KissMeData/037760/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192000	30772789	1544	1544	1544	1544	637
3	20231108	191900	30772789	1544	1544	1544	1544	0
4	20231108	191800	30772789	1544	1544	1544	1544	0
5	20231108	191700	30772789	1544	1544	1544	1544	0
6	20231108	191600	30772789	1544	1544	1544	1544	0
7	20231108	191500	30772789	1544	1544	1544	1544	0
8	20231108	191400	30772789	1544	1544	1544	1544	0
9	20231108	191300	30772789	1544	1544	1544	1544	0
10	20231108	191200	30772789	1544	1544	1544	1544	0
11	20231108	191100	30772789	1544	1544	1544	1544	0
12	20231108	191000	30772789	1544	1544	1544	1544	0
13	20231108	190900	30772789	1544	1544	1544	1544	0
14	20231108	190800	30772789	1544	1544	1544	1544	0
15	20231108	190700	30772789	1544	1544	1544	1544	0
16	20231108	190600	30772789	1544	1544	1544	1544	0
17	20231108	190500	30772789	1544	1544	1544	1544	0
18	20231108	190400	30772789	1544	1544	1544	1544	0
19	20231108	190300	30772789	1544	1544	1544	1544	0
20	20231108	190200	30772789	1544	1544	1544	1544	0
21	20231108	190100	30772789	1544	1544	1544	1544	0
22	20231108	190000	30772789	1544	1544	1544	1544	0
23	20231108	185900	30772789	1544	1544	1544	1544	0
24	20231108	185800	30772789	1544	1544	1544	1544	0
25	20231108	185700	30772789	1544	1544	1544	1544	0
26	20231108	185600	30772789	1544	1544	1544	1544	0
27	20231108	185500	30772789	1544	1544	1544	1544	0
28	20231108	185400	30772789	1544	1544	1544	1544	0
29	20231108	185300	30772789	1544	1544	1544	1544	0
30	20231108	185200	30772789	1544	1544	1544	1544	0
31	20231108	185100	30772789	1544	1544	1544	1544	0
32	20231108	185000	30772789	1544	1544	1544	1544	637
33	20231108	184900	30772789	1544	1544	1544	1544	0
34	20231108	184800	30772789	1544	1544	1544	1544	0
35	20231108	184700	30772789	1544	1544	1544	1544	0
36	20231108	184600	30772789	1544	1544	1544	1544	0
37	20231108	184500	30772789	1544	1544	1544	1544	0
38	20231108	184400	30772789	1544	1544	1544	1544	0
39	20231108	184300	30772789	1544	1544	1544	1544	0
40	20231108	184200	30772789	1544	1544	1544	1544	0
41	20231108	184100	30772789	1544	1544	1544	1544	0
42	20231108	184000	30772789	1544	1544	1544	1544	0
43	20231108	183900	30772789	1544	1544	1544	1544	0
44	20231108	183800	30772789	1544	1544	1544	1544	0
45	20231108	183700	30772789	1544	1544	1544	1544	0
46	20231108	183600	30772789	1544	1544	1544	1544	0
47	20231108	183500	30772789	1544	1544	1544	1544	0
48	20231108	183400	30772789	1544	1544	1544	1544	0
49	20231108	183300	30772789	1544	1544	1544	1544	0
50	20231108	183200	30772789	1544	1544	1544	1544	0
51	20231108	183100	30772789	1544	1544	1544	1544	0
52	20231108	183000	30772789	1544	1544	1544	1544	0
53	20231108	182900	30772789	1544	1544	1544	1544	0
54	20231108	182800	30772789	1544	1544	1544	1544	0
55	20231108	182700	30772789	1544	1544	1544	1544	0
56	20231108	182600	30772789	1544	1544	1544	1544	0
57	20231108	182500	30772789	1544	1544	1544	1544	0
58	20231108	182400	30772789	1544	1544	1544	1544	0
59	20231108	182300	30772789	1544	1544	1544	1544	0
60	20231108	182200	30772789	1544	1544	1544	1544	0
61	20231108	182100	30772789	1544	1544	1544	1544	0
62	20231108	182000	30772789	1544	1544	1544	1544	637
63	20231108	181900	30772789	1544	1544	1544	1544	0
64	20231108	181800	30772789	1544	1544	1544	1544	0
65	20231108	181700	30772789	1544	1544	1544	1544	0
66	20231108	181600	30772789	1544	1544	1544	1544	0
67	20231108	181500	30772789	1544	1544	1544	1544	0
68	20231108	181400	30772789	1544	1544	1544	1544	0
69	20231108	181300	30772789	1544	1544	1544	1544	0
70	20231108	181200	30772789	1544	1544	1544	1544	0
71	20231108	181100	30772789	1544	1544	1544	1544	0
72	20231108	181000	30772789	1544	1544	1544	1544	0
73	20231108	180900	30772789	1544	1544	1544	1544	0
74	20231108	180800	30772789	1544	1544	1544	1544	0
75	20231108	180700	30772789	1544	1544	1544	1544	0
76	20231108	180600	30772789	1544	1544	1544	1544	0
77	20231108	180500	30772789	1544	1544	1544	1544	0
78	20231108	180400	30772789	1544	1544	1544	1544	0
79	20231108	180300	30772789	1544	1544	1544	1544	0
80	20231108	180200	30772789	1544	1544	1544	1544	0
81	20231108	180100	30772789	1544	1544	1544	1544	0
82	20231108	180000	30772789	1544	1544	1544	1544	0
83	20231108	175900	30772789	1544	1544	1544	1544	0
84	20231108	175800	30772789	1544	1544	1544	1544	0
85	20231108	175700	30772789	1544	1544	1544	1544	0
86	20231108	175600	30772789	1544	1544	1544	1544	0
87	20231108	175500	30772789	1544	1544	1544	1544	0
88	20231108	175400	30772789	1544	1544	1544	1544	0
89	20231108	175300	30772789	1544	1544	1544	1544	0
90	20231108	175200	30772789	1544	1544	1544	1544	0
91	20231108	175100	30772789	1544	1544	1544	1544	0
92	20231108	175000	30772789	1544	1544	1544	1544	637
93	20231108	174900	30772789	1544	1544	1544	1544	0
94	20231108	174800	30772789	1544	1544	1544	1544	0
95	20231108	174700	30772789	1544	1544	1544	1544	0
96	20231108	174600	30772789	1544	1544	1544	1544	0
97	20231108	174500	30772789	1544	1544	1544	1544	0
98	20231108	174400	30772789	1544	1544	1544	1544	0
99	20231108	174300	30772789	1544	1544	1544	1544	0
100	20231108	174200	30772789	1544	1544	1544	1544	0
101	20231108	174100	30772789	1544	1544	1544	1544	0
102	20231108	174000	30772789	1544	1544	1544	1544	0
103	20231108	173900	30772789	1544	1544	1544	1544	0
104	20231108	173800	30772789	1544	1544	1544	1544	0
105	20231108	173700	30772789	1544	1544	1544	1544	0
106	20231108	173600	30772789	1544	1544	1544	1544	0
107	20231108	173500	30772789	1544	1544	1544	1544	0
108	20231108	173400	30772789	1544	1544	1544	1544	0
109	20231108	173300	30772789	1544	1544	1544	1544	0
110	20231108	173200	30772789	1544	1544	1544	1544	0
111	20231108	173100	30772789	1544	1544	1544	1544	0
112	20231108	173000	30772789	1544	1544	1544	1544	0
113	20231108	172900	30772789	1544	1544	1544	1544	0
114	20231108	172800	30772789	1544	1544	1544	1544	0
115	20231108	172700	30772789	1544	1544	1544	1544	0
116	20231108	172600	30772789	1544	1544	1544	1544	0
117	20231108	172500	30772789	1544	1544	1544	1544	0
118	20231108	172400	30772789	1544	1544	1544	1544	0
119	20231108	172300	30772789	1544	1544	1544	1544	0
120	20231108	172200	30772789	1544	1544	1544	1544	0
121	20231108	172100	30772789	1544	1544	1544	1544	0
122	20231108	172000	30772789	1544	1544	1544	1544	637
123	20231108	171900	30772789	1544	1544	1544	1544	0
124	20231108	171800	30772789	1544	1544	1544	1544	0
125	20231108	171700	30772789	1544	1544	1544	1544	0
126	20231108	171600	30772789	1544	1544	1544	1544	0
127	20231108	171500	30772789	1544	1544	1544	1544	0
128	20231108	171400	30772789	1544	1544	1544	1544	0
129	20231108	171300	30772789	1544	1544	1544	1544	0
130	20231108	171200	30772789	1544	1544	1544	1544	0
131	20231108	171100	30772789	1544	1544	1544	1544	0
132	20231108	171000	30772789	1544	1544	1544	1544	0
133	20231108	170900	30772789	1544	1544	1544	1544	0
134	20231108	170800	30772789	1544	1544	1544	1544	0
135	20231108	170700	30772789	1544	1544	1544	1544	0
136	20231108	170600	30772789	1544	1544	1544	1544	0
137	20231108	170500	30772789	1544	1544	1544	1544	0
138	20231108	170400	30772789	1544	1544	1544	1544	0
139	20231108	170300	30772789	1544	1544	1544	1544	0
140	20231108	170200	30772789	1544	1544	1544	1544	0
141	20231108	170100	30772789	1544	1544	1544	1544	0
142	20231108	170000	30772789	1544	1544	1544	1544	0
143	20231108	165900	30772789	1544	1544	1544	1544	0
144	20231108	165800	30772789	1544	1544	1544	1544	0
145	20231108	165700	30772789	1544	1544	1544	1544	0
146	20231108	165600	30772789	1544	1544	1544	1544	0
147	20231108	165500	30772789	1544	1544	1544	1544	0
148	20231108	165400	30772789	1544	1544	1544	1544	0
149	20231108	165300	30772789	1544	1544	1544	1544	0
150	20231108	165200	30772789	1544	1544	1544	1544	0
151	20231108	165100	30772789	1544	1544	1544	1544	0
152	20231108	165000	30772789	1544	1544	1544	1544	637
153	20231108	164900	30772789	1544	1544	1544	1544	0
154	20231108	164800	30772789	1544	1544	1544	1544	0
155	20231108	164700	30772789	1544	1544	1544	1544	0
156	20231108	164600	30772789	1544	1544	1544	1544	0
157	20231108	164500	30772789	1544	1544	1544	1544	0
158	20231108	164400	30772789	1544	1544	1544	1544	0
159	20231108	164300	30772789	1544	1544	1544	1544	0
160	20231108	164200	30772789	1544	1544	1544	1544	0
161	20231108	164100	30772789	1544	1544	1544	1544	0
162	20231108	164000	30772789	1544	1544	1544	1544	0
163	20231108	163900	30772789	1544	1544	1544	1544	0
164	20231108	163800	30772789	1544	1544	1544	1544	0
165	20231108	163700	30772789	1544	1544	1544	1544	0
166	20231108	163600	30772789	1544	1544	1544	1544	0
167	20231108	163500	30772789	1544	1544	1544	1544	0
168	20231108	163400	30772789	1544	1544	1544	1544	0
169	20231108	163300	30772789	1544	1544	1544	1544	0
170	20231108	163200	30772789	1544	1544	1544	1544	0
171	20231108	163100	30772789	1544	1544	1544	1544	0
172	20231108	163000	30772789	1544	1544	1544	1544	0
173	20231108	162900	30772789	1544	1544	1544	1544	0
174	20231108	162800	30772789	1544	1544	1544	1544	0
175	20231108	162700	30772789	1544	1544	1544	1544	0
176	20231108	162600	30772789	1544	1544	1544	1544	0
177	20231108	162500	30772789	1544	1544	1544	1544	0
178	20231108	162400	30772789	1544	1544	1544	1544	0
179	20231108	162300	30772789	1544	1544	1544	1544	0
180	20231108	162200	30772789	1544	1544	1544	1544	0
181	20231108	162100	30772789	1544	1544	1544	1544	0
182	20231108	162000	30772789	1544	1544	1544	1544	637
183	20231108	161900	30772789	1544	1544	1544	1544	0
184	20231108	161800	30772789	1544	1544	1544	1544	0
185	20231108	161700	30772789	1544	1544	1544	1544	0
186	20231108	161600	30772789	1544	1544	1544	1544	0
187	20231108	161500	30772789	1544	1544	1544	1544	0
188	20231108	161400	30772789	1544	1544	1544	1544	0
189	20231108	161300	30772789	1544	1544	1544	1544	0
190	20231108	161200	30772789	1544	1544	1544	1544	0
191	20231108	161100	30772789	1544	1544	1544	1544	0
192	20231108	161000	30772789	1544	1544	1544	1544	0
193	20231108	160900	30772789	1544	1544	1544	1544	0
194	20231108	160800	30772789	1544	1544	1544	1544	0
195	20231108	160700	30772789	1544	1544	1544	1544	0
196	20231108	160600	30772789	1544	1544	1544	1544	0
197	20231108	160500	30772789	1544	1544	1544	1544	0
198	20231108	160400	30772789	1544	1544	1544	1544	0
199	20231108	160300	30772789	1544	1544	1544	1544	0
200	20231108	160200	30772789	1544	1544	1544	1544	0
201	20231108	160100	30772789	1544	1544	1544	1544	0
202	20231108	160000	30772789	1544	1544	1544	1544	0
203	20231108	155900	30772789	1544	1544	1544	1544	0
204	20231108	155800	30772789	1544	1544	1544	1544	0
205	20231108	155700	30772789	1544	1544	1544	1544	0
206	20231108	155600	30772789	1544	1544	1544	1544	0
207	20231108	155500	30772789	1544	1544	1544	1544	0
208	20231108	155400	30772789	1544	1544	1544	1544	0
209	20231108	155300	30772789	1544	1544	1544	1544	0
210	20231108	155200	30772789	1544	1544	1544	1544	0
211	20231108	155100	30772789	1544	1544	1544	1544	0
212	20231108	155000	30772789	1544	1544	1544	1544	637
213	20231108	154900	30772789	1544	1544	1544	1544	0
214	20231108	154800	30772789	1544	1544	1544	1544	0
215	20231108	154700	30772789	1544	1544	1544	1544	0
216	20231108	154600	30772789	1544	1544	1544	1544	0
217	20231108	154500	30772789	1544	1544	1544	1544	0
218	20231108	154400	30772789	1544	1544	1544	1544	0
219	20231108	154300	30772789	1544	1544	1544	1544	0
220	20231108	154200	30772789	1544	1544	1544	1544	0
221	20231108	154100	30772789	1544	1544	1544	1544	0
222	20231108	154000	30772789	1544	1544	1544	1544	0
223	20231108	153900	30772789	1544	1544	1544	1544	0
224	20231108	153800	30772789	1544	1544	1544	1544	0
225	20231108	153700	30772789	1544	1544	1544	1544	0
226	20231108	153600	30772789	1544	1544	1544	1544	0
227	20231108	153500	30772789	1544	1544	1544	1544	0
228	20231108	153400	30772789	1544	1544	1544	1544	0
229	20231108	153300	30772789	1544	1544	1544	1544	0
230	20231108	153200	30772789	1544	1544	1544	1544	0
231	20231108	153100	30772789	1544	1544	1544	1544	0
232	20231108	153000	30772789	1544	1544	1544	1544	637
233	20231108	152900	29789261	1541	1541	1541	1541	0
234	20231108	152800	29789261	1541	1541	1541	1541	0
235	20231108	152700	29789261	1541	1541	1541	1541	0
236	20231108	152600	29789261	1541	1541	1541	1541	0
237	20231108	152500	29789261	1541	1541	1541	1541	0
238	20231108	152400	29789261	1541	1541	1541	1541	0
239	20231108	152300	29789261	1541	1541	1541	1541	0
240	20231108	152200	29789261	1541	1541	1541	1541	0
241	20231108	152100	29789261	1541	1541	1541	1541	0
242	20231108	152000	29789261	1541	1541	1541	1541	0
243	20231108	151900	29789261	1541	1536	1541	1530	1125
244	20231108	151800	28066691	1541	1540	1541	1537	1323
245	20231108	151700	26029273	1540	1540	1540	1540	0
246	20231108	151600	26029273	1540	1540	1540	1540	0
247	20231108	151500	26029273	1540	1540	1540	1540	0
248	20231108	151400	26029273	1540	1540	1540	1540	0
249	20231108	151300	26029273	1540	1540	1540	1540	0
250	20231108	151200	26029273	1540	1540	1540	1540	0
251	20231108	151100	26029273	1540	1540	1540	1540	0
252	20231108	151000	26029273	1540	1540	1540	1540	0
253	20231108	150900	26029273	1540	1540	1540	1540	0
254	20231108	150800	26029273	1540	1540	1540	1540	1
255	20231108	150700	26027733	1537	1537	1537	1537	477
256	20231108	150600	25294584	1540	1540	1540	1540	0
257	20231108	150500	25294584	1540	1540	1540	1540	0
258	20231108	150400	25294584	1540	1540	1540	1540	0
259	20231108	150300	25294584	1540	1540	1540	1540	0
260	20231108	150200	25294584	1540	1540	1540	1540	0
261	20231108	150100	25294584	1540	1540	1540	1540	0
262	20231108	150000	25294584	1540	1540	1540	1540	0
263	20231108	145900	25294584	1540	1540	1540	1540	1
264	20231108	145800	25293044	1538	1538	1538	1538	440
265	20231108	145700	24616324	1540	1540	1540	1540	0
266	20231108	145600	24616324	1540	1540	1540	1540	0
267	20231108	145500	24616324	1540	1540	1540	1540	0
268	20231108	145400	24616324	1540	1540	1540	1540	1
269	20231108	145300	24614784	1540	1540	1540	1540	0
270	20231108	145200	24614784	1540	1540	1540	1540	0
271	20231108	145100	24614784	1540	1540	1540	1540	0
272	20231108	145000	24614784	1540	1540	1540	1540	0
273	20231108	144900	24614784	1540	1540	1540	1540	0
274	20231108	144800	24614784	1540	1540	1540	1540	1
275	20231108	144700	24613244	1538	1538	1538	1538	0
276	20231108	144600	24613244	1538	1538	1538	1538	0
277	20231108	144500	24613244	1538	1538	1538	1538	0
278	20231108	144400	24613244	1538	1538	1538	1538	1
279	20231108	144300	24611706	1538	1538	1538	1538	0
280	20231108	144200	24611706	1538	1538	1538	1538	0
281	20231108	144100	24611706	1538	1538	1538	1538	0
282	20231108	144000	24611706	1538	1538	1538	1538	0
283	20231108	143900	24611706	1538	1538	1538	1538	0
284	20231108	143800	24611706	1538	1538	1538	1538	0
285	20231108	143700	24611706	1538	1538	1538	1538	0
286	20231108	143600	24611706	1538	1538	1538	1538	0
287	20231108	143500	24611706	1538	1538	1538	1538	0
288	20231108	143400	24611706	1538	1538	1538	1538	298
289	20231108	143300	24153382	1541	1541	1541	1541	1
290	20231108	143200	24151841	1539	1539	1539	1539	0
291	20231108	143100	24151841	1539	1539	1539	1539	0
292	20231108	143000	24151841	1539	1539	1539	1539	0
293	20231108	142900	24151841	1539	1539	1539	1539	0
294	20231108	142800	24151841	1539	1539	1539	1539	0
295	20231108	142700	24151841	1539	1539	1539	1539	0
296	20231108	142600	24151841	1539	1539	1539	1539	293
297	20231108	142500	23700914	1540	1540	1540	1540	0
298	20231108	142400	23700914	1540	1540	1540	1540	3
299	20231108	142300	23696294	1542	1542	1542	1542	0
300	20231108	142200	23696294	1542	1542	1542	1542	0
301	20231108	142100	23696294	1542	1542	1542	1542	0
302	20231108	142000	23696294	1542	1542	1542	1542	0
303	20231108	141900	23696294	1542	1542	1542	1542	0
304	20231108	141800	23696294	1542	1541	1542	1541	2
305	20231108	141700	23693211	1540	1540	1540	1540	280
306	20231108	141600	23262011	1538	1538	1538	1538	0
307	20231108	141500	23262011	1538	1538	1538	1538	0
308	20231108	141400	23262011	1538	1538	1538	1538	0
309	20231108	141300	23262011	1538	1538	1538	1538	0
310	20231108	141200	23262011	1538	1538	1538	1538	0
311	20231108	141100	23262011	1538	1538	1538	1538	0
312	20231108	141000	23262011	1538	1538	1538	1538	0
313	20231108	140900	23262011	1538	1538	1538	1538	0
314	20231108	140800	23262011	1538	1538	1538	1538	0
315	20231108	140700	23262011	1538	1538	1538	1538	0
316	20231108	140600	23262011	1538	1538	1538	1538	0
317	20231108	140500	23262011	1538	1538	1538	1538	0
318	20231108	140400	23262011	1538	1538	1538	1538	0
319	20231108	140300	23262011	1538	1538	1538	1538	0
320	20231108	140200	23262011	1538	1538	1538	1538	0
321	20231108	140100	23262011	1538	1538	1538	1538	0
322	20231108	140000	23262011	1538	1538	1538	1538	0
323	20231108	135900	23262011	1538	1538	1538	1538	0
324	20231108	135800	23262011	1538	1538	1538	1538	0
325	20231108	135700	23262011	1538	1538	1538	1538	0
326	20231108	135600	23262011	1538	1538	1538	1538	0
327	20231108	135500	23262011	1538	1538	1538	1538	0
328	20231108	135400	23262011	1538	1538	1538	1538	0
329	20231108	135300	23262011	1538	1538	1538	1538	0
330	20231108	135200	23262011	1538	1538	1538	1538	0
331	20231108	135100	23262011	1538	1538	1538	1538	0
332	20231108	135000	23262011	1538	1538	1538	1538	44
333	20231108	134900	23194339	1540	1540	1540	1540	0
334	20231108	134800	23194339	1540	1541	1541	1540	1230
335	20231108	134700	21299928	1541	1541	1541	1541	0
336	20231108	134600	21299928	1541	1541	1541	1541	0
337	20231108	134500	21299928	1541	1541	1541	1541	0
338	20231108	134400	21299928	1541	1541	1541	1541	0
339	20231108	134300	21299928	1541	1541	1541	1541	0
340	20231108	134200	21299928	1541	1541	1541	1541	0
341	20231108	134100	21299928	1541	1541	1541	1541	0
342	20231108	134000	21299928	1541	1541	1541	1541	0
343	20231108	133900	21299928	1541	1541	1541	1541	0
344	20231108	133800	21299928	1541	1541	1541	1541	0
345	20231108	133700	21299928	1541	1541	1541	1541	0
346	20231108	133600	21299928	1541	1541	1541	1541	0
347	20231108	133500	21299928	1541	1541	1541	1541	50
348	20231108	133400	21222878	1544	1544	1544	1544	0
349	20231108	133300	21222878	1544	1544	1544	1544	0
350	20231108	133200	21222878	1544	1544	1544	1544	0
351	20231108	133100	21222878	1544	1544	1544	1544	0
352	20231108	133000	21222878	1544	1544	1544	1544	0
353	20231108	132900	21222878	1544	1544	1544	1544	0
354	20231108	132800	21222878	1544	1544	1544	1544	0
355	20231108	132700	21222878	1544	1544	1544	1544	0
356	20231108	132600	21222878	1544	1544	1544	1544	0
357	20231108	132500	21222878	1544	1544	1544	1544	0
358	20231108	132400	21222878	1544	1544	1544	1544	3
359	20231108	132300	21218246	1545	1545	1545	1545	0
360	20231108	132200	21218246	1545	1545	1545	1545	10
361	20231108	132100	21202796	1545	1545	1545	1545	0
362	20231108	132000	21202796	1545	1545	1545	1545	0
363	20231108	131900	21202796	1545	1545	1545	1545	0
364	20231108	131800	21202796	1545	1545	1545	1545	0
365	20231108	131700	21202796	1545	1545	1545	1545	0
366	20231108	131600	21202796	1545	1545	1545	1545	0
367	20231108	131500	21202796	1545	1545	1545	1545	0
368	20231108	131400	21202796	1545	1545	1545	1545	0
369	20231108	131300	21202796	1545	1545	1545	1545	0
370	20231108	131200	21202796	1545	1545	1545	1545	0
371	20231108	131100	21202796	1545	1545	1545	1545	0
372	20231108	131000	21202796	1545	1545	1545	1545	0
373	20231108	130900	21202796	1545	1545	1545	1545	1111
374	20231108	130800	19486301	1545	1545	1545	1545	0
375	20231108	130700	19486301	1545	1545	1545	1545	0
376	20231108	130600	19486301	1545	1545	1545	1545	0
377	20231108	130500	19486301	1545	1545	1545	1545	0
378	20231108	130400	19486301	1545	1545	1545	1545	0
379	20231108	130300	19486301	1545	1545	1545	1545	0
380	20231108	130200	19486301	1545	1545	1545	1545	0
381	20231108	130100	19486301	1545	1545	1545	1545	0
382	20231108	130000	19486301	1545	1545	1545	1545	1011
383	20231108	125900	17924306	1545	1545	1545	1545	0
384	20231108	125800	17924306	1545	1545	1545	1545	0
385	20231108	125700	17924306	1545	1545	1545	1545	0
386	20231108	125600	17924306	1545	1545	1545	1545	0
387	20231108	125500	17924306	1545	1545	1545	1545	0
388	20231108	125400	17924306	1545	1545	1545	1545	0
389	20231108	125300	17924306	1545	1545	1545	1545	0
390	20231108	125200	17924306	1545	1545	1545	1545	0
391	20231108	125100	17924306	1545	1545	1545	1545	0
392	20231108	125000	17924306	1545	1545	1545	1545	1300
393	20231108	124900	15915806	1545	1545	1545	1545	0
394	20231108	124800	15915806	1545	1545	1545	1545	0
395	20231108	124700	15915806	1545	1545	1545	1545	0
396	20231108	124600	15915806	1545	1545	1545	1545	1
397	20231108	124500	15914261	1540	1540	1540	1540	0
398	20231108	124400	15914261	1540	1540	1540	1540	0
399	20231108	124300	15914261	1540	1540	1540	1540	0
400	20231108	124200	15914261	1540	1540	1540	1540	0
401	20231108	124100	15914261	1540	1540	1540	1540	0
402	20231108	124000	15914261	1540	1540	1540	1540	0
403	20231108	123900	15914261	1540	1540	1540	1540	0
404	20231108	123800	15914261	1540	1540	1540	1540	0
405	20231108	123700	15914261	1540	1540	1540	1540	0
406	20231108	123600	15914261	1540	1540	1540	1540	0
407	20231108	123500	15914261	1540	1540	1540	1540	0
408	20231108	123400	15914261	1540	1540	1540	1540	0
409	20231108	123300	15914261	1540	1540	1540	1540	0
410	20231108	123200	15914261	1540	1540	1540	1540	0
411	20231108	123100	15914261	1540	1540	1540	1540	0
412	20231108	123000	15914261	1540	1540	1540	1540	0
413	20231108	122900	15914261	1540	1540	1540	1540	0
414	20231108	122800	15914261	1540	1540	1540	1540	0
415	20231108	122700	15914261	1540	1540	1540	1540	0
416	20231108	122600	15914261	1540	1540	1540	1540	0
417	20231108	122500	15914261	1540	1540	1540	1540	0
418	20231108	122400	15914261	1540	1540	1540	1540	0
419	20231108	122300	15914261	1540	1540	1540	1540	0
420	20231108	122200	15914261	1540	1540	1540	1540	0
421	20231108	122100	15914261	1540	1540	1540	1540	0
422	20231108	122000	15914261	1540	1540	1540	1540	2
423	20231108	121900	15911181	1545	1545	1545	1545	0
424	20231108	121800	15911181	1545	1545	1545	1545	0
425	20231108	121700	15911181	1545	1545	1545	1545	0
426	20231108	121600	15911181	1545	1545	1545	1545	0
427	20231108	121500	15911181	1545	1545	1545	1545	0
428	20231108	121400	15911181	1545	1545	1545	1545	0
429	20231108	121300	15911181	1545	1545	1545	1545	0
430	20231108	121200	15911181	1545	1545	1545	1545	0
431	20231108	121100	15911181	1545	1545	1545	1545	0
432	20231108	121000	15911181	1545	1545	1545	1545	0
433	20231108	120900	15911181	1545	1545	1545	1545	0
434	20231108	120800	15911181	1545	1545	1545	1545	0
435	20231108	120700	15911181	1545	1545	1545	1545	0
436	20231108	120600	15911181	1545	1545	1545	1545	0
437	20231108	120500	15911181	1545	1545	1545	1545	0
438	20231108	120400	15911181	1545	1545	1545	1545	0
439	20231108	120300	15911181	1545	1545	1545	1545	0
440	20231108	120200	15911181	1545	1545	1545	1545	0
441	20231108	120100	15911181	1545	1545	1545	1545	0
442	20231108	120000	15911181	1545	1545	1545	1545	0
443	20231108	115900	15911181	1545	1545	1545	1545	0
444	20231108	115800	15911181	1545	1545	1545	1545	0
445	20231108	115700	15911181	1545	1545	1545	1545	0
446	20231108	115600	15911181	1545	1545	1545	1545	0
447	20231108	115500	15911181	1545	1545	1545	1545	0
448	20231108	115400	15911181	1545	1545	1545	1545	0
449	20231108	115300	15911181	1545	1545	1545	1545	0
450	20231108	115200	15911181	1545	1545	1545	1545	114
451	20231108	115100	15735051	1546	1545	1546	1545	14
452	20231108	115000	15713420	1545	1545	1545	1545	0
453	20231108	114900	15713420	1545	1545	1545	1545	0
454	20231108	114800	15713420	1545	1545	1545	1545	0
455	20231108	114700	15713420	1545	1545	1545	1545	500
456	20231108	114600	14940920	1545	1545	1545	1545	0
457	20231108	114500	14940920	1545	1545	1545	1545	1
458	20231108	114400	14939375	1545	1545	1545	1545	0
459	20231108	114300	14939375	1545	1541	1545	1541	1000
460	20231108	114200	13397751	1540	1540	1540	1540	0
461	20231108	114100	13397751	1540	1540	1540	1540	0
462	20231108	114000	13397751	1540	1540	1540	1540	0
463	20231108	113900	13397751	1540	1540	1540	1540	1226
464	20231108	113800	11509711	1540	1540	1540	1540	0
465	20231108	113700	11509711	1540	1540	1540	1540	0
466	20231108	113600	11509711	1540	1540	1540	1540	0
467	20231108	113500	11509711	1540	1540	1540	1540	0
468	20231108	113400	11509711	1540	1540	1540	1540	0
469	20231108	113300	11509711	1540	1540	1540	1540	0
470	20231108	113200	11509711	1540	1540	1540	1540	0
471	20231108	113100	11509711	1540	1540	1540	1540	0
472	20231108	113000	11509711	1540	1540	1540	1540	0
473	20231108	112900	11509711	1540	1540	1540	1540	0
474	20231108	112800	11509711	1540	1540	1540	1540	0
475	20231108	112700	11509711	1540	1540	1540	1540	0
476	20231108	112600	11509711	1540	1540	1540	1540	0
477	20231108	112500	11509711	1540	1540	1540	1540	0
478	20231108	112400	11509711	1540	1540	1540	1540	0
479	20231108	112300	11509711	1540	1540	1540	1540	0
480	20231108	112200	11509711	1540	1540	1540	1540	0
481	20231108	112100	11509711	1540	1540	1540	1540	0
482	20231108	112000	11509711	1540	1540	1540	1540	0
483	20231108	111900	11509711	1540	1540	1540	1540	0
484	20231108	111800	11509711	1540	1540	1540	1540	0
485	20231108	111700	11509711	1540	1540	1540	1540	0
486	20231108	111600	11509711	1540	1540	1540	1540	0
487	20231108	111500	11509711	1540	1540	1540	1540	0
488	20231108	111400	11509711	1540	1540	1540	1540	0
489	20231108	111300	11509711	1540	1540	1540	1540	0
490	20231108	111200	11509711	1540	1540	1540	1540	0
491	20231108	111100	11509711	1540	1540	1540	1540	0
492	20231108	111000	11509711	1540	1540	1540	1540	0
493	20231108	110900	11509711	1540	1540	1540	1540	0
494	20231108	110800	11509711	1540	1540	1540	1540	0
495	20231108	110700	11509711	1540	1540	1540	1540	0
496	20231108	110600	11509711	1540	1540	1540	1540	0
497	20231108	110500	11509711	1540	1540	1540	1540	0
498	20231108	110400	11509711	1540	1540	1540	1540	0
499	20231108	110300	11509711	1540	1540	1540	1540	0
500	20231108	110200	11509711	1540	1540	1540	1540	0
501	20231108	110100	11509711	1540	1540	1540	1540	0
502	20231108	110000	11509711	1540	1540	1540	1540	0
503	20231108	105900	11509711	1540	1540	1540	1540	0
504	20231108	105800	11509711	1540	1540	1540	1540	50
505	20231108	105700	11432711	1540	1540	1540	1540	0
506	20231108	105600	11432711	1540	1540	1540	1540	0
507	20231108	105500	11432711	1540	1540	1540	1540	0
508	20231108	105400	11432711	1540	1540	1540	1540	0
509	20231108	105300	11432711	1540	1540	1540	1540	0
510	20231108	105200	11432711	1540	1540	1540	1540	0
511	20231108	105100	11432711	1540	1540	1540	1540	0
512	20231108	105000	11432711	1540	1540	1540	1540	0
513	20231108	104900	11432711	1540	1540	1540	1540	0
514	20231108	104800	11432711	1540	1540	1540	1540	0
515	20231108	104700	11432711	1540	1540	1540	1540	0
516	20231108	104600	11432711	1540	1540	1540	1540	0
517	20231108	104500	11432711	1540	1540	1540	1540	0
518	20231108	104400	11432711	1540	1540	1540	1540	0
519	20231108	104300	11432711	1540	1540	1540	1540	0
520	20231108	104200	11432711	1540	1540	1540	1540	0
521	20231108	104100	11432711	1540	1540	1540	1540	0
522	20231108	104000	11432711	1540	1540	1540	1540	0
523	20231108	103900	11432711	1540	1540	1540	1540	0
524	20231108	103800	11432711	1540	1540	1540	1540	0
525	20231108	103700	11432711	1540	1540	1540	1540	0
526	20231108	103600	11432711	1540	1540	1540	1540	0
527	20231108	103500	11432711	1540	1540	1540	1540	0
528	20231108	103400	11432711	1540	1540	1540	1540	0
529	20231108	103300	11432711	1540	1540	1540	1540	0
530	20231108	103200	11432711	1540	1540	1540	1540	0
531	20231108	103100	11432711	1540	1540	1540	1540	0
532	20231108	103000	11432711	1540	1540	1540	1540	0
533	20231108	102900	11432711	1540	1540	1540	1540	0
534	20231108	102800	11432711	1540	1540	1540	1540	0
535	20231108	102700	11432711	1540	1540	1540	1540	0
536	20231108	102600	11432711	1540	1540	1540	1540	0
537	20231108	102500	11432711	1540	1540	1540	1540	0
538	20231108	102400	11432711	1540	1540	1540	1540	0
539	20231108	102300	11432711	1540	1540	1540	1540	0
540	20231108	102200	11432711	1540	1540	1540	1540	0
541	20231108	102100	11432711	1540	1540	1540	1540	0
542	20231108	102000	11432711	1540	1540	1540	1540	0
543	20231108	101900	11432711	1540	1540	1540	1540	0
544	20231108	101800	11432711	1540	1540	1540	1540	0
545	20231108	101700	11432711	1540	1540	1540	1540	0
546	20231108	101600	11432711	1540	1540	1540	1540	0
547	20231108	101500	11432711	1540	1540	1540	1540	0
548	20231108	101400	11432711	1540	1540	1540	1540	0
549	20231108	101300	11432711	1540	1540	1540	1540	0
550	20231108	101200	11432711	1540	1540	1540	1540	0
551	20231108	101100	11432711	1540	1540	1540	1540	0
552	20231108	101000	11432711	1540	1540	1540	1540	0
553	20231108	100900	11432711	1540	1540	1540	1540	0
554	20231108	100800	11432711	1540	1540	1540	1540	0
555	20231108	100700	11432711	1540	1540	1540	1540	0
556	20231108	100600	11432711	1540	1540	1540	1540	0
557	20231108	100500	11432711	1540	1540	1540	1540	0
558	20231108	100400	11432711	1540	1540	1540	1540	0
559	20231108	100300	11432711	1540	1540	1540	1540	0
560	20231108	100200	11432711	1540	1540	1540	1540	32
561	20231108	100100	11383431	1540	1540	1540	1540	0
562	20231108	100000	11383431	1540	1540	1540	1540	0
563	20231108	095900	11383431	1540	1540	1540	1540	0
564	20231108	095800	11383431	1540	1540	1540	1540	0
565	20231108	095700	11383431	1540	1540	1540	1540	0
566	20231108	095600	11383431	1540	1540	1540	1540	0
567	20231108	095500	11383431	1540	1540	1540	1540	0
568	20231108	095400	11383431	1540	1540	1540	1540	0
569	20231108	095300	11383431	1540	1540	1540	1540	0
570	20231108	095200	11383431	1540	1540	1540	1540	0
571	20231108	095100	11383431	1540	1540	1540	1540	0
572	20231108	095000	11383431	1540	1540	1540	1540	0
573	20231108	094900	11383431	1540	1540	1540	1540	0
574	20231108	094800	11383431	1540	1540	1540	1540	0
575	20231108	094700	11383431	1540	1540	1540	1540	0
576	20231108	094600	11383431	1540	1540	1540	1540	0
577	20231108	094500	11383431	1540	1540	1540	1540	273
578	20231108	094400	10963011	1541	1541	1541	1541	0
579	20231108	094300	10963011	1541	1541	1541	1541	1
580	20231108	094200	10961470	1540	1540	1540	1540	5300
581	20231108	094100	2799470	1541	1541	1541	1541	1
582	20231108	094000	2797929	1540	1540	1540	1540	0
583	20231108	093900	2797929	1540	1540	1540	1540	838
584	20231108	093800	1507409	1540	1540	1540	1540	792
585	20231108	093700	287729	1536	1536	1536	1536	0
586	20231108	093600	287729	1536	1536	1536	1536	28
587	20231108	093500	244721	1541	1541	1541	1541	2
588	20231108	093400	241639	1541	1541	1541	1541	0
589	20231108	093300	241639	1541	1541	1541	1541	0
590	20231108	093200	241639	1541	1541	1541	1541	10
591	20231108	093100	226229	1541	1541	1541	1541	0
592	20231108	093000	226229	1541	1541	1541	1541	0
593	20231108	092900	226229	1541	1541	1541	1541	1
594	20231108	092800	224688	1536	1536	1536	1536	0
595	20231108	092700	224688	1536	1536	1536	1536	0
596	20231108	092600	224688	1536	1536	1536	1536	0
597	20231108	092500	224688	1536	1536	1536	1536	74
598	20231108	092400	111024	1541	1541	1541	1541	0
599	20231108	092300	111024	1541	1541	1541	1541	0
600	20231108	092200	111024	1541	1541	1541	1541	0
601	20231108	092100	111024	1541	1541	1541	1541	0
602	20231108	092000	111024	1541	1541	1541	1541	0
603	20231108	091900	111024	1541	1541	1541	1541	0
604	20231108	091800	111024	1541	1541	1541	1541	0
605	20231108	091700	111024	1541	1541	1541	1541	0
606	20231108	091600	111024	1541	1541	1541	1541	0
607	20231108	091500	111024	1541	1541	1541	1541	0
608	20231108	091400	111024	1541	1541	1541	1541	0
609	20231108	091300	111024	1541	1541	1541	1541	0
610	20231108	091200	111024	1541	1541	1541	1541	0
611	20231108	091100	111024	1541	1541	1541	1541	0
612	20231108	091000	111024	1541	1541	1541	1541	0
613	20231108	090900	111024	1541	1541	1541	1541	0
614	20231108	090800	111024	1541	1541	1541	1541	0
615	20231108	090700	111024	1541	1541	1541	1541	0
616	20231108	090600	111024	1541	1541	1541	1541	1
617	20231108	090500	109483	1542	1542	1542	1542	0
618	20231108	090400	109483	1542	1542	1542	1542	0
619	20231108	090300	109483	1542	1542	1542	1542	0
620	20231108	090200	109483	1542	1542	1542	1542	0
621	20231108	090100	109483	1542	1542	1542	1542	0
622	20231108	090000	109483	1542	1543	1543	1542	71