1851	0
228	20231108	154000	75924642	1851	1851	1851	1851	0
229	20231108	153900	75924642	1851	1851	1851	1851	0
230	20231108	153800	75924642	1851	1851	1851	1851	0
231	20231108	153700	75924642	1851	1851	1851	1851	0
232	20231108	153600	75924642	1851	1851	1851	1851	0
233	20231108	153500	75924642	1851	1851	1851	1851	0
234	20231108	153400	75924642	1851	1851	1851	1851	0
235	20231108	153300	75924642	1851	1851	1851	1851	0
236	20231108	153200	75924642	1851	1851	1851	1851	0
237	20231108	153100	75924642	1851	1851	1851	1851	0
238	20231108	153000	75924642	1851	1851	1851	1851	199
239	20231108	152900	75556293	1848	1848	1848	1848	0
240	20231108	152800	75556293	1848	1848	1848	1848	0
241	20231108	152700	75556293	1848	1848	1848	1848	0
242	20231108	152600	75556293	1848	1848	1848	1848	0
243	20231108	152500	75556293	1848	1848	1848	1848	0
244	20231108	152400	75556293	1848	1848	1848	1848	0
245	20231108	152300	75556293	1848	1848	1848	1848	0
246	20231108	152200	75556293	1848	1848	1848	1848	0
247	20231108	152100	75556293	1848	1848	1848	1848	0
248	20231108	152000	75556293	1848	1848	1848	1848	0
249	20231108	151900	75556293	1848	1848	1848	1848	2
250	20231108	151800	75552597	1845	1845	1845	1845	0
251	20231108	151700	75552597	1845	1845	1845	1845	0
252	20231108	151600	75552597	1845	1845	1845	1845	0
253	20231108	151500	75552597	1845	1845	1845	1845	0
254	20231108	151400	75552597	1845	1845	1845	1845	0
255	20231108	151300	75552597	1845	1845	1845	1845	0
256	20231108	151200	75552597	1845	1845	1845	1845	0
257	20231108	151100	75552597	1845	1845	1845	1845	0
258	20231108	151000	75552597	1845	1845	1845	1845	0
259	20231108	150900	75552597	1845	1845	1845	1845	0
260	20231108	150800	75552597	1845	1845	1845	1845	0
261	20231108	150700	75552597	1845	1845	1845	1845	5
262	20231108	150600	75543372	1845	1845	1848	1845	35
263	20231108	150500	75478707	1848	1845	1848	1845	103
264	20231108	150400	75288372	1847	1848	1848	1847	3
265	20231108	150300	75282829	1849	1849	1849	1849	81
266	20231108	150200	75133060	1850	1850	1850	1850	0
267	20231108	150100	75133060	1850	1850	1850	1850	0
268	20231108	150000	75133060	1850	1850	1850	1850	256
269	20231108	145900	74659460	1843	1843	1843	1843	0
270	20231108	145800	74659460	1843	1843	1843	1843	0
271	20231108	145700	74659460	1843	1843	1843	1843	0
272	20231108	145600	74659460	1843	1843	1843	1843	35
273	20231108	145500	74594955	1845	1845	1845	1845	0
274	20231108	145400	74594955	1845	1845	1845	1845	0
275	20231108	145300	74594955	1845	1845	1845	1845	0
276	20231108	145200	74594955	1845	1845	1845	1845	0
277	20231108	145100	74594955	1845	1845	1845	1845	0
278	20231108	145000	74594955	1845	1845	1845	1845	0
279	20231108	144900	74594955	1845	1845	1845	1845	0
280	20231108	144800	74594955	1845	1845	1845	1845	0
281	20231108	144700	74594955	1845	1845	1845	1845	0
282	20231108	144600	74594955	1845	1845	1845	1845	0
283	20231108	144500	74594955	1845	1845	1845	1845	0
284	20231108	144400	74594955	1845	1845	1845	1845	1612
285	20231108	144300	71620815	1845	1845	1845	1845	0
286	20231108	144200	71620815	1845	1845	1845	1845	0
287	20231108	144100	71620815	1845	1845	1845	1845	0
288	20231108	144000	71620815	1845	1845	1845	1845	0
289	20231108	143900	71620815	1845	1845	1845	1845	449
290	20231108	143800	70792410	1850	1850	1850	1850	0
291	20231108	143700	70792410	1850	1850	1850	1850	0
292	20231108	143600	70792410	1850	1850	1850	1850	10
293	20231108	143500	70773910	1850	1850	1850	1850	1
294	20231108	143400	70772060	1846	1850	1850	1846	151
295	20231108	143300	70493310	1847	1847	1847	1847	1213
296	20231108	143200	68252899	1851	1851	1851	1851	0
297	20231108	143100	68252899	1851	1851	1851	1851	0
298	20231108	143000	68252899	1851	1851	1851	1851	0
299	20231108	142900	68252899	1851	1851	1851	1851	0
300	20231108	142800	68252899	1851	1851	1851	1851	0
301	20231108	142700	68252899	1851	1851	1851	1851	0
302	20231108	142600	68252899	1851	1851	1851	1851	0
303	20231108	142500	68252899	1851	1851	1851	1851	0
304	20231108	142400	68252899	1851	1851	1851	1851	0
305	20231108	142300	68252899	1851	1851	1851	1851	0
306	20231108	142200	68252899	1851	1851	1851	1851	1
307	20231108	142100	68251048	1847	1847	1847	1847	220
308	20231108	142000	67844708	1852	1852	1852	1852	0
309	20231108	141900	67844708	1852	1852	1852	1852	0
310	20231108	141800	67844708	1852	1852	1852	1852	0
311	20231108	141700	67844708	1852	1852	1852	1852	0
312	20231108	141600	67844708	1852	1852	1852	1852	0
313	20231108	141500	67844708	1852	1852	1852	1852	0
314	20231108	141400	67844708	1852	1852	1852	1852	0
315	20231108	141300	67844708	1852	1852	1852	1852	0
316	20231108	141200	67844708	1852	1852	1852	1852	0
317	20231108	141100	67844708	1852	1852	1852	1852	0
318	20231108	141000	67844708	1852	1852	1852	1852	0
319	20231108	140900	67844708	1852	1852	1852	1852	0
320	20231108	140800	67844708	1852	1852	1852	1852	0
321	20231108	140700	67844708	1852	1852	1852	1852	0
322	20231108	140600	67844708	1852	1852	1852	1852	1
323	20231108	140500	67842856	1845	1845	1845	1845	0
324	20231108	140400	67842856	1845	1845	1845	1845	0
325	20231108	140300	67842856	1845	1845	1845	1845	0
326	20231108	140200	67842856	1845	1845	1845	1845	0
327	20231108	140100	67842856	1845	1845	1845	1845	0
328	20231108	140000	67842856	1845	1845	1845	1845	0
329	20231108	135900	67842856	1845	1845	1845	1845	0
330	20231108	135800	67842856	1845	1845	1845	1845	0
331	20231108	135700	67842856	1845	1845	1845	1845	0
332	20231108	135600	67842856	1845	1845	1845	1845	605
333	20231108	135500	66726631	1852	1852	1852	1852	1
334	20231108	135400	66724779	1845	1845	1845	1845	0
335	20231108	135300	66724779	1845	1847	1847	1845	5000
336	20231108	135200	57498038	1847	1847	1847	1847	52
337	20231108	135100	57401994	1851	1851	1851	1851	0
338	20231108	135000	57401994	1851	1851	1851	1851	413
339	20231108	134900	56637531	1852	1852	1852	1852	10
340	20231108	134800	56619011	1852	1852	1852	1852	0
341	20231108	134700	56619011	1852	1852	1852	1852	0
342	20231108	134600	56619011	1852	1852	1852	1852	0
343	20231108	134500	56619011	1852	1852	1852	1852	1
344	20231108	134400	56617159	1851	1851	1851	1851	20
345	20231108	134300	56580139	1852	1852	1852	1852	0
346	20231108	134200	56580139	1852	1852	1852	1852	0
347	20231108	134100	56580139	1852	1852	1852	1852	0
348	20231108	134000	56580139	1852	1852	1852	1852	0
349	20231108	133900	56580139	1852	1852	1852	1852	0
350	20231108	133800	56580139	1852	1852	1852	1852	0
351	20231108	133700	56580139	1852	1852	1852	1852	0
352	20231108	133600	56580139	1852	1852	1852	1852	150
353	20231108	133500	56302339	1852	1852	1852	1852	0
354	20231108	133400	56302339	1852	1852	1852	1852	0
355	20231108	133300	56302339	1852	1852	1852	1852	0
356	20231108	133200	56302339	1852	1852	1852	1852	0
357	20231108	133100	56302339	1852	1852	1852	1852	0
358	20231108	133000	56302339	1852	1852	1852	1852	45
359	20231108	132900	56218999	1851	1851	1851	1851	23
360	20231108	132800	56176426	1852	1852	1852	1852	0
361	20231108	132700	56176426	1852	1852	1852	1852	0
362	20231108	132600	56176426	1852	1852	1852	1852	0
363	20231108	132500	56176426	1852	1852	1852	1852	10
364	20231108	132400	56157906	1855	1855	1855	1855	0
365	20231108	132300	56157906	1855	1855	1855	1855	0
366	20231108	132200	56157906	1855	1855	1855	1855	0
367	20231108	132100	56157906	1855	1855	1855	1855	0
368	20231108	132000	56157906	1855	1855	1855	1855	0
369	20231108	131900	56157906	1855	1855	1855	1855	0
370	20231108	131800	56157906	1855	1855	1855	1855	0
371	20231108	131700	56157906	1855	1855	1855	1855	0
372	20231108	131600	56157906	1855	1855	1855	1855	1
373	20231108	131500	56156051	1851	1851	1851	1851	0
374	20231108	131400	56156051	1851	1851	1851	1851	0
375	20231108	131300	56156051	1851	1851	1851	1851	0
376	20231108	131200	56156051	1851	1851	1851	1851	0
377	20231108	131100	56156051	1851	1851	1851	1851	0
378	20231108	131000	56156051	1851	1851	1851	1851	0
379	20231108	130900	56156051	1851	1851	1851	1851	0
380	20231108	130800	56156051	1851	1851	1851	1851	0
381	20231108	130700	56156051	1851	1851	1851	1851	0
382	20231108	130600	56156051	1851	1851	1851	1851	0
383	20231108	130500	56156051	1851	1851	1851	1851	0
384	20231108	130400	56156051	1851	1851	1851	1851	0
385	20231108	130300	56156051	1851	1851	1851	1851	21
386	20231108	130200	56117180	1855	1855	1855	1855	0
387	20231108	130100	56117180	1855	1855	1855	1855	0
388	20231108	130000	56117180	1855	1855	1855	1855	0
389	20231108	125900	56117180	1855	1855	1855	1855	0
390	20231108	125800	56117180	1855	1855	1855	1855	0
391	20231108	125700	56117180	1855	1855	1855	1855	0
392	20231108	125600	56117180	1855	1855	1855	1855	0
393	20231108	125500	56117180	1855	1855	1855	1855	0
394	20231108	125400	56117180	1855	1855	1855	1855	0
395	20231108	125300	56117180	1855	1855	1855	1855	0
396	20231108	125200	56117180	1855	1855	1855	1855	0
397	20231108	125100	56117180	1855	1855	1855	1855	0
398	20231108	125000	56117180	1855	1855	1855	1855	0
399	20231108	124900	56117180	1855	1855	1855	1855	0
400	20231108	124800	56117180	1855	1855	1855	1855	10
401	20231108	124700	56098630	1855	1855	1855	1855	0
402	20231108	124600	56098630	1855	1855	1855	1855	3
403	20231108	124500	56093065	1856	1856	1856	1856	0
404	20231108	124400	56093065	1856	1856	1856	1856	0
405	20231108	124300	56093065	1856	1856	1856	1856	3730
406	20231108	124200	49170185	1858	1858	1858	1858	0
407	20231108	124100	49170185	1858	1858	1858	1858	0
408	20231108	124000	49170185	1858	1858	1858	1858	0
409	20231108	123900	49170185	1858	1858	1858	1858	2
410	20231108	123800	49166469	1858	1858	1858	1858	0
411	20231108	123700	49166469	1858	1858	1858	1858	0
412	20231108	123600	49166469	1858	1858	1858	1858	0
413	20231108	123500	49166469	1858	1858	1858	1858	0
414	20231108	123400	49166469	1858	1858	1858	1858	49
415	20231108	123300	49075427	1859	1859	1859	1859	0
416	20231108	123200	49075427	1859	1859	1859	1859	0
417	20231108	123100	49075427	1859	1859	1859	1859	0
418	20231108	123000	49075427	1859	1859	1859	1859	0
419	20231108	122900	49075427	1859	1859	1859	1859	0
420	20231108	122800	49075427	1859	1859	1859	1859	0
421	20231108	122700	49075427	1859	1859	1859	1859	0
422	20231108	122600	49075427	1859	1859	1859	1859	0
423	20231108	122500	49075427	1859	1859	1859	1859	0
424	20231108	122400	49075427	1859	1859	1859	1859	0
425	20231108	122300	49075427	1859	1859	1859	1859	0
426	20231108	122200	49075427	1859	1858	1859	1858	100
427	20231108	122100	48889594	1857	1857	1857	1857	3
428	20231108	122000	48884023	1858	1858	1858	1858	0
429	20231108	121900	48884023	1858	1858	1858	1858	0
430	20231108	121800	48884023	1858	1858	1858	1858	0
431	20231108	121700	48884023	1858	1858	1858	1858	3
432	20231108	121600	48878449	1859	1859	1859	1859	0
433	20231108	121500	48878449	1859	1859	1859	1859	0
434	20231108	121400	48878449	1859	1859	1859	1859	0
435	20231108	121300	48878449	1859	1859	1859	1859	0
436	20231108	121200	48878449	1859	1859	1859	1859	0
437	20231108	121100	48878449	1859	1859	1859	1859	0
438	20231108	121000	48878449	1859	1859	1859	1859	0
439	20231108	120900	48878449	1859	1859	1859	1859	0
440	20231108	120800	48878449	1859	1859	1859	1859	0
441	20231108	120700	48878449	1859	1859	1859	1859	0
442	20231108	120600	48878449	1859	1859	1859	1859	4
443	20231108	120500	48871013	1859	1859	1859	1859	10
444	20231108	120400	48852423	1859	1859	1859	1859	3
445	20231108	120300	48846846	1859	1859	1859	1859	0
446	20231108	120200	48846846	1859	1859	1859	1859	3
447	20231108	120100	48841269	1859	1859	1859	1859	0
448	20231108	120000	48841269	1859	1859	1859	1859	0
449	20231108	115900	48841269	1859	1859	1859	1859	0
450	20231108	115800	48841269	1859	1859	1859	1859	0
451	20231108	115700	48841269	1859	1857	1859	1857	300
452	20231108	115600	48284005	1856	1856	1856	1856	1311
453	20231108	115500	45850789	1856	1856	1856	1856	1
454	20231108	115400	45848933	1846	1846	1846	1846	0
455	20231108	115300	45848933	1846	1849	1849	1846	51
456	20231108	115200	45754708	1849	1849	1849	1849	0
457	20231108	115100	45754708	1849	1849	1849	1849	0
458	20231108	115000	45754708	1849	1849	1849	1849	86
459	20231108	114900	45595694	1856	1856	1856	1856	0
460	20231108	114800	45595694	1856	1856	1856	1856	0
461	20231108	114700	45595694	1856	1856	1856	1856	0
462	20231108	114600	45595694	1856	1856	1856	1856	0
463	20231108	114500	45595694	1856	1856	1856	1856	0
464	20231108	114400	45595694	1856	1856	1856	1856	0
465	20231108	114300	45595694	1856	1856	1856	1856	0
466	20231108	114200	45595694	1856	1856	1856	1856	0
467	20231108	114100	45595694	1856	1856	1856	1856	0
468	20231108	114000	45595694	1856	1856	1856	1856	0
469	20231108	113900	45595694	1856	1856	1856	1856	0
470	20231108	113800	45595694	1856	1856	1856	1856	0
471	20231108	113700	45595694	1856	1856	1856	1856	0
472	20231108	113600	45595694	1856	1856	1856	1856	0
473	20231108	113500	45595694	1856	1856	1856	1856	0
474	20231108	113400	45595694	1856	1856	1856	1856	0
475	20231108	113300	45595694	1856	1856	1856	1856	0
476	20231108	113200	45595694	1856	1856	1856	1856	0
477	20231108	113100	45595694	1856	1856	1856	1856	0
478	20231108	113000	45595694	1856	1856	1856	1856	0
479	20231108	112900	45595694	1856	1856	1856	1856	0
480	20231108	112800	45595694	1856	1856	1856	1856	0
481	20231108	112700	45595694	1856	1856	1856	1856	0
482	20231108	112600	45595694	1856	1856	1856	1856	0
483	20231108	112500	45595694	1856	1856	1856	1856	0
484	20231108	112400	45595694	1856	1856	1856	1856	0
485	20231108	112300	45595694	1856	1856	1856	1856	830
486	20231108	112200	44055214	1857	1857	1857	1857	0
487	20231108	112100	44055214	1857	1857	1857	1857	0
488	20231108	112000	44055214	1857	1857	1857	1857	0
489	20231108	111900	44055214	1857	1857	1857	1857	0
490	20231108	111800	44055214	1857	1857	1857	1857	0
491	20231108	111700	44055214	1857	1857	1857	1857	0
492	20231108	111600	44055214	1857	1857	1857	1857	0
493	20231108	111500	44055214	1857	1856	1857	1856	144
494	20231108	111400	43787941	1856	1856	1856	1856	0
495	20231108	111300	43787941	1856	1850	1856	1850	120
496	20231108	111200	43565686	1846	1846	1846	1846	0
497	20231108	111100	43565686	1846	1846	1846	1846	0
498	20231108	111000	43565686	1846	1846	1846	1846	0
499	20231108	110900	43565686	1846	1846	1846	1846	0
500	20231108	110800	43565686	1846	1846	1846	1846	0
501	20231108	110700	43565686	1846	1846	1846	1846	0
502	20231108	110600	43565686	1846	1846	1846	1846	0
503	20231108	110500	43565686	1846	1846	1846	1846	0
504	20231108	110400	43565686	1846	1851	1851	1846	249
505	20231108	110300	43105812	1850	1851	1851	1850	250
506	20231108	110200	42643137	1855	1855	1855	1855	0
507	20231108	110100	42643137	1855	1855	1855	1855	616
508	20231108	110000	41500457	1855	1855	1855	1855	0
509	20231108	105900	41500457	1855	1855	1855	1855	0
510	20231108	105800	41500457	1855	1855	1855	1855	0
511	20231108	105700	41500457	1855	1855	1855	1855	0
512	20231108	105600	41500457	1855	1855	1855	1855	0
513	20231108	105500	41500457	1855	1855	1855	1855	40
514	20231108	105400	41426257	1855	1854	1855	1850	179
515	20231108	105300	41094430	1850	1853	1853	1850	14
516	20231108	105200	41068500	1853	1853	1853	1853	0
517	20231108	105100	41068500	1853	1853	1853	1853	0
518	20231108	105000	41068500	1853	1853	1853	1853	0
519	20231108	104900	41068500	1853	1853	1853	1853	1
520	20231108	104800	41066647	1852	1850	1852	1850	7
521	20231108	104700	41053693	1850	1852	1852	1850	13
522	20231108	104600	41029627	1851	1851	1851	1851	8
523	20231108	104500	41014819	1851	1850	1851	1850	49
524	20231108	104400	40924163	1849	1847	1849	1847	1391
525	20231108	104300	38353595	1846	1845	1846	1845	520
526	20231108	104200	37393685	1844	1844	1844	1844	0
527	20231108	104100	37393685	1844	1844	1844	1844	0
528	20231108	104000	37393685	1844	1844	1844	1844	12
529	20231108	103900	37371557	1844	1844	1844	1844	241
530	20231108	103800	36927153	1844	1844	1844	1844	2
531	20231108	103700	36923465	1844	1844	1844	1844	0
532	20231108	103600	36923465	1844	1844	1844	1844	0
533	20231108	103500	36923465	1844	1844	1844	1844	0
534	20231108	103400	36923465	1844	1844	1844	1844	0
535	20231108	103300	36923465	1844	1844	1844	1844	0
536	20231108	103200	36923465	1844	1843	1844	1842	1002
537	20231108	103100	35077464	1843	1843	1843	1843	0
538	20231108	103000	35077464	1843	1842	1843	1842	597
539	20231108	102900	33977502	1842	1842	1842	1842	0
540	20231108	102800	33977502	1842	1842	1842	1842	100
541	20231108	102700	33793302	1844	1844	1844	1844	0
542	20231108	102600	33793302	1844	1844	1844	1844	145
543	20231108	102500	33525922	1844	1844	1844	1844	0
544	20231108	102400	33525922	1844	1844	1844	1844	0
545	20231108	102300	33525922	1844	1844	1844	1844	0
546	20231108	102200	33525922	1844	1844	1844	1844	100
547	20231108	102100	33341522	1844	1845	1845	1844	144
548	20231108	102000	33075943	1845	1845	1845	1845	0
549	20231108	101900	33075943	1845	1845	1845	1845	22
550	20231108	101800	33035353	1845	1843	1845	1843	1021
551	20231108	101700	31152133	1843	1843	1843	1843	8
552	20231108	101600	31137389	1842	1842	1842	1842	0
553	20231108	101500	31137389	1842	1842	1842	1842	0
554	20231108	101400	31137389	1842	1842	1842	1842	18
555	20231108	101300	31104233	1842	1842	1842	1842	0
556	20231108	101200	31104233	1842	1842	1842	1842	2
557	20231108	101100	31100549	1842	1842	1842	1842	0
558	20231108	101000	31100549	1842	1842	1842	1842	0
559	20231108	100900	31100549	1842	1842	1842	1842	0
560	20231108	100800	31100549	1842	1842	1842	1842	0
561	20231108	100700	31100549	1842	1842	1842	1842	1
562	20231108	100600	31098707	1842	1842	1842	1842	1
563	20231108	100500	31096865	1842	1842	1842	1842	0
564	20231108	100400	31096865	1842	1842	1842	1842	0
565	20231108	100300	31096865	1842	1842	1842	1842	1000
566	20231108	100200	29254865	1842	1842	1842	1842	0
567	20231108	100100	29254865	1842	1844	1844	1842	5
568	20231108	100000	29245651	1833	1835	1835	1833	1080
569	20231108	095900	27264709	1844	1844	1844	1844	0
570	20231108	095800	27264709	1844	1844	1844	1844	0
571	20231108	095700	27264709	1844	1844	1844	1844	0
572	20231108	095600	27264709	1844	1844	1844	1844	6
573	20231108	095500	27253645	1844	1844	1844	1844	3
574	20231108	095400	27248113	1843	1843	1843	1843	0
575	20231108	095300	27248113	1843	1843	1843	1843	158
576	20231108	095200	26956919	1843	1843	1843	1843	6
577	20231108	095100	26945861	1843	1843	1843	1843	73
578	20231108	095000	26811322	1843	1842	1843	1842	111
579	20231108	094900	26606847	1843	1843	1843	1843	0
580	20231108	094800	26606847	1843	1843	1843	1843	11
581	20231108	094700	26586574	1843	1843	1843	1842	508
582	20231108	094600	25650399	1842	1841	1842	1841	84
583	20231108	094500	25495681	1840	1840	1840	1839	2701
584	20231108	094400	20525887	1840	1840	1840	1840	0
585	20231108	094300	20525887	1840	1840	1840	1840	0
586	20231108	094200	20525887	1840	1840	1840	1840	0
587	20231108	094100	20525887	1840	1840	1840	1840	0
588	20231108	094000	20525887	1840	1840	1840	1840	0
589	20231108	093900	20525887	1840	1840	1840	1840	0
590	20231108	093800	20525887	1840	1840	1840	1840	1
591	20231108	093700	20524047	1835	1835	1835	1835	0
592	20231108	093600	20524047	1835	1835	1835	1835	0
593	20231108	093500	20524047	1835	1835	1835	1835	70
594	20231108	093400	20395597	1840	1840	1840	1840	5
595	20231108	093300	20386397	1840	1840	1840	1840	0
596	20231108	093200	20386397	1840	1840	1840	1840	10
597	20231108	093100	20367997	1840	1840	1840	1840	5
598	20231108	093000	20358797	1840	1839	1840	1839	311
599	20231108	092900	19786567	1840	1840	1840	1840	0
600	20231108	092800	19786567	1840	1840	1840	1840	0
601	20231108	092700	19786567	1840	1840	1840	1840	845
602	20231108	092600	18231767	1842	1842	1842	1842	5
603	20231108	092500	18222557	1840	1840	1840	1840	0
604	20231108	092400	18222557	1840	1840	1840	1840	0
605	20231108	092300	18222557	1840	1840	1840	1840	72
606	20231108	092200	18090077	1840	1840	1840	1840	0
607	20231108	092100	18090077	1840	1840	1840	1840	0
608	20231108	092000	18090077	1840	1840	1840	1840	0
609	20231108	091900	18090077	1840	1842	1842	1840	69
610	20231108	091800	17963019	1842	1843	1843	1842	1894
611	20231108	091700	14474144	1842	1842	1842	1842	0
612	20231108	091600	14474144	1842	1842	1842	1842	0
613	20231108	091500	14474144	1842	1843	1843	1842	33
614	20231108	091400	14413344	1842	1842	1842	1842	0
615	20231108	091300	14413344	1842	1842	1842	1842	0
616	20231108	091200	14413344	1842	1842	1842	1842	7
617	20231108	091100	14400450	1851	1842	1851	1842	547
618	20231108	091000	13388148	1845	1846	1846	1845	2305
619	20231108	090900	9134923	1845	1845	1845	1845	7
620	20231108	090800	9122008	1845	1845	1845	1845	0
621	20231108	090700	9122008	1845	1853	1854	1845	2496
622	20231108	090600	4501665	1853	1851	1853	1851	8
623	20231108	090500	4486855	1851	1852	1852	1851	135
624	20231108	090400	4236842	1851	1848	1851	1848	22
625	20231108	090300	4196141	1852	1851	1852	1851	199
626	20231108	090200	3827762	1846	1850	1851	1846	570
627	20231108	090100	2772756	1845	1845	1845	1845	7
628	20231108	090000	2759841	1851	1851	1851	1851	1491