KissMeData/123010/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201400	148697345	1611	1611	1611	1611	1308
3	20231108	201300	148697345	1611	1611	1611	1611	0
4	20231108	201200	148697345	1611	1611	1611	1611	0
5	20231108	201100	148697345	1611	1611	1611	1611	0
6	20231108	201000	148697345	1611	1611	1611	1611	0
7	20231108	200900	148697345	1611	1611	1611	1611	0
8	20231108	200800	148697345	1611	1611	1611	1611	0
9	20231108	200700	148697345	1611	1611	1611	1611	0
10	20231108	200600	148697345	1611	1611	1611	1611	0
11	20231108	200500	148697345	1611	1611	1611	1611	0
12	20231108	200400	148697345	1611	1611	1611	1611	0
13	20231108	200300	148697345	1611	1611	1611	1611	0
14	20231108	200200	148697345	1611	1611	1611	1611	0
15	20231108	200100	148697345	1611	1611	1611	1611	0
16	20231108	200000	148697345	1611	1611	1611	1611	0
17	20231108	195900	148697345	1611	1611	1611	1611	0
18	20231108	195800	148697345	1611	1611	1611	1611	0
19	20231108	195700	148697345	1611	1611	1611	1611	0
20	20231108	195600	148697345	1611	1611	1611	1611	0
21	20231108	195500	148697345	1611	1611	1611	1611	0
22	20231108	195400	148697345	1611	1611	1611	1611	0
23	20231108	195300	148697345	1611	1611	1611	1611	0
24	20231108	195200	148697345	1611	1611	1611	1611	0
25	20231108	195100	148697345	1611	1611	1611	1611	0
26	20231108	195000	148697345	1611	1611	1611	1611	0
27	20231108	194900	148697345	1611	1611	1611	1611	0
28	20231108	194800	148697345	1611	1611	1611	1611	0
29	20231108	194700	148697345	1611	1611	1611	1611	0
30	20231108	194600	148697345	1611	1611	1611	1611	0
31	20231108	194500	148697345	1611	1611	1611	1611	0
32	20231108	194400	148697345	1611	1611	1611	1611	1308
33	20231108	194300	148697345	1611	1611	1611	1611	0
34	20231108	194200	148697345	1611	1611	1611	1611	0
35	20231108	194100	148697345	1611	1611	1611	1611	0
36	20231108	194000	148697345	1611	1611	1611	1611	0
37	20231108	193900	148697345	1611	1611	1611	1611	0
38	20231108	193800	148697345	1611	1611	1611	1611	0
39	20231108	193700	148697345	1611	1611	1611	1611	0
40	20231108	193600	148697345	1611	1611	1611	1611	0
41	20231108	193500	148697345	1611	1611	1611	1611	0
42	20231108	193400	148697345	1611	1611	1611	1611	0
43	20231108	193300	148697345	1611	1611	1611	1611	0
44	20231108	193200	148697345	1611	1611	1611	1611	0
45	20231108	193100	148697345	1611	1611	1611	1611	0
46	20231108	193000	148697345	1611	1611	1611	1611	0
47	20231108	192900	148697345	1611	1611	1611	1611	0
48	20231108	192800	148697345	1611	1611	1611	1611	0
49	20231108	192700	148697345	1611	1611	1611	1611	0
50	20231108	192600	148697345	1611	1611	1611	1611	0
51	20231108	192500	148697345	1611	1611	1611	1611	0
52	20231108	192400	148697345	1611	1611	1611	1611	0
53	20231108	192300	148697345	1611	1611	1611	1611	0
54	20231108	192200	148697345	1611	1611	1611	1611	0
55	20231108	192100	148697345	1611	1611	1611	1611	0
56	20231108	192000	148697345	1611	1611	1611	1611	0
57	20231108	191900	148697345	1611	1611	1611	1611	0
58	20231108	191800	148697345	1611	1611	1611	1611	0
59	20231108	191700	148697345	1611	1611	1611	1611	0
60	20231108	191600	148697345	1611	1611	1611	1611	0
61	20231108	191500	148697345	1611	1611	1611	1611	0
62	20231108	191400	148697345	1611	1611	1611	1611	1308
63	20231108	191300	148697345	1611	1611	1611	1611	0
64	20231108	191200	148697345	1611	1611	1611	1611	0
65	20231108	191100	148697345	1611	1611	1611	1611	0
66	20231108	191000	148697345	1611	1611	1611	1611	0
67	20231108	190900	148697345	1611	1611	1611	1611	0
68	20231108	190800	148697345	1611	1611	1611	1611	0
69	20231108	190700	148697345	1611	1611	1611	1611	0
70	20231108	190600	148697345	1611	1611	1611	1611	0
71	20231108	190500	148697345	1611	1611	1611	1611	0
72	20231108	190400	148697345	1611	1611	1611	1611	0
73	20231108	190300	148697345	1611	1611	1611	1611	0
74	20231108	190200	148697345	1611	1611	1611	1611	0
75	20231108	190100	148697345	1611	1611	1611	1611	0
76	20231108	190000	148697345	1611	1611	1611	1611	0
77	20231108	185900	148697345	1611	1611	1611	1611	0
78	20231108	185800	148697345	1611	1611	1611	1611	0
79	20231108	185700	148697345	1611	1611	1611	1611	0
80	20231108	185600	148697345	1611	1611	1611	1611	0
81	20231108	185500	148697345	1611	1611	1611	1611	0
82	20231108	185400	148697345	1611	1611	1611	1611	0
83	20231108	185300	148697345	1611	1611	1611	1611	0
84	20231108	185200	148697345	1611	1611	1611	1611	0
85	20231108	185100	148697345	1611	1611	1611	1611	0
86	20231108	185000	148697345	1611	1611	1611	1611	0
87	20231108	184900	148697345	1611	1611	1611	1611	0
88	20231108	184800	148697345	1611	1611	1611	1611	0
89	20231108	184700	148697345	1611	1611	1611	1611	0
90	20231108	184600	148697345	1611	1611	1611	1611	0
91	20231108	184500	148697345	1611	1611	1611	1611	0
92	20231108	184400	148697345	1611	1611	1611	1611	1308
93	20231108	184300	148697345	1611	1611	1611	1611	0
94	20231108	184200	148697345	1611	1611	1611	1611	0
95	20231108	184100	148697345	1611	1611	1611	1611	0
96	20231108	184000	148697345	1611	1611	1611	1611	0
97	20231108	183900	148697345	1611	1611	1611	1611	0
98	20231108	183800	148697345	1611	1611	1611	1611	0
99	20231108	183700	148697345	1611	1611	1611	1611	0
100	20231108	183600	148697345	1611	1611	1611	1611	0
101	20231108	183500	148697345	1611	1611	1611	1611	0
102	20231108	183400	148697345	1611	1611	1611	1611	0
103	20231108	183300	148697345	1611	1611	1611	1611	0
104	20231108	183200	148697345	1611	1611	1611	1611	0
105	20231108	183100	148697345	1611	1611	1611	1611	0
106	20231108	183000	148697345	1611	1611	1611	1611	0
107	20231108	182900	148697345	1611	1611	1611	1611	0
108	20231108	182800	148697345	1611	1611	1611	1611	0
109	20231108	182700	148697345	1611	1611	1611	1611	0
110	20231108	182600	148697345	1611	1611	1611	1611	0
111	20231108	182500	148697345	1611	1611	1611	1611	0
112	20231108	182400	148697345	1611	1611	1611	1611	0
113	20231108	182300	148697345	1611	1611	1611	1611	0
114	20231108	182200	148697345	1611	1611	1611	1611	0
115	20231108	182100	148697345	1611	1611	1611	1611	0
116	20231108	182000	148697345	1611	1611	1611	1611	0
117	20231108	181900	148697345	1611	1611	1611	1611	0
118	20231108	181800	148697345	1611	1611	1611	1611	0
119	20231108	181700	148697345	1611	1611	1611	1611	0
120	20231108	181600	148697345	1611	1611	1611	1611	0
121	20231108	181500	148697345	1611	1611	1611	1611	0
122	20231108	181400	148697345	1611	1611	1611	1611	1308
123	20231108	181300	148697345	1611	1611	1611	1611	0
124	20231108	181200	148697345	1611	1611	1611	1611	0
125	20231108	181100	148697345	1611	1611	1611	1611	0
126	20231108	181000	148697345	1611	1611	1611	1611	0
127	20231108	180900	148697345	1611	1611	1611	1611	0
128	20231108	180800	148697345	1611	1611	1611	1611	0
129	20231108	180700	148697345	1611	1611	1611	1611	0
130	20231108	180600	148697345	1611	1611	1611	1611	0
131	20231108	180500	148697345	1611	1611	1611	1611	0
132	20231108	180400	148697345	1611	1611	1611	1611	0
133	20231108	180300	148697345	1611	1611	1611	1611	0
134	20231108	180200	148697345	1611	1611	1611	1611	0
135	20231108	180100	148697345	1611	1611	1611	1611	0
136	20231108	180000	148697345	1611	1611	1611	1611	0
137	20231108	175900	148697345	1611	1611	1611	1611	0
138	20231108	175800	148697345	1611	1611	1611	1611	0
139	20231108	175700	148697345	1611	1611	1611	1611	0
140	20231108	175600	148697345	1611	1611	1611	1611	0
141	20231108	175500	148697345	1611	1611	1611	1611	0
142	20231108	175400	148697345	1611	1611	1611	1611	0
143	20231108	175300	148697345	1611	1611	1611	1611	0
144	20231108	175200	148697345	1611	1611	1611	1611	0
145	20231108	175100	148697345	1611	1611	1611	1611	0
146	20231108	175000	148697345	1611	1611	1611	1611	0
147	20231108	174900	148697345	1611	1611	1611	1611	0
148	20231108	174800	148697345	1611	1611	1611	1611	0
149	20231108	174700	148697345	1611	1611	1611	1611	0
150	20231108	174600	148697345	1611	1611	1611	1611	0
151	20231108	174500	148697345	1611	1611	1611	1611	0
152	20231108	174400	148697345	1611	1611	1611	1611	1308
153	20231108	174300	148697345	1611	1611	1611	1611	0
154	20231108	174200	148697345	1611	1611	1611	1611	0
155	20231108	174100	148697345	1611	1611	1611	1611	0
156	20231108	174000	148697345	1611	1611	1611	1611	0
157	20231108	173900	148697345	1611	1611	1611	1611	0
158	20231108	173800	148697345	1611	1611	1611	1611	0
159	20231108	173700	148697345	1611	1611	1611	1611	0
160	20231108	173600	148697345	1611	1611	1611	1611	0
161	20231108	173500	148697345	1611	1611	1611	1611	0
162	20231108	173400	148697345	1611	1611	1611	1611	0
163	20231108	173300	148697345	1611	1611	1611	1611	0
164	20231108	173200	148697345	1611	1611	1611	1611	0
165	20231108	173100	148697345	1611	1611	1611	1611	0
166	20231108	173000	148697345	1611	1611	1611	1611	0
167	20231108	172900	148697345	1611	1611	1611	1611	0
168	20231108	172800	148697345	1611	1611	1611	1611	0
169	20231108	172700	148697345	1611	1611	1611	1611	0
170	20231108	172600	148697345	1611	1611	1611	1611	0
171	20231108	172500	148697345	1611	1611	1611	1611	0
172	20231108	172400	148697345	1611	1611	1611	1611	0
173	20231108	172300	148697345	1611	1611	1611	1611	0
174	20231108	172200	148697345	1611	1611	1611	1611	0
175	20231108	172100	148697345	1611	1611	1611	1611	0
176	20231108	172000	148697345	1611	1611	1611	1611	0
177	20231108	171900	148697345	1611	1611	1611	1611	0
178	20231108	171800	148697345	1611	1611	1611	1611	0
179	20231108	171700	148697345	1611	1611	1611	1611	0
180	20231108	171600	148697345	1611	1611	1611	1611	0
181	20231108	171500	148697345	1611	1611	1611	1611	0
182	20231108	171400	148697345	1611	1611	1611	1611	1308
183	20231108	171300	148697345	1611	1611	1611	1611	0
184	20231108	171200	148697345	1611	1611	1611	1611	0
185	20231108	171100	148697345	1611	1611	1611	1611	0
186	20231108	171000	148697345	1611	1611	1611	1611	0
187	20231108	170900	148697345	1611	1611	1611	1611	0
188	20231108	170800	148697345	1611	1611	1611	1611	0
189	20231108	170700	148697345	1611	1611	1611	1611	0
190	20231108	170600	148697345	1611	1611	1611	1611	0
191	20231108	170500	148697345	1611	1611	1611	1611	0
192	20231108	170400	148697345	1611	1611	1611	1611	0
193	20231108	170300	148697345	1611	1611	1611	1611	0
194	20231108	170200	148697345	1611	1611	1611	1611	0
195	20231108	170100	148697345	1611	1611	1611	1611	0
196	20231108	170000	148697345	1611	1611	1611	1611	0
197	20231108	165900	148697345	1611	1611	1611	1611	0
198	20231108	165800	148697345	1611	1611	1611	1611	0
199	20231108	165700	148697345	1611	1611	1611	1611	0
200	20231108	165600	148697345	1611	1611	1611	1611	0
201	20231108	165500	148697345	1611	1611	1611	1611	0
202	20231108	165400	148697345	1611	1611	1611	1611	0
203	20231108	165300	148697345	1611	1611	1611	1611	0
204	20231108	165200	148697345	1611	1611	1611	1611	0
205	20231108	165100	148697345	1611	1611	1611	1611	0
206	20231108	165000	148697345	1611	1611	1611	1611	0
207	20231108	164900	148697345	1611	1611	1611	1611	0
208	20231108	164800	148697345	1611	1611	1611	1611	0
209	20231108	164700	148697345	1611	1611	1611	1611	0
210	20231108	164600	148697345	1611	1611	1611	1611	0
211	20231108	164500	148697345	1611	1611	1611	1611	0
212	20231108	164400	148697345	1611	1611	1611	1611	1308
213	20231108	164300	148697345	1611	1611	1611	1611	0
214	20231108	164200	148697345	1611	1611	1611	1611	0
215	20231108	164100	148697345	1611	1611	1611	1611	0
216	20231108	164000	148697345	1611	1611	1611	1611	0
217	20231108	163900	148697345	1611	1611	1611	1611	0
218	20231108	163800	148697345	1611	1611	1611	1611	0
219	20231108	163700	148697345	1611	1611	1611	1611	0
220	20231108	163600	148697345	1611	1611	1611	1611	0
221	20231108	163500	148697345	1611	1611	1611	1611	0
222	20231108	163400	148697345	1611	1611	1611	1611	0
223	20231108	163300	148697345	1611	1611	1611	1611	0
224	20231108	163200	148697345	1611	1611	1611	1611	0
225	20231108	163100	148697345	1611	1611	1611	1611	0
226	20231108	163000	148697345	1611	1611	1611	1611	0
227	20231108	162900	148697345	1611	1611	1611	1611	0
228	20231108	162800	148697345	1611	1611	1611	1611	0
229	20231108	162700	148697345	1611	1611	1611	1611	0
230	20231108	162600	148697345	1611	1611	1611	1611	0
231	20231108	162500	148697345	1611	1611	1611	1611	0
232	20231108	162400	148697345	1611	1611	1611	1611	0
233	20231108	162300	148697345	1611	1611	1611	1611	0
234	20231108	162200	148697345	1611	1611	1611	1611	0
235	20231108	162100	148697345	1611	1611	1611	1611	0
236	20231108	162000	148697345	1611	1611	1611	1611	0
237	20231108	161900	148697345	1611	1611	1611	1611	0
238	20231108	161800	148697345	1611	1611	1611	1611	0
239	20231108	161700	148697345	1611	1611	1611	1611	0
240	20231108	161600	148697345	1611	1611	1611	1611	0
241	20231108	161500	148697345	1611	1611	1611	1611	0
242	20231108	161400	148697345	1611	1611	1611	1611	1308
243	20231108	161300	148697345	1611	1611	1611	1611	0
244	20231108	161200	148697345	1611	1611	1611	1611	0
245	20231108	161100	148697345	1611	1611	1611	1611	0
246	20231108	161000	148697345	1611	1611	1611	1611	0
247	20231108	160900	148697345	1611	1611	1611	1611	0
248	20231108	160800	148697345	1611	1611	1611	1611	0
249	20231108	160700	148697345	1611	1611	1611	1611	0
250	20231108	160600	148697345	1611	1611	1611	1611	0
251	20231108	160500	148697345	1611	1611	1611	1611	0
252	20231108	160400	148697345	1611	1611	1611	1611	0
253	20231108	160300	148697345	1611	1611	1611	1611	0
254	20231108	160200	148697345	1611	1611	1611	1611	0
255	20231108	160100	148697345	1611	1611	1611	1611	0
256	20231108	160000	148697345	1611	1611	1611	1611	0
257	20231108	155900	148697345	1611	1611	1611	1611	0
258	20231108	155800	148697345	1611	1611	1611	1611	0
259	20231108	155700	148697345	1611	1611	1611	1611	0
260	20231108	155600	148697345	1611	1611	1611	1611	0
261	20231108	155500	148697345	1611	1611	1611	1611	0
262	20231108	155400	148697345	1611	1611	1611	1611	0
263	20231108	155300	148697345	1611	1611	1611	1611	0
264	20231108	155200	148697345	1611	1611	1611	1611	0
265	20231108	155100	148697345	1611	1611	1611	1611	0
266	20231108	155000	148697345	1611	1611	1611	1611	0
267	20231108	154900	148697345	1611	1611	1611	1611	0
268	20231108	154800	148697345	1611	1611	1611	1611	0
269	20231108	154700	148697345	1611	1611	1611	1611	0
270	20231108	154600	148697345	1611	1611	1611	1611	0
271	20231108	154500	148697345	1611	1611	1611	1611	0
272	20231108	154400	148697345	1611	1611	1611	1611	1308
273	20231108	154300	148697345	1611	1611	1611	1611	0
274	20231108	154200	148697345	1611	1611	1611	1611	0
275	20231108	154100	148697345	1611	1611	1611	1611	0
276	20231108	154000	148697345	1611	1611	1611	1611	0
277	20231108	153900	148697345	1611	1611	1611	1611	0
278	20231108	153800	148697345	1611	1611	1611	1611	0
279	20231108	153700	148697345	1611	1611	1611	1611	0
280	20231108	153600	148697345	1611	1611	1611	1611	0
281	20231108	153500	148697345	1611	1611	1611	1611	0
282	20231108	153400	148697345	1611	1611	1611	1611	0
283	20231108	153300	148697345	1611	1611	1611	1611	0
284	20231108	153200	148697345	1611	1611	1611	1611	0
285	20231108	153100	148697345	1611	1611	1611	1611	0
286	20231108	153000	148697345	1611	1611	1611	1611	1308
287	20231108	152900	146590157	1610	1610	1610	1610	0
288	20231108	152800	146590157	1610	1610	1610	1610	0
289	20231108	152700	146590157	1610	1610	1610	1610	0
290	20231108	152600	146590157	1610	1610	1610	1610	0
291	20231108	152500	146590157	1610	1610	1610	1610	0
292	20231108	152400	146590157	1610	1610	1610	1610	0
293	20231108	152300	146590157	1610	1610	1610	1610	0
294	20231108	152200	146590157	1610	1610	1610	1610	0
295	20231108	152100	146590157	1610	1610	1610	1610	0
296	20231108	152000	146590157	1610	1610	1610	1610	0
297	20231108	151900	146590157	1610	1606	1610	1602	1001
298	20231108	151800	144979856	1602	1602	1602	1602	0
299	20231108	151700	144979856	1602	1602	1602	1602	3
300	20231108	151600	144975050	1602	1602	1602	1602	203
301	20231108	151500	144649844	1607	1607	1607	1607	0
302	20231108	151400	144649844	1607	1607	1607	1607	0
303	20231108	151300	144649844	1607	1607	1607	1607	0
304	20231108	151200	144649844	1607	1603	1607	1603	1024
305	20231108	151100	143007082	1603	1603	1603	1603	24
306	20231108	151000	142968610	1602	1602	1602	1602	100
307	20231108	150900	142808410	1602	1602	1602	1602	0
308	20231108	150800	142808410	1602	1602	1602	1602	50
309	20231108	150700	142728310	1602	1602	1602	1602	0
310	20231108	150600	142728310	1602	1605	1605	1602	201
311	20231108	150500	142406305	1602	1602	1602	1602	0
312	20231108	150400	142406305	1602	1602	1602	1602	0
313	20231108	150300	142406305	1602	1602	1602	1602	0
314	20231108	150200	142406305	1602	1602	1602	1602	0
315	20231108	150100	142406305	1602	1602	1602	1602	0
316	20231108	150000	142406305	1602	1602	1602	1602	0
317	20231108	145900	142406305	1602	1602	1602	1602	0
318	20231108	145800	142406305	1602	1602	1602	1602	0
319	20231108	145700	142406305	1602	1602	1602	1602	0
320	20231108	145600	142406305	1602	1602	1602	1602	3
321	20231108	145500	142401499	1602	1602	1602	1602	103
322	20231108	145400	142236493	1605	1605	1605	1605	0
323	20231108	145300	142236493	1605	1605	1605	1605	1
324	20231108	145200	142234888	1602	1604	1604	1602	1165
325	20231108	145100	140367266	1604	1604	1604	1604	0
326	20231108	145000	140367266	1604	1604	1604	1604	0
327	20231108	144900	140367266	1604	1604	1604	1604	103
328	20231108	144800	140202054	1604	1604	1604	1604	0
329	20231108	144700	140202054	1604	1604	1604	1604	0
330	20231108	144600	140202054	1604	1606	1606	1604	202
331	20231108	144500	139877996	1606	1602	1606	1602	281
332	20231108	144400	139427170	1601	1601	1601	1601	0
333	20231108	144300	139427170	1601	1601	1601	1601	0
334	20231108	144200	139427170	1601	1601	1601	1601	0
335	20231108	144100	139427170	1601	1601	1601	1601	0
336	20231108	144000	139427170	1601	1601	1601	1601	0
337	20231108	143900	139427170	1601	1601	1601	1601	0
338	20231108	143800	139427170	1601	1601	1601	1601	0
339	20231108	143700	139427170	1601	1601	1601	1601	0
340	20231108	143600	139427170	1601	1601	1601	1601	10
341	20231108	143500	139411160	1601	1601	1601	1601	5
342	20231108	143400	139403155	1601	1602	1602	1601	3680
343	20231108	143300	133509192	1602	1602	1602	1602	100
344	20231108	143200	133348992	1602	1602	1602	1602	0
345	20231108	143100	133348992	1602	1602	1602	1602	0
346	20231108	143000	133348992	1602	1602	1602	1602	0
347	20231108	142900	133348992	1602	1602	1602	1602	845
348	20231108	142800	131995302	1605	1605	1605	1605	0
349	20231108	142700	131995302	1605	1605	1605	1605	0
350	20231108	142600	131995302	1605	1605	1605	1605	0
351	20231108	142500	131995302	1605	1605	1605	1605	0
352	20231108	142400	131995302	1605	1605	1605	1605	0
353	20231108	142300	131995302	1605	1605	1605	1605	0
354	20231108	142200	131995302	1605	1605	1605	1605	0
355	20231108	142100	131995302	1605	1605	1605	1605	0
356	20231108	142000	131995302	1605	1605	1605	1605	0
357	20231108	141900	131995302	1605	1605	1605	1605	0
358	20231108	141800	131995302	1605	1605	1605	1605	1
359	20231108	141700	131993697	1609	1601	1609	1601	302
360	20231108	141600	131508839	1600	1600	1605	1600	1800
361	20231108	141500	128620643	1604	1599	1605	1599	3391
362	20231108	141400	123185104	1597	1597	1597	1597	0
363	20231108	141300	123185104	1597	1597	1597	1597	3
364	20231108	141200	123180313	1597	1594	1598	1594	1335
365	20231108	141100	121052301	1598	1602	1602	1598	5000
366	20231108	141000	113052761	1605	1605	1605	1605	0
367	20231108	140900	113052761	1605	1605	1605	1605	0
368	20231108	140800	113052761	1605	1605	1605	1605	0
369	20231108	140700	113052761	1605	1605	1605	1605	0
370	20231108	140600	113052761	1605	1606	1606	1605	6
371	20231108	140500	113043130	1611	1605	1611	1605	2449
372	20231108	140400	109098683	1610	1610	1610	1610	0
373	20231108	140300	109098683	1610	1603	1610	1603	1000
374	20231108	140200	107490316	1603	1603	1603	1603	355
375	20231108	140100	106921251	1609	1609	1609	1609	0
376	20231108	140000	106921251	1609	1609	1609	1609	0
377	20231108	135900	106921251	1609	1602	1609	1602	1500
378	20231108	135800	104508585	1608	1608	1608	1608	0
379	20231108	135700	104508585	1608	1608	1608	1608	0
380	20231108	135600	104508585	1608	1608	1608	1608	0
381	20231108	135500	104508585	1608	1608	1608	1608	0
382	20231108	135400	104508585	1608	1597	1608	1597	3320
383	20231108	135300	99176495	1601	1596	1601	1596	900
384	20231108	135200	97735600	1603	1595	1603	1595	100
385	20231108	135100	97575644	1603	1603	1603	1603	0
386	20231108	135000	97575644	1603	1603	1603	1603	0
387	20231108	134900	97575644	1603	1603	1603	1603	0
388	20231108	134800	97575644	1603	1603	1603	1603	0
389	20231108	134700	97575644	1603	1592	1603	1592	100
390	20231108	134600	97416234	1590	1590	1590	1590	0
391	20231108	134500	97416234	1590	1590	1590	1590	0
392	20231108	134400	97416234	1590	1590	1590	1590	0
393	20231108	134300	97416234	1590	1590	1590	1590	399
394	20231108	134200	96781824	1590	1590	1590	1590	6604
395	20231108	134100	86281464	1590	1590	1590	1590	5270
396	20231108	134000	77902164	1590	1590	1590	1590	0
397	20231108	133900	77902164	1590	1590	1590	1590	0
398	20231108	133800	77902164	1590	1590	1590	1590	0
399	20231108	133700	77902164	1590	1590	1590	1590	0
400	20231108	133600	77902164	1590	1590	1590	1590	0
401	20231108	133500	77902164	1590	1590	1590	1590	0
402	20231108	133400	77902164	1590	1590	1590	1590	0
403	20231108	133300	77902164	1590	1590	1590	1590	0
404	20231108	133200	77902164	1590	1590	1590	1590	0
405	20231108	133100	77902164	1590	1588	1590	1588	44
406	20231108	133000	77832208	1587	1587	1587	1587	0
407	20231108	132900	77832208	1587	1587	1587	1587	942
408	20231108	132800	76337254	1587	1584	1587	1584	1033
409	20231108	132700	74698441	1584	1584	1584	1584	0
410	20231108	132600	74698441	1584	1584	1584	1584	0
411	20231108	132500	74698441	1584	1584	1584	1584	0
412	20231108	132400	74698441	1584	1584	1584	1584	0
413	20231108	132300	74698441	1584	1584	1584	1584	0
414	20231108	132200	74698441	1584	1585	1585	1584	745
415	20231108	132100	73518360	1585	1585	1585	1585	456
416	20231108	132000	72795600	1586	1586	1586	1586	0
417	20231108	131900	72795600	1586	1586	1586	1586	0
418	20231108	131800	72795600	1586	1586	1586	1586	0
419	20231108	131700	72795600	1586	1586	1586	1586	0
420	20231108	131600	72795600	1586	1586	1586	1586	100
421	20231108	131500	72637000	1585	1585	1585	1585	0
422	20231108	131400	72637000	1585	1585	1585	1585	0
423	20231108	131300	72637000	1585	1585	1585	1585	0
424	20231108	131200	72637000	1585	1585	1585	1585	0
425	20231108	131100	72637000	1585	1585	1585	1585	0
426	20231108	131000	72637000	1585	1585	1585	1585	115
427	20231108	130900	72454725	1587	1587	1587	1587	0
428	20231108	130800	72454725	1587	1587	1587	1587	0
429	20231108	130700	72454725	1587	1587	1587	1587	0
430	20231108	130600	72454725	1587	1587	1587	1587	0
431	20231108	130500	72454725	1587	1587	1587	1587	0
432	20231108	130400	72454725	1587	1586	1587	1586	1500
433	20231108	130300	70074332	1585	1585	1585	1585	0
434	20231108	130200	70074332	1585	1585	1585	1585	50
435	20231108	130100	69995082	1585	1585	1585	1585	0
436	20231108	130000	69995082	1585	1585	1585	1585	0
437	20231108	125900	69995082	1585	1585	1585	1585	0
438	20231108	125800	69995082	1585	1588	1588	1585	1093
439	20231108	125700	68262174	1587	1587	1587	1587	0
440	20231108	125600	68262174	1587	1587	1587	1587	0
441	20231108	125500	68262174	1587	1587	1587	1587	0
442	20231108	125400	68262174	1587	1587	1587	1587	0
443	20231108	125300	68262174	1587	1587	1587	1587	0
444	20231108	125200	68262174	1587	1587	1587	1587	10
445	20231108	125100	68246304	1588	1588	1588	1588	20
446	20231108	125000	68214544	1588	1588	1588	1588	0
447	20231108	124900	68214544	1588	1588	1588	1588	4
448	20231108	124800	68208192	1587	1587	1587	1587	0
449	20231108	124700	68208192	1587	1587	1587	1587	0
450	20231108	124600	68208192	1587	1587	1587	1587	50
451	20231108	124500	68128842	1587	1587	1587	1587	0
452	20231108	124400	68128842	1587	1587	1587	1587	0
453	20231108	124300	68128842	1587	1587	1587	1587	0
454	20231108	124200	68128842	1587	1587	1587	1587	0
455	20231108	124100	68128842	1587	1587	1587	1587	294
456	20231108	124000	67662264	1587	1587	1587	1587	0
457	20231108	123900	67662264	1587	1587	1587	1587	187
458	20231108	123800	67365495	1588	1589	1589	1588	1036
459	20231108	123700	65720314	1589	1589	1589	1589	0
460	20231108	123600	65720314	1589	1589	1589	1589	0
461	20231108	123500	65720314	1589	1589	1589	1589	0
462	20231108	123400	65720314	1589	1589	1589	1589	0
463	20231108	123300	65720314	1589	1590	1590	1589	287
464	20231108	123200	65264234	1592	1592	1592	1592	0
465	20231108	123100	65264234	1592	1592	1592	1592	0
466	20231108	123000	65264234	1592	1592	1592	1592	0
467	20231108	122900	65264234	1592	1592	1592	1592	0
468	20231108	122800	65264234	1592	1592	1592	1592	23
469	20231108	122700	65227618	1592	1592	1592	1592	7
470	20231108	122600	65216474	1592	1592	1592	1592	0
471	20231108	122500	65216474	1592	1592	1592	1592	0
472	20231108	122400	65216474	1592	1592	1592	1592	0
473	20231108	122300	65216474	1592	1592	1592	1592	100
474	20231108	122200	65057274	1591	1591	1591	1591	100
475	20231108	122100	64898174	1591	1591	1591	1591	0
476	20231108	122000	64898174	1591	1591	1591	1591	0
477	20231108	121900	64898174	1591	1591	1591	1591	0
478	20231108	121800	64898174	1591	1591	1591	1591	0
479	20231108	121700	64898174	1591	1591	1591	1591	0
480	20231108	121600	64898174	1591	1591	1591	1591	0
481	20231108	121500	64898174	1591	1591	1591	1591	0
482	20231108	121400	64898174	1591	1591	1591	1591	0
483	20231108	121300	64898174	1591	1591	1591	1591	0
484	20231108	121200	64898174	1591	1591	1591	1591	0
485	20231108	121100	64898174	1591	1591	1591	1591	0
486	20231108	121000	64898174	1591	1591	1591	1591	0
487	20231108	120900	64898174	1591	1591	1591	1591	0
488	20231108	120800	64898174	1591	1591	1591	1591	0
489	20231108	120700	64898174	1591	1591	1591	1591	0
490	20231108	120600	64898174	1591	1591	1591	1591	0
491	20231108	120500	64898174	1591	1591	1591	1591	0
492	20231108	120400	64898174	1591	1591	1591	1591	0
493	20231108	120300	64898174	1591	1591	1591	1591	0
494	20231108	120200	64898174	1591	1591	1591	1591	0
495	20231108	120100	64898174	1591	1591	1591	1591	1
496	20231108	120000	64896583	1589	1589	1589	1589	0
497	20231108	115900	64896583	1589	1589	1589	1589	0
498	20231108	115800	64896583	1589	1589	1589	1589	0
499	20231108	115700	64896583	1589	1589	1589	1589	0
500	20231108	115600	64896583	1589	1589	1589	1589	0
501	20231108	115500	64896583	1589	1589	1589	1589	0
502	20231108	115400	64896583	1589	1589	1589	1589	0
503	20231108	115300	64896583	1589	1589	1589	1589	0
504	20231108	115200	64896583	1589	1589	1589	1589	0
505	20231108	115100	64896583	1589	1589	1589	1589	0
506	20231108	115000	64896583	1589	1589	1589	1589	0
507	20231108	114900	64896583	1589	1589	1589	1589	0
508	20231108	114800	64896583	1589	1589	1589	1589	0
509	20231108	114700	64896583	1589	1589	1589	1589	0
510	20231108	114600	64896583	1589	1589	1589	1589	0
511	20231108	114500	64896583	1589	1589	1589	1589	0
512	20231108	114400	64896583	1589	1589	1589	1589	0
513	20231108	114300	64896583	1589	1589	1589	1589	197
514	20231108	114200	64583550	1589	1589	1589	1589	0
515	20231108	114100	64583550	1589	1589	1589	1589	0
516	20231108	114000	64583550	1589	1589	1589	1589	0
517	20231108	113900	64583550	1589	1589	1589	1589	0
518	20231108	113800	64583550	1589	1589	1589	1589	0
519	20231108	113700	64583550	1589	1589	1589	1589	0
520	20231108	113600	64583550	1589	1589	1589	1589	0
521	20231108	113500	64583550	1589	1589	1589	1589	0
522	20231108	113400	64583550	1589	1589	1589	1589	10
523	20231108	113300	64567660	1588	1588	1588	1588	51
524	20231108	113200	64486672	1588	1588	1588	1588	0
525	20231108	113100	64486672	1588	1588	1588	1588	0
526	20231108	113000	64486672	1588	1588	1588	1588	0
527	20231108	112900	64486672	1588	1588	1588	1588	0
528	20231108	112800	64486672	1588	1588	1588	1588	0
529	20231108	112700	64486672	1588	1588	1588	1588	0
530	20231108	112600	64486672	1588	1588	1588	1588	0
531	20231108	112500	64486672	1588	1588	1588	1588	0
532	20231108	112400	64486672	1588	1588	1588	1588	55
533	20231108	112300	64399332	1588	1588	1588	1588	0
534	20231108	112200	64399332	1588	1588	1588	1588	0
535	20231108	112100	64399332	1588	1588	1588	1588	0
536	20231108	112000	64399332	1588	1588	1588	1588	1
537	20231108	111900	64397744	1585	1585	1585	1585	30
538	20231108	111800	64350194	1585	1585	1585	1585	0
539	20231108	111700	64350194	1585	1585	1585	1585	11020
540	20231108	111600	46883494	1585	1585	1585	1585	0
541	20231108	111500	46883494	1585	1585	1585	1585	0
542	20231108	111400	46883494	1585	1587	1587	1585	657
543	20231108	111300	45841715	1588	1588	1588	1588	0
544	20231108	111200	45841715	1588	1588	1588	1588	0
545	20231108	111100	45841715	1588	1588	1588	1588	0
546	20231108	111000	45841715	1588	1588	1588	1588	0
547	20231108	110900	45841715	1588	1588	1588	1588	0
548	20231108	110800	45841715	1588	1588	1588	1588	0
549	20231108	110700	45841715	1588	1588	1588	1588	0
550	20231108	110600	45841715	1588	1588	1588	1588	0
551	20231108	110500	45841715	1588	1588	1588	1588	0
552	20231108	110400	45841715	1588	1588	1588	1588	0
553	20231108	110300	45841715	1588	1588	1588	1588	0
554	20231108	110200	45841715	1588	1588	1588	1588	0
555	20231108	110100	45841715	1588	1588	1588	1588	0
556	20231108	110000	45841715	1588	1588	1588	1588	0
557	20231108	105900	45841715	1588	1588	1588	1588	69
558	20231108	105800	45732143	1587	1587	1587	1587	0
559	20231108	105700	45732143	1587	1587	1587	1587	0
560	20231108	105600	45732143	1587	1587	1587	1587	0
561	20231108	105500	45732143	1587	1587	1587	1587	10
562	20231108	105400	45716273	1588	1588	1588	1588	0
563	20231108	105300	45716273	1588	1588	1588	1588	0
564	20231108	105200	45716273	1588	1588	1588	1588	0
565	20231108	105100	45716273	1588	1588	1588	1588	0
566	20231108	105000	45716273	1588	1588	1588	1588	0
567	20231108	104900	45716273	1588	1588	1588	1588	0
568	20231108	104800	45716273	1588	1588	1588	1588	0
569	20231108	104700	45716273	1588	1588	1588	1588	18
570	20231108	104600	45687689	1588	1588	1588	1588	10
571	20231108	104500	45671809	1588	1588	1588	1588	72
572	20231108	104400	45557473	1587	1587	1587	1587	0
573	20231108	104300	45557473	1587	1586	1587	1586	788
574	20231108	104200	44307605	1586	1586	1586	1586	0
575	20231108	104100	44307605	1586	1586	1586	1586	17
576	20231108	104000	44280643	1586	1586	1586	1586	300
577	20231108	103900	43804843	1586	1586	1586	1586	0
578	20231108	103800	43804843	1586	1586	1586	1586	100
579	20231108	103700	43646243	1586	1586	1586	1586	300
580	20231108	103600	43170443	1589	1589	1589	1589	0
581	20231108	103500	43170443	1589	1589	1589	1589	0
582	20231108	103400	43170443	1589	1589	1589	1589	0
583	20231108	103300	43170443	1589	1589	1589	1589	300
584	20231108	103200	42693743	1587	1587	1587	1587	0
585	20231108	103100	42693743	1587	1587	1587	1587	1000
586	20231108	103000	41106743	1585	1585	1585	1585	0
587	20231108	102900	41106743	1585	1585	1585	1585	0
588	20231108	102800	41106743	1585	1587	1587	1585	1326
589	20231108	102700	39003848	1588	1591	1591	1588	1981
590	20231108	102600	35858014	1589	1589	1589	1589	98
591	20231108	102500	35702292	1590	1590	1590	1590	0
592	20231108	102400	35702292	1590	1590	1590	1590	0
593	20231108	102300	35702292	1590	1590	1590	1590	0
594	20231108	102200	35702292	1590	1593	1593	1590	1450
595	20231108	102100	33395821	1595	1595	1595	1595	0
596	20231108	102000	33395821	1595	1595	1595	1595	100
597	20231108	101900	33236321	1598	1598	1598	1598	0
598	20231108	101800	33236321	1598	1598	1598	1598	78
599	20231108	101700	33111677	1598	1598	1598	1598	0
600	20231108	101600	33111677	1598	1598	1598	1598	0
601	20231108	101500	33111677	1598	1598	1598	1598	0
602	20231108	101400	33111677	1598	1598	1598	1598	0
603	20231108	101300	33111677	1598	1598	1598	1598	0
604	20231108	101200	33111677	1598	1598	1598	1598	0
605	20231108	101100	33111677	1598	1598	1598	1598	0
606	20231108	101000	33111677	1598	1596	1598	1596	141
607	20231108	100900	32886408	1596	1596	1596	1596	50
608	20231108	100800	32806608	1596	1596	1596	1596	0
609	20231108	100700	32806608	1596	1593	1596	1593	982
610	20231108	100600	31239384	1592	1592	1592	1592	0
611	20231108	100500	31239384	1592	1592	1592	1592	0
612	20231108	100400	31239384	1592	1592	1592	1592	0
613	20231108	100300	31239384	1592	1592	1592	1592	0
614	20231108	100200	31239384	1592	1592	1592	1592	0
615	20231108	100100	31239384	1592	1592	1592	1592	0
616	20231108	100000	31239384	1592	1592	1592	1592	0
617	20231108	095900	31239384	1592	1592	1592	1592	0
618	20231108	095800	31239384	1592	1592	1592	1592	0
619	20231108	095700	31239384	1592	1592	1592	1592	0
620	20231108	095600	31239384	1592	1592	1592	1592	1
621	20231108	095500	31237792	1592	1592	1592	1592	1320
622	20231108	095400	29136352	1590	1594	1594	1590	3000
623	20231108	095300	24365019	1594	1594	1594	1594	0
624	20231108	095200	24365019	1594	1594	1594	1594	0
625	20231108	095100	24365019	1594	1595	1595	1594	779
626	20231108	095000	23123292	1596	1600	1600	1596	2000
627	20231108	094900	19931084	1600	1600	1600	1600	0
628	20231108	094800	19931084	1600	1600	1600	1600	630
629	20231108	094700	18923084	1600	1600	1600	1600	4
630	20231108	094600	18916684	1596	1593	1596	1593	1404
631	20231108	094500	16675996	1593	1596	1596	1592	3318
632	20231108	094400	11387184	1598	1597	1598	1597	300
633	20231108	094300	10907877	1598	1598	1598	1598	0
634	20231108	094200	10907877	1598	1598	1598	1598	8
635	20231108	094100	10895093	1597	1597	1597	1597	92
636	20231108	094000	10748169	1597	1597	1597	1597	1
637	20231108	093900	10746572	1597	1598	1598	1597	12
638	20231108	093800	10727407	1598	1598	1598	1598	0
639	20231108	093700	10727407	1598	1598	1598	1598	0
640	20231108	093600	10727407	1598	1600	1602	1598	3032
641	20231108	093500	5881679	1600	1600	1600	1600	61
642	20231108	093400	5784079	1600	1600	1600	1600	3
643	20231108	093300	5779279	1600	1600	1600	1600	4
644	20231108	093200	5772879	1600	1600	1600	1600	75
645	20231108	093100	5652879	1600	1600	1600	1600	12
646	20231108	093000	5633679	1601	1601	1601	1601	0
647	20231108	092900	5633679	1601	1599	1601	1599	100
648	20231108	092800	5473768	1598	1598	1598	1598	0
649	20231108	092700	5473768	1598	1598	1598	1598	0
650	20231108	092600	5473768	1598	1598	1598	1598	0
651	20231108	092500	5473768	1598	1598	1598	1598	0
652	20231108	092400	5473768	1598	1598	1598	1598	0
653	20231108	092300	5473768	1598	1598	1598	1598	0
654	20231108	092200	5473768	1598	1598	1598	1598	94
655	20231108	092100	5323556	1598	1598	1598	1598	6
656	20231108	092000	5313968	1598	1598	1598	1598	192
657	20231108	091900	5007152	1598	1598	1598	1598	7
658	20231108	091800	4995966	1598	1598	1600	1598	123
659	20231108	091700	4799296	1598	1594	1598	1594	64
660	20231108	091600	4697158	1594	1592	1594	1588	185
661	20231108	091500	4402825	1598	1598	1598	1598	63
662	20231108	091400	4302151	1601	1601	1601	1601	44
663	20231108	091300	4231707	1601	1601	1601	1601	56
664	20231108	091200	4142051	1601	1601	1601	1601	0
665	20231108	091100	4142051	1601	1601	1601	1601	0
666	20231108	091000	4142051	1601	1601	1601	1601	0
667	20231108	090900	4142051	1601	1611	1611	1601	1958
668	20231108	090800	1003320	1611	1611	1611	1611	1
669	20231108	090700	1001709	1611	1611	1611	1611	0
670	20231108	090600	1001709	1611	1611	1611	1611	1
671	20231108	090500	1000098	1612	1612	1612	1612	0
672	20231108	090400	1000098	1612	1612	1612	1612	1
673	20231108	090300	998486	1615	1617	1617	1615	30
674	20231108	090200	950006	1618	1607	1618	1607	80
675	20231108	090100	821313	1601	1601	1601	1601	0
676	20231108	090000	821313	1601	1601	1601	1601	513