KissMeData/083470/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195100	115766743	1874	1874	1874	1874	5062
3	20231107	195000	115766743	1874	1874	1874	1874	0
4	20231107	194900	115766743	1874	1874	1874	1874	0
5	20231107	194800	115766743	1874	1874	1874	1874	0
6	20231107	194700	115766743	1874	1874	1874	1874	0
7	20231107	194600	115766743	1874	1874	1874	1874	0
8	20231107	194500	115766743	1874	1874	1874	1874	0
9	20231107	194400	115766743	1874	1874	1874	1874	0
10	20231107	194300	115766743	1874	1874	1874	1874	0
11	20231107	194200	115766743	1874	1874	1874	1874	0
12	20231107	194100	115766743	1874	1874	1874	1874	0
13	20231107	194000	115766743	1874	1874	1874	1874	0
14	20231107	193900	115766743	1874	1874	1874	1874	0
15	20231107	193800	115766743	1874	1874	1874	1874	0
16	20231107	193700	115766743	1874	1874	1874	1874	0
17	20231107	193600	115766743	1874	1874	1874	1874	0
18	20231107	193500	115766743	1874	1874	1874	1874	0
19	20231107	193400	115766743	1874	1874	1874	1874	0
20	20231107	193300	115766743	1874	1874	1874	1874	0
21	20231107	193200	115766743	1874	1874	1874	1874	0
22	20231107	193100	115766743	1874	1874	1874	1874	0
23	20231107	193000	115766743	1874	1874	1874	1874	0
24	20231107	192900	115766743	1874	1874	1874	1874	0
25	20231107	192800	115766743	1874	1874	1874	1874	0
26	20231107	192700	115766743	1874	1874	1874	1874	0
27	20231107	192600	115766743	1874	1874	1874	1874	0
28	20231107	192500	115766743	1874	1874	1874	1874	0
29	20231107	192400	115766743	1874	1874	1874	1874	0
30	20231107	192300	115766743	1874	1874	1874	1874	0
31	20231107	192200	115766743	1874	1874	1874	1874	0
32	20231107	192100	115766743	1874	1874	1874	1874	5062
33	20231107	192000	115766743	1874	1874	1874	1874	0
34	20231107	191900	115766743	1874	1874	1874	1874	0
35	20231107	191800	115766743	1874	1874	1874	1874	0
36	20231107	191700	115766743	1874	1874	1874	1874	0
37	20231107	191600	115766743	1874	1874	1874	1874	0
38	20231107	191500	115766743	1874	1874	1874	1874	0
39	20231107	191400	115766743	1874	1874	1874	1874	0
40	20231107	191300	115766743	1874	1874	1874	1874	0
41	20231107	191200	115766743	1874	1874	1874	1874	0
42	20231107	191100	115766743	1874	1874	1874	1874	0
43	20231107	191000	115766743	1874	1874	1874	1874	0
44	20231107	190900	115766743	1874	1874	1874	1874	0
45	20231107	190800	115766743	1874	1874	1874	1874	0
46	20231107	190700	115766743	1874	1874	1874	1874	0
47	20231107	190600	115766743	1874	1874	1874	1874	0
48	20231107	190500	115766743	1874	1874	1874	1874	0
49	20231107	190400	115766743	1874	1874	1874	1874	0
50	20231107	190300	115766743	1874	1874	1874	1874	0
51	20231107	190200	115766743	1874	1874	1874	1874	0
52	20231107	190100	115766743	1874	1874	1874	1874	0
53	20231107	190000	115766743	1874	1874	1874	1874	0
54	20231107	185900	115766743	1874	1874	1874	1874	0
55	20231107	185800	115766743	1874	1874	1874	1874	0
56	20231107	185700	115766743	1874	1874	1874	1874	0
57	20231107	185600	115766743	1874	1874	1874	1874	0
58	20231107	185500	115766743	1874	1874	1874	1874	0
59	20231107	185400	115766743	1874	1874	1874	1874	0
60	20231107	185300	115766743	1874	1874	1874	1874	0
61	20231107	185200	115766743	1874	1874	1874	1874	0
62	20231107	185100	115766743	1874	1874	1874	1874	5062
63	20231107	185000	115766743	1874	1874	1874	1874	0
64	20231107	184900	115766743	1874	1874	1874	1874	0
65	20231107	184800	115766743	1874	1874	1874	1874	0
66	20231107	184700	115766743	1874	1874	1874	1874	0
67	20231107	184600	115766743	1874	1874	1874	1874	0
68	20231107	184500	115766743	1874	1874	1874	1874	0
69	20231107	184400	115766743	1874	1874	1874	1874	0
70	20231107	184300	115766743	1874	1874	1874	1874	0
71	20231107	184200	115766743	1874	1874	1874	1874	0
72	20231107	184100	115766743	1874	1874	1874	1874	0
73	20231107	184000	115766743	1874	1874	1874	1874	0
74	20231107	183900	115766743	1874	1874	1874	1874	0
75	20231107	183800	115766743	1874	1874	1874	1874	0
76	20231107	183700	115766743	1874	1874	1874	1874	0
77	20231107	183600	115766743	1874	1874	1874	1874	0
78	20231107	183500	115766743	1874	1874	1874	1874	0
79	20231107	183400	115766743	1874	1874	1874	1874	0
80	20231107	183300	115766743	1874	1874	1874	1874	0
81	20231107	183200	115766743	1874	1874	1874	1874	0
82	20231107	183100	115766743	1874	1874	1874	1874	0
83	20231107	183000	115766743	1874	1874	1874	1874	0
84	20231107	182900	115766743	1874	1874	1874	1874	0
85	20231107	182800	115766743	1874	1874	1874	1874	0
86	20231107	182700	115766743	1874	1874	1874	1874	0
87	20231107	182600	115766743	1874	1874	1874	1874	0
88	20231107	182500	115766743	1874	1874	1874	1874	0
89	20231107	182400	115766743	1874	1874	1874	1874	0
90	20231107	182300	115766743	1874	1874	1874	1874	0
91	20231107	182200	115766743	1874	1874	1874	1874	0
92	20231107	182100	115766743	1874	1874	1874	1874	5062
93	20231107	182000	115766743	1874	1874	1874	1874	0
94	20231107	181900	115766743	1874	1874	1874	1874	0
95	20231107	181800	115766743	1874	1874	1874	1874	0
96	20231107	181700	115766743	1874	1874	1874	1874	0
97	20231107	181600	115766743	1874	1874	1874	1874	0
98	20231107	181500	115766743	1874	1874	1874	1874	0
99	20231107	181400	115766743	1874	1874	1874	1874	0
100	20231107	181300	115766743	1874	1874	1874	1874	0
101	20231107	181200	115766743	1874	1874	1874	1874	0
102	20231107	181100	115766743	1874	1874	1874	1874	0
103	20231107	181000	115766743	1874	1874	1874	1874	0
104	20231107	180900	115766743	1874	1874	1874	1874	0
105	20231107	180800	115766743	1874	1874	1874	1874	0
106	20231107	180700	115766743	1874	1874	1874	1874	0
107	20231107	180600	115766743	1874	1874	1874	1874	0
108	20231107	180500	115766743	1874	1874	1874	1874	0
109	20231107	180400	115766743	1874	1874	1874	1874	0
110	20231107	180300	115766743	1874	1874	1874	1874	0
111	20231107	180200	115766743	1874	1874	1874	1874	0
112	20231107	180100	115766743	1874	1874	1874	1874	0
113	20231107	180000	115766743	1874	1874	1874	1874	0
114	20231107	175900	115766743	1874	1874	1874	1874	0
115	20231107	175800	115766743	1874	1874	1874	1874	0
116	20231107	175700	115766743	1874	1874	1874	1874	0
117	20231107	175600	115766743	1874	1874	1874	1874	0
118	20231107	175500	115766743	1874	1874	1874	1874	0
119	20231107	175400	115766743	1874	1874	1874	1874	0
120	20231107	175300	115766743	1874	1874	1874	1874	0
121	20231107	175200	115766743	1874	1874	1874	1874	0
122	20231107	175100	115766743	1874	1874	1874	1874	5062
123	20231107	175000	115766743	1874	1874	1874	1874	0
124	20231107	174900	115766743	1874	1874	1874	1874	0
125	20231107	174800	115766743	1874	1874	1874	1874	0
126	20231107	174700	115766743	1874	1874	1874	1874	0
127	20231107	174600	115766743	1874	1874	1874	1874	0
128	20231107	174500	115766743	1874	1874	1874	1874	0
129	20231107	174400	115766743	1874	1874	1874	1874	0
130	20231107	174300	115766743	1874	1874	1874	1874	0
131	20231107	174200	115766743	1874	1874	1874	1874	0
132	20231107	174100	115766743	1874	1874	1874	1874	0
133	20231107	174000	115766743	1874	1874	1874	1874	0
134	20231107	173900	115766743	1874	1874	1874	1874	0
135	20231107	173800	115766743	1874	1874	1874	1874	0
136	20231107	173700	115766743	1874	1874	1874	1874	0
137	20231107	173600	115766743	1874	1874	1874	1874	0
138	20231107	173500	115766743	1874	1874	1874	1874	0
139	20231107	173400	115766743	1874	1874	1874	1874	0
140	20231107	173300	115766743	1874	1874	1874	1874	0
141	20231107	173200	115766743	1874	1874	1874	1874	0
142	20231107	173100	115766743	1874	1874	1874	1874	0
143	20231107	173000	115766743	1874	1874	1874	1874	0
144	20231107	172900	115766743	1874	1874	1874	1874	0
145	20231107	172800	115766743	1874	1874	1874	1874	0
146	20231107	172700	115766743	1874	1874	1874	1874	0
147	20231107	172600	115766743	1874	1874	1874	1874	0
148	20231107	172500	115766743	1874	1874	1874	1874	0
149	20231107	172400	115766743	1874	1874	1874	1874	0
150	20231107	172300	115766743	1874	1874	1874	1874	0
151	20231107	172200	115766743	1874	1874	1874	1874	0
152	20231107	172100	115766743	1874	1874	1874	1874	5062
153	20231107	172000	115766743	1874	1874	1874	1874	0
154	20231107	171900	115766743	1874	1874	1874	1874	0
155	20231107	171800	115766743	1874	1874	1874	1874	0
156	20231107	171700	115766743	1874	1874	1874	1874	0
157	20231107	171600	115766743	1874	1874	1874	1874	0
158	20231107	171500	115766743	1874	1874	1874	1874	0
159	20231107	171400	115766743	1874	1874	1874	1874	0
160	20231107	171300	115766743	1874	1874	1874	1874	0
161	20231107	171200	115766743	1874	1874	1874	1874	0
162	20231107	171100	115766743	1874	1874	1874	1874	0
163	20231107	171000	115766743	1874	1874	1874	1874	0
164	20231107	170900	115766743	1874	1874	1874	1874	0
165	20231107	170800	115766743	1874	1874	1874	1874	0
166	20231107	170700	115766743	1874	1874	1874	1874	0
167	20231107	170600	115766743	1874	1874	1874	1874	0
168	20231107	170500	115766743	1874	1874	1874	1874	0
169	20231107	170400	115766743	1874	1874	1874	1874	0
170	20231107	170300	115766743	1874	1874	1874	1874	0
171	20231107	170200	115766743	1874	1874	1874	1874	0
172	20231107	170100	115766743	1874	1874	1874	1874	0
173	20231107	170000	115766743	1874	1874	1874	1874	0
174	20231107	165900	115766743	1874	1874	1874	1874	0
175	20231107	165800	115766743	1874	1874	1874	1874	0
176	20231107	165700	115766743	1874	1874	1874	1874	0
177	20231107	165600	115766743	1874	1874	1874	1874	0
178	20231107	165500	115766743	1874	1874	1874	1874	0
179	20231107	165400	115766743	1874	1874	1874	1874	0
180	20231107	165300	115766743	1874	1874	1874	1874	0
181	20231107	165200	115766743	1874	1874	1874	1874	0
182	20231107	165100	115766743	1874	1874	1874	1874	5062
183	20231107	165000	115766743	1874	1874	1874	1874	0
184	20231107	164900	115766743	1874	1874	1874	1874	0
185	20231107	164800	115766743	1874	1874	1874	1874	0
186	20231107	164700	115766743	1874	1874	1874	1874	0
187	20231107	164600	115766743	1874	1874	1874	1874	0
188	20231107	164500	115766743	1874	1874	1874	1874	0
189	20231107	164400	115766743	1874	1874	1874	1874	0
190	20231107	164300	115766743	1874	1874	1874	1874	0
191	20231107	164200	115766743	1874	1874	1874	1874	0
192	20231107	164100	115766743	1874	1874	1874	1874	0
193	20231107	164000	115766743	1874	1874	1874	1874	0
194	20231107	163900	115766743	1874	1874	1874	1874	0
195	20231107	163800	115766743	1874	1874	1874	1874	0
196	20231107	163700	115766743	1874	1874	1874	1874	0
197	20231107	163600	115766743	1874	1874	1874	1874	0
198	20231107	163500	115766743	1874	1874	1874	1874	0
199	20231107	163400	115766743	1874	1874	1874	1874	0
200	20231107	163300	115766743	1874	1874	1874	1874	0
201	20231107	163200	115766743	1874	1874	1874	1874	0
202	20231107	163100	115766743	1874	1874	1874	1874	0
203	20231107	163000	115766743	1874	1874	1874	1874	0
204	20231107	162900	115766743	1874	1874	1874	1874	0
205	20231107	162800	115766743	1874	1874	1874	1874	0
206	20231107	162700	115766743	1874	1874	1874	1874	0
207	20231107	162600	115766743	1874	1874	1874	1874	0
208	20231107	162500	115766743	1874	1874	1874	1874	0
209	20231107	162400	115766743	1874	1874	1874	1874	0
210	20231107	162300	115766743	1874	1874	1874	1874	0
211	20231107	162200	115766743	1874	1874	1874	1874	0
212	20231107	162100	115766743	1874	1874	1874	1874	5062
213	20231107	162000	115766743	1874	1874	1874	1874	0
214	20231107	161900	115766743	1874	1874	1874	1874	0
215	20231107	161800	115766743	1874	1874	1874	1874	0
216	20231107	161700	115766743	1874	1874	1874	1874	0
217	20231107	161600	115766743	1874	1874	1874	1874	0
218	20231107	161500	115766743	1874	1874	1874	1874	0
219	20231107	161400	115766743	1874	1874	1874	1874	0
220	20231107	161300	115766743	1874	1874	1874	1874	0
221	20231107	161200	115766743	1874	1874	1874	1874	0
222	20231107	161100	115766743	1874	1874	1874	1874	0
223	20231107	161000	115766743	1874	1874	1874	1874	0
224	20231107	160900	115766743	1874	1874	1874	1874	0
225	20231107	160800	115766743	1874	1874	1874	1874	0
226	20231107	160700	115766743	1874	1874	1874	1874	0
227	20231107	160600	115766743	1874	1874	1874	1874	0
228	20231107	160500	115766743	1874	1874	1874	1874	0
229	20231107	160400	115766743	1874	1874	1874	1874	0
230	20231107	160300	115766743	1874	1874	1874	1874	0
231	20231107	160200	115766743	1874	1874	1874	1874	0
232	20231107	160100	115766743	1874	1874	1874	1874	0
233	20231107	160000	115766743	1874	1874	1874	1874	0
234	20231107	155900	115766743	1874	1874	1874	1874	0
235	20231107	155800	115766743	1874	1874	1874	1874	0
236	20231107	155700	115766743	1874	1874	1874	1874	0
237	20231107	155600	115766743	1874	1874	1874	1874	0
238	20231107	155500	115766743	1874	1874	1874	1874	0
239	20231107	155400	115766743	1874	1874	1874	1874	0
240	20231107	155300	115766743	1874	1874	1874	1874	0
241	20231107	155200	115766743	1874	1874	1874	1874	0
242	20231107	155100	115766743	1874	1874	1874	1874	5062
243	20231107	155000	115766743	1874	1874	1874	1874	0
244	20231107	154900	115766743	1874	1874	1874	1874	0
245	20231107	154800	115766743	1874	1874	1874	1874	0
246	20231107	154700	115766743	1874	1874	1874	1874	0
247	20231107	154600	115766743	1874	1874	1874	1874	0
248	20231107	154500	115766743	1874	1874	1874	1874	0
249	20231107	154400	115766743	1874	1874	1874	1874	0
250	20231107	154300	115766743	1874	1874	1874	1874	0
251	20231107	154200	115766743	1874	1874	1874	1874	0
252	20231107	154100	115766743	1874	1874	1874	1874	0
253	20231107	154000	115766743	1874	1874	1874	1874	0
254	20231107	153900	115766743	1874	1874	1874	1874	0
255	20231107	153800	115766743	1874	1874	1874	1874	0
256	20231107	153700	115766743	1874	1874	1874	1874	0
257	20231107	153600	115766743	1874	1874	1874	1874	0
258	20231107	153500	115766743	1874	1874	1874	1874	0
259	20231107	153400	115766743	1874	1874	1874	1874	0
260	20231107	153300	115766743	1874	1874	1874	1874	0
261	20231107	153200	115766743	1874	1874	1874	1874	0
262	20231107	153100	115766743	1874	1874	1874	1874	0
263	20231107	153000	115766743	1874	1874	1874	1874	5062
264	20231107	152900	106280555	1870	1870	1870	1870	0
265	20231107	152800	106280555	1870	1870	1870	1870	0
266	20231107	152700	106280555	1870	1870	1870	1870	0
267	20231107	152600	106280555	1870	1870	1870	1870	0
268	20231107	152500	106280555	1870	1870	1870	1870	0
269	20231107	152400	106280555	1870	1870	1870	1870	0
270	20231107	152300	106280555	1870	1870	1870	1870	0
271	20231107	152200	106280555	1870	1870	1870	1870	0
272	20231107	152100	106280555	1870	1870	1870	1870	0
273	20231107	152000	106280555	1870	1870	1870	1870	0
274	20231107	151900	106280555	1870	1853	1870	1853	200
275	20231107	151800	105908853	1853	1853	1853	1853	0
276	20231107	151700	105908853	1853	1853	1853	1853	0
277	20231107	151600	105908853	1853	1853	1853	1853	14
278	20231107	151500	105882911	1853	1853	1853	1853	0
279	20231107	151400	105882911	1853	1853	1853	1853	1
280	20231107	151300	105881058	1848	1848	1848	1848	0
281	20231107	151200	105881058	1848	1848	1848	1848	0
282	20231107	151100	105881058	1848	1848	1848	1848	0
283	20231107	151000	105881058	1848	1848	1848	1848	5
284	20231107	150900	105871818	1849	1849	1849	1849	0
285	20231107	150800	105871818	1849	1849	1849	1849	0
286	20231107	150700	105871818	1849	1849	1849	1849	0
287	20231107	150600	105871818	1849	1849	1849	1849	0
288	20231107	150500	105871818	1849	1849	1849	1849	0
289	20231107	150400	105871818	1849	1851	1851	1849	2749
290	20231107	150300	100785271	1851	1851	1851	1851	0
291	20231107	150200	100785271	1851	1851	1851	1851	113
292	20231107	150100	100576108	1851	1851	1851	1851	25
293	20231107	150000	100529833	1850	1850	1850	1850	60
294	20231107	145900	100418833	1850	1850	1850	1850	705
295	20231107	145800	99114583	1851	1851	1851	1851	18
296	20231107	145700	99081265	1850	1850	1850	1850	0
297	20231107	145600	99081265	1850	1850	1850	1850	0
298	20231107	145500	99081265	1850	1850	1850	1850	0
299	20231107	145400	99081265	1850	1850	1850	1850	0
300	20231107	145300	99081265	1850	1850	1850	1850	0
301	20231107	145200	99081265	1850	1850	1873	1850	156
302	20231107	145100	98791791	1850	1850	1850	1850	18
303	20231107	145000	98758491	1850	1849	1850	1849	31
304	20231107	144900	98701171	1849	1849	1849	1849	0
305	20231107	144800	98701171	1849	1849	1849	1849	0
306	20231107	144700	98701171	1849	1849	1849	1849	0
307	20231107	144600	98701171	1849	1849	1849	1849	0
308	20231107	144500	98701171	1849	1849	1850	1849	32
309	20231107	144400	98642002	1849	1849	1849	1849	0
310	20231107	144300	98642002	1849	1849	1849	1849	0
311	20231107	144200	98642002	1849	1849	1850	1849	103
312	20231107	144100	98451552	1849	1849	1849	1849	0
313	20231107	144000	98451552	1849	1849	1849	1849	0
314	20231107	143900	98451552	1849	1849	1849	1849	0
315	20231107	143800	98451552	1849	1849	1849	1849	0
316	20231107	143700	98451552	1849	1849	1849	1849	0
317	20231107	143600	98451552	1849	1849	1849	1849	0
318	20231107	143500	98451552	1849	1849	1849	1849	0
319	20231107	143400	98451552	1849	1849	1849	1849	0
320	20231107	143300	98451552	1849	1849	1849	1849	9
321	20231107	143200	98434911	1849	1849	1849	1849	11
322	20231107	143100	98414572	1841	1841	1841	1841	0
323	20231107	143000	98414572	1841	1841	1841	1841	0
324	20231107	142900	98414572	1841	1841	1841	1841	71
325	20231107	142800	98283861	1841	1841	1841	1841	0
326	20231107	142700	98283861	1841	1842	1842	1841	1900
327	20231107	142600	94785690	1849	1845	1849	1845	7
328	20231107	142500	94772755	1846	1847	1847	1846	530
329	20231107	142400	93794360	1848	1849	1849	1848	54
330	20231107	142300	93694529	1850	1850	1850	1850	69
331	20231107	142200	93566879	1850	1850	1850	1850	31
332	20231107	142100	93509529	1850	1850	1850	1850	2
333	20231107	142000	93505829	1850	1852	1852	1850	967
334	20231107	141900	91716610	1853	1853	1853	1853	0
335	20231107	141800	91716610	1853	1853	1853	1853	0
336	20231107	141700	91716610	1853	1853	1853	1853	0
337	20231107	141600	91716610	1853	1853	1853	1853	0
338	20231107	141500	91716610	1853	1853	1853	1853	323
339	20231107	141400	91118091	1854	1854	1854	1854	0
340	20231107	141300	91118091	1854	1854	1854	1854	80
341	20231107	141200	90969771	1854	1854	1854	1854	0
342	20231107	141100	90969771	1854	1854	1854	1854	20
343	20231107	141000	90932691	1854	1854	1854	1854	47
344	20231107	140900	90845553	1854	1854	1854	1854	12
345	20231107	140800	90823305	1855	1855	1855	1855	12
346	20231107	140700	90801045	1856	1858	1858	1856	757
347	20231107	140600	89394570	1858	1858	1858	1858	0
348	20231107	140500	89394570	1858	1858	1858	1858	0
349	20231107	140400	89394570	1858	1858	1858	1858	0
350	20231107	140300	89394570	1858	1858	1858	1858	0
351	20231107	140200	89394570	1858	1858	1858	1858	0
352	20231107	140100	89394570	1858	1858	1858	1858	0
353	20231107	140000	89394570	1858	1858	1858	1858	0
354	20231107	135900	89394570	1858	1858	1858	1858	1453
355	20231107	135800	86694896	1857	1857	1857	1857	3
356	20231107	135700	86689325	1857	1857	1857	1857	0
357	20231107	135600	86689325	1857	1857	1857	1857	0
358	20231107	135500	86689325	1857	1857	1857	1857	0
359	20231107	135400	86689325	1857	1857	1857	1857	2
360	20231107	135300	86685611	1858	1858	1858	1858	0
361	20231107	135200	86685611	1858	1858	1858	1858	0
362	20231107	135100	86685611	1858	1858	1858	1858	12
363	20231107	135000	86663315	1859	1859	1859	1859	0
364	20231107	134900	86663315	1859	1859	1859	1859	0
365	20231107	134800	86663315	1859	1859	1859	1859	0
366	20231107	134700	86663315	1859	1859	1859	1859	0
367	20231107	134600	86663315	1859	1859	1859	1859	0
368	20231107	134500	86663315	1859	1859	1859	1859	0
369	20231107	134400	86663315	1859	1859	1859	1859	0
370	20231107	134300	86663315	1859	1859	1859	1859	0
371	20231107	134200	86663315	1859	1859	1859	1859	0
372	20231107	134100	86663315	1859	1859	1859	1859	0
373	20231107	134000	86663315	1859	1859	1859	1859	0
374	20231107	133900	86663315	1859	1859	1859	1859	0
375	20231107	133800	86663315	1859	1859	1859	1859	0
376	20231107	133700	86663315	1859	1859	1859	1859	0
377	20231107	133600	86663315	1859	1859	1859	1859	0
378	20231107	133500	86663315	1859	1859	1859	1859	11
379	20231107	133400	86642866	1860	1860	1860	1860	10
380	20231107	133300	86624266	1860	1860	1860	1860	0
381	20231107	133200	86624266	1860	1860	1860	1860	0
382	20231107	133100	86624266	1860	1860	1860	1860	0
383	20231107	133000	86624266	1860	1860	1860	1860	0
384	20231107	132900	86624266	1860	1860	1860	1860	0
385	20231107	132800	86624266	1860	1860	1860	1860	0
386	20231107	132700	86624266	1860	1860	1860	1860	0
387	20231107	132600	86624266	1860	1860	1860	1860	0
388	20231107	132500	86624266	1860	1852	1860	1851	2005
389	20231107	132400	82912804	1857	1857	1857	1857	12
390	20231107	132300	82890520	1857	1857	1857	1857	200
391	20231107	132200	82519120	1863	1863	1863	1863	0
392	20231107	132100	82519120	1863	1863	1863	1863	0
393	20231107	132000	82519120	1863	1863	1863	1863	0
394	20231107	131900	82519120	1863	1863	1863	1863	0
395	20231107	131800	82519120	1863	1863	1863	1863	0
396	20231107	131700	82519120	1863	1864	1864	1863	283
397	20231107	131600	81991617	1866	1866	1866	1866	0
398	20231107	131500	81991617	1866	1866	1866	1866	0
399	20231107	131400	81991617	1866	1866	1866	1865	66
400	20231107	131300	81868462	1860	1860	1860	1860	0
401	20231107	131200	81868462	1860	1860	1860	1860	0
402	20231107	131100	81868462	1860	1860	1860	1860	20
403	20231107	131000	81831262	1872	1872	1872	1872	0
404	20231107	130900	81831262	1872	1872	1872	1872	0
405	20231107	130800	81831262	1872	1865	1872	1850	1505
406	20231107	130700	79043384	1873	1873	1873	1873	0
407	20231107	130600	79043384	1873	1873	1873	1873	0
408	20231107	130500	79043384	1873	1873	1873	1873	0
409	20231107	130400	79043384	1873	1873	1873	1873	1
410	20231107	130300	79041511	1864	1864	1864	1864	0
411	20231107	130200	79041511	1864	1864	1864	1864	0
412	20231107	130100	79041511	1864	1864	1864	1864	0
413	20231107	130000	79041511	1864	1864	1864	1864	0
414	20231107	125900	79041511	1864	1864	1864	1864	0
415	20231107	125800	79041511	1864	1864	1864	1864	0
416	20231107	125700	79041511	1864	1864	1864	1864	0
417	20231107	125600	79041511	1864	1864	1864	1864	0
418	20231107	125500	79041511	1864	1864	1864	1864	0
419	20231107	125400	79041511	1864	1864	1864	1864	0
420	20231107	125300	79041511	1864	1864	1864	1864	0
421	20231107	125200	79041511	1864	1864	1864	1864	0
422	20231107	125100	79041511	1864	1864	1864	1864	0
423	20231107	125000	79041511	1864	1864	1864	1864	0
424	20231107	124900	79041511	1864	1864	1864	1864	0
425	20231107	124800	79041511	1864	1864	1864	1864	0
426	20231107	124700	79041511	1864	1864	1864	1864	250
427	20231107	124600	78575511	1864	1865	1865	1864	50
428	20231107	124500	78482306	1866	1866	1866	1866	0
429	20231107	124400	78482306	1866	1866	1866	1866	0
430	20231107	124300	78482306	1866	1866	1866	1866	0
431	20231107	124200	78482306	1866	1866	1866	1866	0
432	20231107	124100	78482306	1866	1867	1867	1866	104
433	20231107	124000	78288239	1868	1868	1868	1868	15
434	20231107	123900	78260219	1869	1869	1869	1869	0
435	20231107	123800	78260219	1869	1869	1869	1869	0
436	20231107	123700	78260219	1869	1869	1869	1869	5
437	20231107	123600	78250874	1869	1869	1869	1869	0
438	20231107	123500	78250874	1869	1869	1869	1869	280
439	20231107	123400	77727554	1869	1869	1869	1869	0
440	20231107	123300	77727554	1869	1869	1869	1869	0
441	20231107	123200	77727554	1869	1869	1869	1869	0
442	20231107	123100	77727554	1869	1869	1869	1869	0
443	20231107	123000	77727554	1869	1869	1869	1869	0
444	20231107	122900	77727554	1869	1869	1869	1869	0
445	20231107	122800	77727554	1869	1869	1869	1869	0
446	20231107	122700	77727554	1869	1869	1869	1869	0
447	20231107	122600	77727554	1869	1869	1869	1869	0
448	20231107	122500	77727554	1869	1869	1869	1869	0
449	20231107	122400	77727554	1869	1869	1869	1869	0
450	20231107	122300	77727554	1869	1869	1869	1869	0
451	20231107	122200	77727554	1869	1869	1869	1869	0
452	20231107	122100	77727554	1869	1869	1869	1869	0
453	20231107	122000	77727554	1869	1869	1869	1869	0
454	20231107	121900	77727554	1869	1869	1869	1869	0
455	20231107	121800	77727554	1869	1869	1869	1869	0
456	20231107	121700	77727554	1869	1873	1873	1869	1054
457	20231107	121600	75755548	1873	1873	1873	1873	0
458	20231107	121500	75755548	1873	1877	1877	1873	571
459	20231107	121400	74685455	1877	1879	1879	1876	2203
460	20231107	121300	70548658	1879	1880	1880	1879	236
461	20231107	121200	70104986	1881	1881	1881	1881	0
462	20231107	121100	70104986	1881	1881	1881	1881	0
463	20231107	121000	70104986	1881	1881	1881	1881	0
464	20231107	120900	70104986	1881	1881	1881	1881	0
465	20231107	120800	70104986	1881	1881	1881	1881	0
466	20231107	120700	70104986	1881	1881	1881	1881	0
467	20231107	120600	70104986	1881	1881	1881	1881	0
468	20231107	120500	70104986	1881	1881	1881	1881	128
469	20231107	120400	69864218	1881	1881	1881	1881	0
470	20231107	120300	69864218	1881	1881	1881	1881	0
471	20231107	120200	69864218	1881	1884	1884	1881	2609
472	20231107	120100	64953070	1884	1884	1884	1884	0
473	20231107	120000	64953070	1884	1884	1884	1884	0
474	20231107	115900	64953070	1884	1884	1884	1884	0
475	20231107	115800	64953070	1884	1884	1884	1884	0
476	20231107	115700	64953070	1884	1884	1884	1884	0
477	20231107	115600	64953070	1884	1884	1884	1884	0
478	20231107	115500	64953070	1884	1884	1884	1884	0
479	20231107	115400	64953070	1884	1884	1884	1884	0
480	20231107	115300	64953070	1884	1884	1884	1884	0
481	20231107	115200	64953070	1884	1884	1884	1884	5
482	20231107	115100	64943650	1885	1885	1885	1885	0
483	20231107	115000	64943650	1885	1885	1885	1885	0
484	20231107	114900	64943650	1885	1885	1885	1885	19
485	20231107	114800	64907835	1885	1885	1885	1885	0
486	20231107	114700	64907835	1885	1885	1885	1885	0
487	20231107	114600	64907835	1885	1885	1885	1885	0
488	20231107	114500	64907835	1885	1885	1885	1885	0
489	20231107	114400	64907835	1885	1885	1885	1885	0
490	20231107	114300	64907835	1885	1885	1885	1885	0
491	20231107	114200	64907835	1885	1885	1885	1885	0
492	20231107	114100	64907835	1885	1885	1885	1885	0
493	20231107	114000	64907835	1885	1885	1885	1885	0
494	20231107	113900	64907835	1885	1885	1885	1885	0
495	20231107	113800	64907835	1885	1885	1885	1885	0
496	20231107	113700	64907835	1885	1885	1885	1885	0
497	20231107	113600	64907835	1885	1885	1885	1885	0
498	20231107	113500	64907835	1885	1885	1885	1885	0
499	20231107	113400	64907835	1885	1885	1885	1885	0
500	20231107	113300	64907835	1885	1885	1885	1885	0
501	20231107	113200	64907835	1885	1885	1885	1885	0
502	20231107	113100	64907835	1885	1885	1885	1885	0
503	20231107	113000	64907835	1885	1885	1885	1885	0
504	20231107	112900	64907835	1885	1885	1885	1885	150
505	20231107	112800	64625085	1885	1885	1885	1885	0
506	20231107	112700	64625085	1885	1885	1885	1885	0
507	20231107	112600	64625085	1885	1885	1885	1885	0
508	20231107	112500	64625085	1885	1885	1885	1885	0
509	20231107	112400	64625085	1885	1885	1885	1885	0
510	20231107	112300	64625085	1885	1885	1885	1885	0
511	20231107	112200	64625085	1885	1885	1885	1885	0
512	20231107	112100	64625085	1885	1885	1885	1885	708
513	20231107	112000	63290505	1885	1885	1885	1885	712
514	20231107	111900	61948385	1885	1885	1885	1885	0
515	20231107	111800	61948385	1885	1885	1885	1885	0
516	20231107	111700	61948385	1885	1885	1885	1885	0
517	20231107	111600	61948385	1885	1885	1885	1885	0
518	20231107	111500	61948385	1885	1885	1885	1885	0
519	20231107	111400	61948385	1885	1885	1885	1885	0
520	20231107	111300	61948385	1885	1885	1885	1885	0
521	20231107	111200	61948385	1885	1885	1885	1885	0
522	20231107	111100	61948385	1885	1885	1885	1885	54
523	20231107	111000	61846595	1885	1885	1885	1885	267
524	20231107	110900	61343300	1885	1885	1885	1885	2
525	20231107	110800	61339530	1884	1884	1884	1884	0
526	20231107	110700	61339530	1884	1884	1884	1884	0
527	20231107	110600	61339530	1884	1884	1884	1884	0
528	20231107	110500	61339530	1884	1884	1884	1884	0
529	20231107	110400	61339530	1884	1884	1884	1884	0
530	20231107	110300	61339530	1884	1884	1884	1884	0
531	20231107	110200	61339530	1884	1886	1886	1884	1870
532	20231107	110100	57814470	1886	1886	1886	1886	0
533	20231107	110000	57814470	1886	1886	1886	1886	0
534	20231107	105900	57814470	1886	1887	1887	1886	229
535	20231107	105800	57382567	1888	1888	1888	1888	0
536	20231107	105700	57382567	1888	1888	1888	1888	0
537	20231107	105600	57382567	1888	1888	1888	1888	0
538	20231107	105500	57382567	1888	1888	1888	1888	0
539	20231107	105400	57382567	1888	1888	1888	1888	100
540	20231107	105300	57193767	1889	1889	1889	1889	154
541	20231107	105200	56902861	1889	1889	1889	1889	51
542	20231107	105100	56806522	1889	1889	1889	1889	0
543	20231107	105000	56806522	1889	1894	1894	1889	2
544	20231107	104900	56802739	1894	1894	1894	1894	1360
545	20231107	104800	54226899	1894	1894	1894	1894	0
546	20231107	104700	54226899	1894	1894	1894	1894	0
547	20231107	104600	54226899	1894	1894	1894	1894	0
548	20231107	104500	54226899	1894	1894	1894	1894	130
549	20231107	104400	53980679	1894	1894	1894	1894	9
550	20231107	104300	53963633	1894	1894	1894	1894	0
551	20231107	104200	53963633	1894	1894	1894	1894	0
552	20231107	104100	53963633	1894	1894	1894	1894	0
553	20231107	104000	53963633	1894	1894	1894	1894	0
554	20231107	103900	53963633	1894	1894	1894	1894	0
555	20231107	103800	53963633	1894	1894	1894	1894	0
556	20231107	103700	53963633	1894	1894	1894	1894	0
557	20231107	103600	53963633	1894	1894	1894	1894	0
558	20231107	103500	53963633	1894	1894	1894	1894	0
559	20231107	103400	53963633	1894	1894	1894	1894	0
560	20231107	103300	53963633	1894	1894	1894	1894	0
561	20231107	103200	53963633	1894	1894	1894	1894	0
562	20231107	103100	53963633	1894	1894	1894	1894	0
563	20231107	103000	53963633	1894	1894	1894	1894	0
564	20231107	102900	53963633	1894	1894	1894	1894	0
565	20231107	102800	53963633	1894	1894	1894	1894	0
566	20231107	102700	53963633	1894	1894	1894	1894	3
567	20231107	102600	53957951	1894	1894	1894	1894	3
568	20231107	102500	53952269	1894	1894	1894	1894	103
569	20231107	102400	53757187	1895	1895	1895	1895	0
570	20231107	102300	53757187	1895	1895	1895	1895	0
571	20231107	102200	53757187	1895	1895	1895	1895	0
572	20231107	102100	53757187	1895	1895	1895	1895	1
573	20231107	102000	53755292	1894	1894	1894	1894	3
574	20231107	101900	53749610	1887	1887	1887	1887	0
575	20231107	101800	53749610	1887	1887	1887	1887	0
576	20231107	101700	53749610	1887	1887	1887	1887	0
577	20231107	101600	53749610	1887	1887	1887	1887	100
578	20231107	101500	53560910	1887	1887	1887	1887	0
579	20231107	101400	53560910	1887	1887	1887	1887	0
580	20231107	101300	53560910	1887	1887	1887	1887	0
581	20231107	101200	53560910	1887	1887	1887	1887	0
582	20231107	101100	53560910	1887	1887	1887	1887	0
583	20231107	101000	53560910	1887	1887	1887	1887	0
584	20231107	100900	53560910	1887	1887	1887	1887	0
585	20231107	100800	53560910	1887	1887	1887	1887	0
586	20231107	100700	53560910	1887	1887	1887	1887	0
587	20231107	100600	53560910	1887	1887	1887	1887	0
588	20231107	100500	53560910	1887	1887	1887	1887	0
589	20231107	100400	53560910	1887	1887	1887	1887	0
590	20231107	100300	53560910	1887	1887	1887	1887	0
591	20231107	100200	53560910	1887	1887	1887	1887	0
592	20231107	100100	53560910	1887	1887	1887	1887	40
593	20231107	100000	53485430	1896	1896	1896	1896	200
594	20231107	095900	53106230	1887	1888	1888	1887	100
595	20231107	095800	52917527	1896	1896	1896	1896	0
596	20231107	095700	52917527	1896	1896	1896	1896	4
597	20231107	095600	52909943	1887	1887	1887	1887	16
598	20231107	095500	52879751	1887	1887	1887	1887	484
599	20231107	095400	51966443	1887	1887	1887	1887	500
600	20231107	095300	51022943	1887	1887	1887	1887	1
601	20231107	095200	51021056	1897	1897	1897	1897	0
602	20231107	095100	51021056	1897	1897	1897	1897	0
603	20231107	095000	51021056	1897	1897	1897	1897	0
604	20231107	094900	51021056	1897	1897	1897	1897	0
605	20231107	094800	51021056	1897	1897	1897	1897	0
606	20231107	094700	51021056	1897	1897	1897	1897	1
607	20231107	094600	51019159	1895	1896	1896	1895	3313
608	20231107	094500	44740470	1897	1897	1897	1897	3
609	20231107	094400	44734779	1898	1898	1898	1898	59
610	20231107	094300	44622797	1897	1895	1897	1895	2086
611	20231107	094200	40667727	1895	1895	1895	1895	0
612	20231107	094100	40667727	1895	1895	1895	1895	3
613	20231107	094000	40662042	1896	1896	1896	1896	0
614	20231107	093900	40662042	1896	1896	1896	1896	3
615	20231107	093800	40656354	1889	1889	1889	1889	0
616	20231107	093700	40656354	1889	1889	1889	1889	0
617	20231107	093600	40656354	1889	1889	1889	1889	3063
618	20231107	093500	34870347	1888	1893	1893	1888	163
619	20231107	093400	34562138	1892	1892	1892	1892	563
620	20231107	093300	33496942	1892	1891	1892	1891	588
621	20231107	093200	32384726	1891	1886	1891	1886	1408
622	20231107	093100	29725991	1886	1886	1886	1886	0
623	20231107	093000	29725991	1886	1886	1886	1886	1
624	20231107	092900	29724105	1886	1886	1886	1886	0
625	20231107	092800	29724105	1886	1886	1886	1886	2
626	20231107	092700	29720333	1887	1887	1887	1887	2
627	20231107	092600	29716559	1881	1881	1881	1881	123
628	20231107	092500	29485196	1882	1882	1882	1882	0
629	20231107	092400	29485196	1882	1882	1882	1882	0
630	20231107	092300	29485196	1882	1884	1884	1882	616
631	20231107	092200	28324716	1889	1889	1889	1889	3
632	20231107	092100	28319049	1888	1888	1888	1888	0
633	20231107	092000	28319049	1888	1888	1888	1888	0
634	20231107	091900	28319049	1888	1888	1888	1888	0
635	20231107	091800	28319049	1888	1888	1888	1888	1000
636	20231107	091700	26431049	1889	1889	1889	1889	0
637	20231107	091600	26431049	1889	1883	1889	1883	532
638	20231107	091500	25429019	1883	1886	1886	1883	1489
639	20231107	091400	22624015	1886	1886	1886	1886	17
640	20231107	091300	22591953	1885	1885	1885	1885	0
641	20231107	091200	22591953	1885	1885	1885	1885	200
642	20231107	091100	22214953	1885	1888	1888	1885	1726
643	20231107	091000	18960801	1888	1888	1888	1888	9
644	20231107	090900	18943809	1889	1890	1890	1889	124
645	20231107	090800	18709559	1892	1892	1892	1890	132
646	20231107	090700	18459865	1892	1897	1897	1892	106
647	20231107	090600	18259283	1892	1892	1892	1892	2
648	20231107	090500	18255499	1893	1893	1893	1893	0
649	20231107	090400	18255499	1893	1894	1894	1893	6
650	20231107	090300	18244140	1894	1911	1911	1894	3999
651	20231107	090200	10639001	1902	1902	1917	1902	2421
652	20231107	090100	6034244	1919	1919	1919	1919	1
653	20231107	090000	6032325	1919	1912	1920	1906	3156