KissMeData/079650/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195100	45769582	1656	1656	1656	1656	195
3	20231108	195000	45769582	1656	1656	1656	1656	0
4	20231108	194900	45769582	1656	1656	1656	1656	0
5	20231108	194800	45769582	1656	1656	1656	1656	0
6	20231108	194700	45769582	1656	1656	1656	1656	0
7	20231108	194600	45769582	1656	1656	1656	1656	0
8	20231108	194500	45769582	1656	1656	1656	1656	0
9	20231108	194400	45769582	1656	1656	1656	1656	0
10	20231108	194300	45769582	1656	1656	1656	1656	0
11	20231108	194200	45769582	1656	1656	1656	1656	0
12	20231108	194100	45769582	1656	1656	1656	1656	0
13	20231108	194000	45769582	1656	1656	1656	1656	0
14	20231108	193900	45769582	1656	1656	1656	1656	0
15	20231108	193800	45769582	1656	1656	1656	1656	0
16	20231108	193700	45769582	1656	1656	1656	1656	0
17	20231108	193600	45769582	1656	1656	1656	1656	0
18	20231108	193500	45769582	1656	1656	1656	1656	0
19	20231108	193400	45769582	1656	1656	1656	1656	0
20	20231108	193300	45769582	1656	1656	1656	1656	0
21	20231108	193200	45769582	1656	1656	1656	1656	0
22	20231108	193100	45769582	1656	1656	1656	1656	0
23	20231108	193000	45769582	1656	1656	1656	1656	0
24	20231108	192900	45769582	1656	1656	1656	1656	0
25	20231108	192800	45769582	1656	1656	1656	1656	0
26	20231108	192700	45769582	1656	1656	1656	1656	0
27	20231108	192600	45769582	1656	1656	1656	1656	0
28	20231108	192500	45769582	1656	1656	1656	1656	0
29	20231108	192400	45769582	1656	1656	1656	1656	0
30	20231108	192300	45769582	1656	1656	1656	1656	0
31	20231108	192200	45769582	1656	1656	1656	1656	0
32	20231108	192100	45769582	1656	1656	1656	1656	195
33	20231108	192000	45769582	1656	1656	1656	1656	0
34	20231108	191900	45769582	1656	1656	1656	1656	0
35	20231108	191800	45769582	1656	1656	1656	1656	0
36	20231108	191700	45769582	1656	1656	1656	1656	0
37	20231108	191600	45769582	1656	1656	1656	1656	0
38	20231108	191500	45769582	1656	1656	1656	1656	0
39	20231108	191400	45769582	1656	1656	1656	1656	0
40	20231108	191300	45769582	1656	1656	1656	1656	0
41	20231108	191200	45769582	1656	1656	1656	1656	0
42	20231108	191100	45769582	1656	1656	1656	1656	0
43	20231108	191000	45769582	1656	1656	1656	1656	0
44	20231108	190900	45769582	1656	1656	1656	1656	0
45	20231108	190800	45769582	1656	1656	1656	1656	0
46	20231108	190700	45769582	1656	1656	1656	1656	0
47	20231108	190600	45769582	1656	1656	1656	1656	0
48	20231108	190500	45769582	1656	1656	1656	1656	0
49	20231108	190400	45769582	1656	1656	1656	1656	0
50	20231108	190300	45769582	1656	1656	1656	1656	0
51	20231108	190200	45769582	1656	1656	1656	1656	0
52	20231108	190100	45769582	1656	1656	1656	1656	0
53	20231108	190000	45769582	1656	1656	1656	1656	0
54	20231108	185900	45769582	1656	1656	1656	1656	0
55	20231108	185800	45769582	1656	1656	1656	1656	0
56	20231108	185700	45769582	1656	1656	1656	1656	0
57	20231108	185600	45769582	1656	1656	1656	1656	0
58	20231108	185500	45769582	1656	1656	1656	1656	0
59	20231108	185400	45769582	1656	1656	1656	1656	0
60	20231108	185300	45769582	1656	1656	1656	1656	0
61	20231108	185200	45769582	1656	1656	1656	1656	0
62	20231108	185100	45769582	1656	1656	1656	1656	195
63	20231108	185000	45769582	1656	1656	1656	1656	0
64	20231108	184900	45769582	1656	1656	1656	1656	0
65	20231108	184800	45769582	1656	1656	1656	1656	0
66	20231108	184700	45769582	1656	1656	1656	1656	0
67	20231108	184600	45769582	1656	1656	1656	1656	0
68	20231108	184500	45769582	1656	1656	1656	1656	0
69	20231108	184400	45769582	1656	1656	1656	1656	0
70	20231108	184300	45769582	1656	1656	1656	1656	0
71	20231108	184200	45769582	1656	1656	1656	1656	0
72	20231108	184100	45769582	1656	1656	1656	1656	0
73	20231108	184000	45769582	1656	1656	1656	1656	0
74	20231108	183900	45769582	1656	1656	1656	1656	0
75	20231108	183800	45769582	1656	1656	1656	1656	0
76	20231108	183700	45769582	1656	1656	1656	1656	0
77	20231108	183600	45769582	1656	1656	1656	1656	0
78	20231108	183500	45769582	1656	1656	1656	1656	0
79	20231108	183400	45769582	1656	1656	1656	1656	0
80	20231108	183300	45769582	1656	1656	1656	1656	0
81	20231108	183200	45769582	1656	1656	1656	1656	0
82	20231108	183100	45769582	1656	1656	1656	1656	0
83	20231108	183000	45769582	1656	1656	1656	1656	0
84	20231108	182900	45769582	1656	1656	1656	1656	0
85	20231108	182800	45769582	1656	1656	1656	1656	0
86	20231108	182700	45769582	1656	1656	1656	1656	0
87	20231108	182600	45769582	1656	1656	1656	1656	0
88	20231108	182500	45769582	1656	1656	1656	1656	0
89	20231108	182400	45769582	1656	1656	1656	1656	0
90	20231108	182300	45769582	1656	1656	1656	1656	0
91	20231108	182200	45769582	1656	1656	1656	1656	0
92	20231108	182100	45769582	1656	1656	1656	1656	195
93	20231108	182000	45769582	1656	1656	1656	1656	0
94	20231108	181900	45769582	1656	1656	1656	1656	0
95	20231108	181800	45769582	1656	1656	1656	1656	0
96	20231108	181700	45769582	1656	1656	1656	1656	0
97	20231108	181600	45769582	1656	1656	1656	1656	0
98	20231108	181500	45769582	1656	1656	1656	1656	0
99	20231108	181400	45769582	1656	1656	1656	1656	0
100	20231108	181300	45769582	1656	1656	1656	1656	0
101	20231108	181200	45769582	1656	1656	1656	1656	0
102	20231108	181100	45769582	1656	1656	1656	1656	0
103	20231108	181000	45769582	1656	1656	1656	1656	0
104	20231108	180900	45769582	1656	1656	1656	1656	0
105	20231108	180800	45769582	1656	1656	1656	1656	0
106	20231108	180700	45769582	1656	1656	1656	1656	0
107	20231108	180600	45769582	1656	1656	1656	1656	0
108	20231108	180500	45769582	1656	1656	1656	1656	0
109	20231108	180400	45769582	1656	1656	1656	1656	0
110	20231108	180300	45769582	1656	1656	1656	1656	0
111	20231108	180200	45769582	1656	1656	1656	1656	0
112	20231108	180100	45769582	1656	1656	1656	1656	0
113	20231108	180000	45769582	1656	1656	1656	1656	0
114	20231108	175900	45769582	1656	1656	1656	1656	0
115	20231108	175800	45769582	1656	1656	1656	1656	0
116	20231108	175700	45769582	1656	1656	1656	1656	0
117	20231108	175600	45769582	1656	1656	1656	1656	0
118	20231108	175500	45769582	1656	1656	1656	1656	0
119	20231108	175400	45769582	1656	1656	1656	1656	0
120	20231108	175300	45769582	1656	1656	1656	1656	0
121	20231108	175200	45769582	1656	1656	1656	1656	0
122	20231108	175100	45769582	1656	1656	1656	1656	195
123	20231108	175000	45769582	1656	1656	1656	1656	0
124	20231108	174900	45769582	1656	1656	1656	1656	0
125	20231108	174800	45769582	1656	1656	1656	1656	0
126	20231108	174700	45769582	1656	1656	1656	1656	0
127	20231108	174600	45769582	1656	1656	1656	1656	0
128	20231108	174500	45769582	1656	1656	1656	1656	0
129	20231108	174400	45769582	1656	1656	1656	1656	0
130	20231108	174300	45769582	1656	1656	1656	1656	0
131	20231108	174200	45769582	1656	1656	1656	1656	0
132	20231108	174100	45769582	1656	1656	1656	1656	0
133	20231108	174000	45769582	1656	1656	1656	1656	0
134	20231108	173900	45769582	1656	1656	1656	1656	0
135	20231108	173800	45769582	1656	1656	1656	1656	0
136	20231108	173700	45769582	1656	1656	1656	1656	0
137	20231108	173600	45769582	1656	1656	1656	1656	0
138	20231108	173500	45769582	1656	1656	1656	1656	0
139	20231108	173400	45769582	1656	1656	1656	1656	0
140	20231108	173300	45769582	1656	1656	1656	1656	0
141	20231108	173200	45769582	1656	1656	1656	1656	0
142	20231108	173100	45769582	1656	1656	1656	1656	0
143	20231108	173000	45769582	1656	1656	1656	1656	0
144	20231108	172900	45769582	1656	1656	1656	1656	0
145	20231108	172800	45769582	1656	1656	1656	1656	0
146	20231108	172700	45769582	1656	1656	1656	1656	0
147	20231108	172600	45769582	1656	1656	1656	1656	0
148	20231108	172500	45769582	1656	1656	1656	1656	0
149	20231108	172400	45769582	1656	1656	1656	1656	0
150	20231108	172300	45769582	1656	1656	1656	1656	0
151	20231108	172200	45769582	1656	1656	1656	1656	0
152	20231108	172100	45769582	1656	1656	1656	1656	195
153	20231108	172000	45769582	1656	1656	1656	1656	0
154	20231108	171900	45769582	1656	1656	1656	1656	0
155	20231108	171800	45769582	1656	1656	1656	1656	0
156	20231108	171700	45769582	1656	1656	1656	1656	0
157	20231108	171600	45769582	1656	1656	1656	1656	0
158	20231108	171500	45769582	1656	1656	1656	1656	0
159	20231108	171400	45769582	1656	1656	1656	1656	0
160	20231108	171300	45769582	1656	1656	1656	1656	0
161	20231108	171200	45769582	1656	1656	1656	1656	0
162	20231108	171100	45769582	1656	1656	1656	1656	0
163	20231108	171000	45769582	1656	1656	1656	1656	0
164	20231108	170900	45769582	1656	1656	1656	1656	0
165	20231108	170800	45769582	1656	1656	1656	1656	0
166	20231108	170700	45769582	1656	1656	1656	1656	0
167	20231108	170600	45769582	1656	1656	1656	1656	0
168	20231108	170500	45769582	1656	1656	1656	1656	0
169	20231108	170400	45769582	1656	1656	1656	1656	0
170	20231108	170300	45769582	1656	1656	1656	1656	0
171	20231108	170200	45769582	1656	1656	1656	1656	0
172	20231108	170100	45769582	1656	1656	1656	1656	0
173	20231108	170000	45769582	1656	1656	1656	1656	0
174	20231108	165900	45769582	1656	1656	1656	1656	0
175	20231108	165800	45769582	1656	1656	1656	1656	0
176	20231108	165700	45769582	1656	1656	1656	1656	0
177	20231108	165600	45769582	1656	1656	1656	1656	0
178	20231108	165500	45769582	1656	1656	1656	1656	0
179	20231108	165400	45769582	1656	1656	1656	1656	0
180	20231108	165300	45769582	1656	1656	1656	1656	0
181	20231108	165200	45769582	1656	1656	1656	1656	0
182	20231108	165100	45769582	1656	1656	1656	1656	195
183	20231108	165000	45769582	1656	1656	1656	1656	0
184	20231108	164900	45769582	1656	1656	1656	1656	0
185	20231108	164800	45769582	1656	1656	1656	1656	0
186	20231108	164700	45769582	1656	1656	1656	1656	0
187	20231108	164600	45769582	1656	1656	1656	1656	0
188	20231108	164500	45769582	1656	1656	1656	1656	0
189	20231108	164400	45769582	1656	1656	1656	1656	0
190	20231108	164300	45769582	1656	1656	1656	1656	0
191	20231108	164200	45769582	1656	1656	1656	1656	0
192	20231108	164100	45769582	1656	1656	1656	1656	0
193	20231108	164000	45769582	1656	1656	1656	1656	0
194	20231108	163900	45769582	1656	1656	1656	1656	0
195	20231108	163800	45769582	1656	1656	1656	1656	0
196	20231108	163700	45769582	1656	1656	1656	1656	0
197	20231108	163600	45769582	1656	1656	1656	1656	0
198	20231108	163500	45769582	1656	1656	1656	1656	0
199	20231108	163400	45769582	1656	1656	1656	1656	0
200	20231108	163300	45769582	1656	1656	1656	1656	0
201	20231108	163200	45769582	1656	1656	1656	1656	0
202	20231108	163100	45769582	1656	1656	1656	1656	0
203	20231108	163000	45769582	1656	1656	1656	1656	0
204	20231108	162900	45769582	1656	1656	1656	1656	0
205	20231108	162800	45769582	1656	1656	1656	1656	0
206	20231108	162700	45769582	1656	1656	1656	1656	0
207	20231108	162600	45769582	1656	1656	1656	1656	0
208	20231108	162500	45769582	1656	1656	1656	1656	0
209	20231108	162400	45769582	1656	1656	1656	1656	0
210	20231108	162300	45769582	1656	1656	1656	1656	0
211	20231108	162200	45769582	1656	1656	1656	1656	0
212	20231108	162100	45769582	1656	1656	1656	1656	195
213	20231108	162000	45769582	1656	1656	1656	1656	0
214	20231108	161900	45769582	1656	1656	1656	1656	0
215	20231108	161800	45769582	1656	1656	1656	1656	0
216	20231108	161700	45769582	1656	1656	1656	1656	0
217	20231108	161600	45769582	1656	1656	1656	1656	0
218	20231108	161500	45769582	1656	1656	1656	1656	0
219	20231108	161400	45769582	1656	1656	1656	1656	0
220	20231108	161300	45769582	1656	1656	1656	1656	0
221	20231108	161200	45769582	1656	1656	1656	1656	0
222	20231108	161100	45769582	1656	1656	1656	1656	0
223	20231108	161000	45769582	1656	1656	1656	1656	0
224	20231108	160900	45769582	1656	1656	1656	1656	0
225	20231108	160800	45769582	1656	1656	1656	1656	0
226	20231108	160700	45769582	1656	1656	1656	1656	0
227	20231108	160600	45769582	1656	1656	1656	1656	0
228	20231108	160500	45769582	1656	1656	1656	1656	0
229	20231108	160400	45769582	1656	1656	1656	1656	0
230	20231108	160300	45769582	1656	1656	1656	1656	0
231	20231108	160200	45769582	1656	1656	1656	1656	0
232	20231108	160100	45769582	1656	1656	1656	1656	0
233	20231108	160000	45769582	1656	1656	1656	1656	0
234	20231108	155900	45769582	1656	1656	1656	1656	0
235	20231108	155800	45769582	1656	1656	1656	1656	0
236	20231108	155700	45769582	1656	1656	1656	1656	0
237	20231108	155600	45769582	1656	1656	1656	1656	0
238	20231108	155500	45769582	1656	1656	1656	1656	0
239	20231108	155400	45769582	1656	1656	1656	1656	0
240	20231108	155300	45769582	1656	1656	1656	1656	0
241	20231108	155200	45769582	1656	1656	1656	1656	0
242	20231108	155100	45769582	1656	1656	1656	1656	195
243	20231108	155000	45769582	1656	1656	1656	1656	0
244	20231108	154900	45769582	1656	1656	1656	1656	0
245	20231108	154800	45769582	1656	1656	1656	1656	0
246	20231108	154700	45769582	1656	1656	1656	1656	0
247	20231108	154600	45769582	1656	1656	1656	1656	0
248	20231108	154500	45769582	1656	1656	1656	1656	0
249	20231108	154400	45769582	1656	1656	1656	1656	0
250	20231108	154300	45769582	1656	1656	1656	1656	0
251	20231108	154200	45769582	1656	1656	1656	1656	0
252	20231108	154100	45769582	1656	1656	1656	1656	0
253	20231108	154000	45769582	1656	1656	1656	1656	0
254	20231108	153900	45769582	1656	1656	1656	1656	0
255	20231108	153800	45769582	1656	1656	1656	1656	0
256	20231108	153700	45769582	1656	1656	1656	1656	0
257	20231108	153600	45769582	1656	1656	1656	1656	0
258	20231108	153500	45769582	1656	1656	1656	1656	0
259	20231108	153400	45769582	1656	1656	1656	1656	0
260	20231108	153300	45769582	1656	1656	1656	1656	0
261	20231108	153200	45769582	1656	1656	1656	1656	0
262	20231108	153100	45769582	1656	1656	1656	1656	0
263	20231108	153000	45769582	1656	1656	1656	1656	195
264	20231108	152900	45446662	1664	1664	1664	1664	0
265	20231108	152800	45446662	1664	1664	1664	1664	0
266	20231108	152700	45446662	1664	1664	1664	1664	0
267	20231108	152600	45446662	1664	1664	1664	1664	0
268	20231108	152500	45446662	1664	1664	1664	1664	0
269	20231108	152400	45446662	1664	1664	1664	1664	0
270	20231108	152300	45446662	1664	1664	1664	1664	0
271	20231108	152200	45446662	1664	1664	1664	1664	0
272	20231108	152100	45446662	1664	1664	1664	1664	0
273	20231108	152000	45446662	1664	1664	1664	1664	0
274	20231108	151900	45446662	1664	1664	1664	1656	615
275	20231108	151800	44428118	1664	1664	1664	1664	14
276	20231108	151700	44404822	1664	1664	1664	1664	0
277	20231108	151600	44404822	1664	1664	1664	1664	1
278	20231108	151500	44403158	1664	1664	1664	1664	0
279	20231108	151400	44403158	1664	1664	1664	1664	1
280	20231108	151300	44401494	1664	1664	1664	1664	0
281	20231108	151200	44401494	1664	1664	1664	1664	1
282	20231108	151100	44399830	1664	1664	1664	1664	0
283	20231108	151000	44399830	1664	1664	1664	1664	1
284	20231108	150900	44398166	1664	1664	1664	1664	0
285	20231108	150800	44398166	1664	1664	1664	1664	1
286	20231108	150700	44396502	1664	1664	1664	1664	0
287	20231108	150600	44396502	1664	1664	1664	1664	1
288	20231108	150500	44394838	1664	1664	1664	1664	0
289	20231108	150400	44394838	1664	1664	1664	1664	1
290	20231108	150300	44393174	1664	1664	1664	1664	0
291	20231108	150200	44393174	1664	1664	1664	1664	1
292	20231108	150100	44391510	1663	1663	1663	1663	0
293	20231108	150000	44391510	1663	1663	1663	1663	1
294	20231108	145900	44389847	1664	1664	1664	1664	0
295	20231108	145800	44389847	1664	1661	1664	1656	1979
296	20231108	145700	41112484	1662	1662	1662	1662	0
297	20231108	145600	41112484	1662	1662	1662	1662	1
298	20231108	145500	41110822	1662	1662	1662	1662	0
299	20231108	145400	41110822	1662	1662	1662	1662	1
300	20231108	145300	41109160	1662	1662	1662	1662	1
301	20231108	145200	41107498	1663	1663	1663	1663	1
302	20231108	145100	41105835	1664	1664	1664	1664	1
303	20231108	145000	41104171	1664	1664	1664	1664	0
304	20231108	144900	41104171	1664	1663	1664	1663	5
305	20231108	144800	41095855	1664	1665	1665	1664	183
306	20231108	144700	40791165	1665	1665	1665	1665	1
307	20231108	144600	40789500	1665	1665	1665	1665	0
308	20231108	144500	40789500	1665	1665	1665	1665	1
309	20231108	144400	40787835	1665	1665	1665	1665	0
310	20231108	144300	40787835	1665	1665	1665	1665	1
311	20231108	144200	40786170	1665	1665	1665	1665	0
312	20231108	144100	40786170	1665	1665	1665	1665	1
313	20231108	144000	40784505	1665	1665	1665	1665	0
314	20231108	143900	40784505	1665	1665	1665	1665	1
315	20231108	143800	40782840	1665	1665	1665	1665	0
316	20231108	143700	40782840	1665	1665	1665	1665	1
317	20231108	143600	40781175	1665	1665	1665	1665	0
318	20231108	143500	40781175	1665	1665	1665	1665	1
319	20231108	143400	40779510	1665	1665	1665	1665	0
320	20231108	143300	40779510	1665	1665	1665	1665	1
321	20231108	143200	40777845	1665	1665	1665	1665	0
322	20231108	143100	40777845	1665	1665	1665	1665	1
323	20231108	143000	40776180	1665	1665	1665	1665	0
324	20231108	142900	40776180	1665	1665	1665	1665	8
325	20231108	142800	40762860	1665	1665	1665	1665	0
326	20231108	142700	40762860	1665	1665	1665	1665	1
327	20231108	142600	40761195	1665	1665	1665	1665	0
328	20231108	142500	40761195	1665	1665	1665	1665	0
329	20231108	142400	40761195	1665	1665	1665	1665	1
330	20231108	142300	40759530	1665	1665	1665	1665	0
331	20231108	142200	40759530	1665	1665	1665	1665	1
332	20231108	142100	40757865	1665	1665	1665	1665	14
333	20231108	142000	40734555	1661	1661	1661	1661	1
334	20231108	141900	40732894	1661	1661	1661	1661	0
335	20231108	141800	40732894	1661	1661	1661	1661	1
336	20231108	141700	40731233	1661	1661	1661	1661	0
337	20231108	141600	40731233	1661	1661	1661	1661	41
338	20231108	141500	40663132	1661	1661	1661	1661	0
339	20231108	141400	40663132	1661	1661	1661	1661	1
340	20231108	141300	40661471	1661	1661	1661	1661	0
341	20231108	141200	40661471	1661	1661	1661	1661	1
342	20231108	141100	40659810	1661	1661	1661	1661	0
343	20231108	141000	40659810	1661	1661	1661	1661	1
344	20231108	140900	40658149	1661	1661	1661	1661	0
345	20231108	140800	40658149	1661	1661	1661	1661	1
346	20231108	140700	40656488	1661	1661	1661	1661	0
347	20231108	140600	40656488	1661	1661	1661	1661	1
348	20231108	140500	40654827	1661	1661	1661	1661	0
349	20231108	140400	40654827	1661	1661	1661	1661	1
350	20231108	140300	40653166	1661	1661	1661	1661	0
351	20231108	140200	40653166	1661	1661	1661	1661	1
352	20231108	140100	40651505	1661	1661	1661	1661	0
353	20231108	140000	40651505	1661	1661	1661	1661	1
354	20231108	135900	40649844	1660	1657	1660	1657	73
355	20231108	135800	40528772	1660	1660	1660	1660	0
356	20231108	135700	40528772	1660	1660	1660	1660	1
357	20231108	135600	40527112	1660	1660	1660	1660	0
358	20231108	135500	40527112	1660	1660	1660	1660	1
359	20231108	135400	40525452	1660	1660	1660	1660	0
360	20231108	135300	40525452	1660	1660	1660	1660	1
361	20231108	135200	40523792	1657	1659	1659	1657	501
362	20231108	135100	39692844	1662	1662	1662	1662	1
363	20231108	135000	39691182	1660	1660	1660	1660	3
364	20231108	134900	39686202	1663	1663	1663	1663	1
365	20231108	134800	39684539	1663	1663	1663	1663	0
366	20231108	134700	39684539	1663	1663	1663	1663	1
367	20231108	134600	39682876	1665	1665	1665	1665	0
368	20231108	134500	39682876	1665	1663	1665	1663	2
369	20231108	134400	39679548	1663	1663	1663	1663	0
370	20231108	134300	39679548	1663	1663	1663	1663	1
371	20231108	134200	39677885	1665	1665	1665	1665	0
372	20231108	134100	39677885	1665	1665	1665	1665	1
373	20231108	134000	39676220	1665	1665	1665	1665	0
374	20231108	133900	39676220	1665	1665	1665	1665	1
375	20231108	133800	39674555	1665	1665	1665	1665	0
376	20231108	133700	39674555	1665	1665	1665	1665	1
377	20231108	133600	39672890	1665	1665	1665	1665	0
378	20231108	133500	39672890	1665	1665	1665	1665	1
379	20231108	133400	39671225	1665	1665	1665	1665	0
380	20231108	133300	39671225	1665	1665	1665	1665	1
381	20231108	133200	39669560	1666	1666	1666	1666	0
382	20231108	133100	39669560	1666	1666	1666	1666	0
383	20231108	133000	39669560	1666	1663	1666	1663	3
384	20231108	132900	39664568	1663	1663	1663	1663	0
385	20231108	132800	39664568	1663	1663	1663	1663	1
386	20231108	132700	39662905	1663	1663	1663	1663	0
387	20231108	132600	39662905	1663	1663	1663	1663	1
388	20231108	132500	39661242	1663	1663	1663	1663	0
389	20231108	132400	39661242	1663	1663	1663	1663	1
390	20231108	132300	39659579	1663	1663	1663	1663	0
391	20231108	132200	39659579	1663	1663	1663	1663	1
392	20231108	132100	39657916	1662	1659	1662	1659	103
393	20231108	132000	39487030	1662	1662	1662	1662	4
394	20231108	131900	39480382	1662	1662	1662	1662	3
395	20231108	131800	39475396	1662	1662	1662	1662	4
396	20231108	131700	39468748	1662	1662	1662	1662	122
397	20231108	131600	39265984	1672	1672	1672	1662	996
398	20231108	131500	37601872	1674	1674	1674	1674	0
399	20231108	131400	37601872	1674	1674	1674	1674	1
400	20231108	131300	37600198	1674	1674	1674	1674	0
401	20231108	131200	37600198	1674	1674	1674	1674	1
402	20231108	131100	37598524	1674	1674	1674	1674	0
403	20231108	131000	37598524	1674	1674	1674	1674	1
404	20231108	130900	37596850	1672	1672	1672	1672	161
405	20231108	130800	37327658	1674	1674	1674	1674	1
406	20231108	130700	37325984	1672	1673	1673	1672	1000
407	20231108	130600	35653605	1674	1674	1674	1674	1
408	20231108	130500	35651931	1674	1674	1674	1674	0
409	20231108	130400	35651931	1674	1674	1674	1674	0
410	20231108	130300	35651931	1674	1674	1674	1674	1
411	20231108	130200	35650257	1674	1674	1674	1674	0
412	20231108	130100	35650257	1674	1673	1674	1672	12001
413	20231108	130000	15584485	1674	1674	1674	1674	0
414	20231108	125900	15584485	1674	1674	1674	1674	1
415	20231108	125800	15582811	1674	1674	1674	1674	0
416	20231108	125700	15582811	1674	1674	1674	1674	1
417	20231108	125600	15581137	1674	1674	1674	1674	0
418	20231108	125500	15581137	1674	1674	1674	1674	1
419	20231108	125400	15579463	1674	1674	1674	1674	298
420	20231108	125300	15080611	1674	1674	1674	1674	1
421	20231108	125200	15078937	1674	1674	1674	1674	0
422	20231108	125100	15078937	1674	1674	1674	1674	1
423	20231108	125000	15077263	1674	1674	1674	1674	0
424	20231108	124900	15077263	1674	1674	1674	1674	1
425	20231108	124800	15075589	1674	1674	1674	1674	0
426	20231108	124700	15075589	1674	1674	1674	1674	1
427	20231108	124600	15073915	1674	1674	1674	1674	0
428	20231108	124500	15073915	1674	1674	1674	1674	4
429	20231108	124400	15067219	1674	1674	1674	1674	6
430	20231108	124300	15057175	1674	1674	1674	1674	1
431	20231108	124200	15055501	1674	1674	1674	1674	0
432	20231108	124100	15055501	1674	1674	1674	1674	1
433	20231108	124000	15053827	1674	1674	1674	1674	0
434	20231108	123900	15053827	1674	1674	1674	1674	1
435	20231108	123800	15052153	1674	1674	1674	1674	0
436	20231108	123700	15052153	1674	1674	1674	1674	0
437	20231108	123600	15052153	1674	1674	1674	1674	1
438	20231108	123500	15050479	1674	1674	1674	1674	0
439	20231108	123400	15050479	1674	1674	1674	1674	1
440	20231108	123300	15048805	1674	1674	1674	1674	0
441	20231108	123200	15048805	1674	1674	1674	1674	1
442	20231108	123100	15047131	1674	1674	1674	1674	0
443	20231108	123000	15047131	1674	1674	1674	1674	1
444	20231108	122900	15045457	1674	1674	1674	1674	0
445	20231108	122800	15045457	1674	1674	1674	1674	1
446	20231108	122700	15043783	1674	1674	1674	1674	0
447	20231108	122600	15043783	1674	1674	1674	1674	1
448	20231108	122500	15042109	1674	1674	1674	1674	0
449	20231108	122400	15042109	1674	1674	1674	1674	1
450	20231108	122300	15040435	1674	1674	1674	1674	0
451	20231108	122200	15040435	1674	1674	1674	1674	1
452	20231108	122100	15038761	1674	1674	1674	1674	0
453	20231108	122000	15038761	1674	1674	1674	1674	1
454	20231108	121900	15037087	1674	1674	1674	1674	0
455	20231108	121800	15037087	1674	1674	1674	1674	1
456	20231108	121700	15035413	1674	1674	1674	1674	0
457	20231108	121600	15035413	1674	1674	1674	1674	1
458	20231108	121500	15033739	1674	1674	1674	1674	0
459	20231108	121400	15033739	1674	1674	1674	1674	1
460	20231108	121300	15032065	1674	1674	1674	1674	0
461	20231108	121200	15032065	1674	1674	1674	1674	1
462	20231108	121100	15030391	1674	1674	1674	1674	0
463	20231108	121000	15030391	1674	1674	1674	1674	0
464	20231108	120900	15030391	1674	1674	1674	1674	1
465	20231108	120800	15028717	1674	1674	1674	1674	0
466	20231108	120700	15028717	1674	1674	1674	1674	1
467	20231108	120600	15027043	1674	1674	1674	1674	0
468	20231108	120500	15027043	1674	1674	1674	1674	1
469	20231108	120400	15025369	1674	1674	1674	1674	0
470	20231108	120300	15025369	1674	1674	1674	1674	1
471	20231108	120200	15023695	1674	1674	1674	1674	0
472	20231108	120100	15023695	1674	1674	1674	1674	5
473	20231108	120000	15015325	1674	1674	1674	1674	0
474	20231108	115900	15015325	1674	1674	1674	1674	1
475	20231108	115800	15013651	1674	1674	1674	1674	0
476	20231108	115700	15013651	1674	1674	1674	1674	1
477	20231108	115600	15011977	1674	1674	1674	1674	0
478	20231108	115500	15011977	1674	1674	1674	1674	1
479	20231108	115400	15010303	1673	1673	1673	1673	59
480	20231108	115300	14911596	1674	1674	1674	1674	1
481	20231108	115200	14909922	1674	1674	1674	1674	0
482	20231108	115100	14909922	1674	1674	1674	1674	6
483	20231108	115000	14899878	1674	1674	1674	1674	0
484	20231108	114900	14899878	1674	1674	1674	1674	1
485	20231108	114800	14898204	1674	1674	1674	1674	0
486	20231108	114700	14898204	1674	1674	1674	1674	1
487	20231108	114600	14896530	1674	1674	1674	1674	0
488	20231108	114500	14896530	1674	1674	1674	1674	1
489	20231108	114400	14894856	1674	1674	1674	1674	0
490	20231108	114300	14894856	1674	1674	1674	1674	0
491	20231108	114200	14894856	1674	1674	1674	1674	1
492	20231108	114100	14893182	1674	1674	1674	1674	0
493	20231108	114000	14893182	1674	1674	1674	1674	1
494	20231108	113900	14891508	1674	1674	1674	1674	2
495	20231108	113800	14888160	1674	1674	1674	1674	3
496	20231108	113700	14883138	1674	1673	1674	1673	102
497	20231108	113600	14712490	1674	1674	1674	1674	1
498	20231108	113500	14710816	1674	1674	1674	1674	0
499	20231108	113400	14710816	1674	1674	1674	1674	1
500	20231108	113300	14709142	1674	1674	1674	1674	0
501	20231108	113200	14709142	1674	1674	1674	1674	1
502	20231108	113100	14707468	1674	1674	1674	1674	0
503	20231108	113000	14707468	1674	1674	1674	1674	1
504	20231108	112900	14705794	1674	1674	1674	1674	0
505	20231108	112800	14705794	1674	1674	1674	1674	1
506	20231108	112700	14704120	1674	1674	1674	1674	0
507	20231108	112600	14704120	1674	1674	1674	1674	1
508	20231108	112500	14702446	1674	1674	1674	1674	2
509	20231108	112400	14699098	1674	1674	1674	1674	16
510	20231108	112300	14672314	1674	1674	1674	1674	0
511	20231108	112200	14672314	1674	1674	1674	1674	1
512	20231108	112100	14670640	1674	1674	1674	1674	0
513	20231108	112000	14670640	1674	1674	1674	1674	1
514	20231108	111900	14668966	1674	1674	1674	1674	0
515	20231108	111800	14668966	1674	1674	1674	1674	1
516	20231108	111700	14667292	1674	1674	1674	1674	0
517	20231108	111600	14667292	1674	1674	1674	1674	0
518	20231108	111500	14667292	1674	1674	1674	1674	1
519	20231108	111400	14665618	1674	1674	1674	1674	0
520	20231108	111300	14665618	1674	1674	1674	1674	1
521	20231108	111200	14663944	1674	1674	1674	1674	0
522	20231108	111100	14663944	1674	1674	1674	1674	1803
523	20231108	111000	11645722	1674	1674	1674	1674	10
524	20231108	110900	11628982	1674	1674	1674	1674	1
525	20231108	110800	11627308	1674	1674	1674	1674	0
526	20231108	110700	11627308	1674	1674	1674	1674	1
527	20231108	110600	11625634	1674	1674	1674	1674	0
528	20231108	110500	11625634	1674	1674	1674	1674	1
529	20231108	110400	11623960	1674	1674	1674	1674	0
530	20231108	110300	11623960	1674	1674	1674	1674	1
531	20231108	110200	11622286	1674	1674	1674	1674	0
532	20231108	110100	11622286	1674	1674	1674	1674	1
533	20231108	110000	11620612	1674	1674	1674	1674	0
534	20231108	105900	11620612	1674	1674	1674	1674	1
535	20231108	105800	11618938	1674	1674	1674	1674	0
536	20231108	105700	11618938	1674	1674	1674	1674	1
537	20231108	105600	11617264	1674	1674	1674	1674	0
538	20231108	105500	11617264	1674	1674	1674	1674	1
539	20231108	105400	11615590	1674	1674	1674	1674	0
540	20231108	105300	11615590	1674	1674	1674	1674	1
541	20231108	105200	11613916	1674	1674	1674	1674	0
542	20231108	105100	11613916	1674	1674	1674	1674	1
543	20231108	105000	11612242	1674	1674	1674	1674	0
544	20231108	104900	11612242	1674	1674	1674	1674	0
545	20231108	104800	11612242	1674	1674	1674	1674	1
546	20231108	104700	11610568	1674	1674	1674	1674	0
547	20231108	104600	11610568	1674	1674	1674	1674	1
548	20231108	104500	11608894	1674	1674	1674	1674	0
549	20231108	104400	11608894	1674	1674	1674	1674	1
550	20231108	104300	11607220	1674	1674	1674	1674	0
551	20231108	104200	11607220	1674	1674	1674	1674	1
552	20231108	104100	11605546	1674	1674	1674	1674	0
553	20231108	104000	11605546	1674	1674	1674	1674	1
554	20231108	103900	11603872	1674	1674	1674	1674	0
555	20231108	103800	11603872	1674	1674	1674	1674	1
556	20231108	103700	11602198	1674	1674	1674	1674	0
557	20231108	103600	11602198	1674	1674	1674	1674	1
558	20231108	103500	11600524	1674	1674	1674	1674	0
559	20231108	103400	11600524	1674	1674	1674	1674	1
560	20231108	103300	11598850	1674	1674	1674	1674	0
561	20231108	103200	11598850	1674	1674	1674	1674	1
562	20231108	103100	11597176	1674	1674	1674	1674	0
563	20231108	103000	11597176	1674	1674	1674	1674	1
564	20231108	102900	11595502	1674	1674	1674	1674	0
565	20231108	102800	11595502	1674	1674	1674	1674	1
566	20231108	102700	11593828	1672	1672	1672	1672	65
567	20231108	102600	11485148	1674	1674	1674	1674	1
568	20231108	102500	11483474	1674	1674	1674	1674	0
569	20231108	102400	11483474	1674	1674	1674	1674	1
570	20231108	102300	11481800	1674	1674	1674	1674	9
571	20231108	102200	11466734	1674	1674	1674	1674	0
572	20231108	102100	11466734	1674	1674	1674	1674	1
573	20231108	102000	11465060	1674	1674	1674	1674	0
574	20231108	101900	11465060	1674	1674	1674	1674	1
575	20231108	101800	11463386	1674	1674	1674	1674	0
576	20231108	101700	11463386	1674	1674	1674	1674	1
577	20231108	101600	11461712	1674	1674	1674	1674	0
578	20231108	101500	11461712	1674	1674	1674	1674	1
579	20231108	101400	11460038	1674	1674	1674	1674	0
580	20231108	101300	11460038	1674	1674	1674	1674	1
581	20231108	101200	11458364	1674	1674	1674	1674	0
582	20231108	101100	11458364	1674	1674	1674	1674	1
583	20231108	101000	11456690	1674	1674	1674	1674	1
584	20231108	100900	11455016	1673	1673	1673	1673	4
585	20231108	100800	11448324	1674	1674	1674	1674	1
586	20231108	100700	11446650	1675	1675	1675	1675	1
587	20231108	100600	11444975	1675	1675	1675	1675	0
588	20231108	100500	11444975	1675	1675	1675	1675	1
589	20231108	100400	11443300	1675	1675	1675	1675	0
590	20231108	100300	11443300	1675	1675	1675	1675	1
591	20231108	100200	11441625	1675	1675	1675	1675	0
592	20231108	100100	11441625	1675	1675	1675	1675	1
593	20231108	100000	11439950	1675	1675	1675	1675	0
594	20231108	095900	11439950	1675	1675	1675	1675	2986
595	20231108	095800	6438400	1675	1675	1675	1675	0
596	20231108	095700	6438400	1675	1675	1675	1675	1
597	20231108	095600	6436725	1675	1675	1675	1675	0
598	20231108	095500	6436725	1675	1675	1675	1675	0
599	20231108	095400	6436725	1675	1675	1675	1675	1
600	20231108	095300	6435050	1675	1675	1675	1675	0
601	20231108	095200	6435050	1675	1675	1675	1675	1
602	20231108	095100	6433375	1675	1675	1675	1675	1
603	20231108	095000	6431700	1675	1675	1675	1675	1
604	20231108	094900	6430025	1675	1675	1675	1675	0
605	20231108	094800	6430025	1675	1675	1675	1675	1
606	20231108	094700	6428350	1675	1675	1675	1675	0
607	20231108	094600	6428350	1675	1675	1675	1675	1
608	20231108	094500	6426675	1675	1675	1675	1675	14
609	20231108	094400	6403225	1675	1675	1675	1675	1
610	20231108	094300	6401550	1675	1675	1675	1675	0
611	20231108	094200	6401550	1675	1675	1675	1675	1
612	20231108	094100	6399875	1675	1675	1675	1675	0
613	20231108	094000	6399875	1675	1675	1675	1675	37
614	20231108	093900	6337900	1675	1675	1675	1675	4
615	20231108	093800	6331200	1675	1675	1675	1675	1
616	20231108	093700	6329525	1675	1675	1675	1675	0
617	20231108	093600	6329525	1675	1675	1675	1675	1
618	20231108	093500	6327850	1675	1675	1675	1675	0
619	20231108	093400	6327850	1675	1675	1675	1675	1
620	20231108	093300	6326175	1675	1675	1675	1675	0
621	20231108	093200	6326175	1675	1675	1675	1675	1
622	20231108	093100	6324500	1675	1675	1675	1675	0
623	20231108	093000	6324500	1675	1675	1675	1675	1
624	20231108	092900	6322825	1675	1675	1675	1675	0
625	20231108	092800	6322825	1675	1675	1675	1675	0
626	20231108	092700	6322825	1675	1675	1675	1675	1
627	20231108	092600	6321150	1675	1675	1675	1675	0
628	20231108	092500	6321150	1675	1675	1675	1675	1
629	20231108	092400	6319475	1675	1675	1675	1675	0
630	20231108	092300	6319475	1675	1675	1675	1675	1
631	20231108	092200	6317800	1675	1675	1675	1675	0
632	20231108	092100	6317800	1675	1672	1675	1672	101
633	20231108	092000	6148925	1672	1672	1672	1672	28
634	20231108	091900	6102109	1675	1675	1675	1675	1
635	20231108	091800	6100434	1681	1681	1681	1681	157
636	20231108	091700	5836517	1684	1689	1689	1684	21
637	20231108	091600	5801053	1690	1690	1690	1690	0
638	20231108	091500	5801053	1690	1693	1693	1690	58
639	20231108	091400	5702994	1696	1696	1696	1696	0
640	20231108	091300	5702994	1696	1696	1696	1696	0
641	20231108	091200	5702994	1696	1696	1696	1696	12
642	20231108	091100	5682642	1696	1696	1696	1696	0
643	20231108	091000	5682642	1696	1696	1696	1696	0
644	20231108	090900	5682642	1696	1696	1696	1696	0
645	20231108	090800	5682642	1696	1704	1704	1696	40
646	20231108	090700	5614568	1704	1704	1704	1704	2
647	20231108	090600	5611160	1690	1690	1690	1690	0
648	20231108	090500	5611160	1690	1690	1690	1690	0
649	20231108	090400	5611160	1690	1690	1690	1690	0
650	20231108	090300	5611160	1690	1690	1690	1690	0
651	20231108	090200	5611160	1690	1690	1690	1690	0
652	20231108	090100	5611160	1690	1682	1690	1682	222
653	20231108	090000	5237748	1682	1682	1682	1682	3114