KissMeData/217730/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203600	284044761	1554	1554	1554	1554	2064
3	20231107	203500	284044761	1554	1554	1554	1554	0
4	20231107	203400	284044761	1554	1554	1554	1554	0
5	20231107	203300	284044761	1554	1554	1554	1554	0
6	20231107	203200	284044761	1554	1554	1554	1554	0
7	20231107	203100	284044761	1554	1554	1554	1554	0
8	20231107	203000	284044761	1554	1554	1554	1554	0
9	20231107	202900	284044761	1554	1554	1554	1554	0
10	20231107	202800	284044761	1554	1554	1554	1554	0
11	20231107	202700	284044761	1554	1554	1554	1554	0
12	20231107	202600	284044761	1554	1554	1554	1554	0
13	20231107	202500	284044761	1554	1554	1554	1554	0
14	20231107	202400	284044761	1554	1554	1554	1554	0
15	20231107	202300	284044761	1554	1554	1554	1554	0
16	20231107	202200	284044761	1554	1554	1554	1554	0
17	20231107	202100	284044761	1554	1554	1554	1554	0
18	20231107	202000	284044761	1554	1554	1554	1554	0
19	20231107	201900	284044761	1554	1554	1554	1554	0
20	20231107	201800	284044761	1554	1554	1554	1554	0
21	20231107	201700	284044761	1554	1554	1554	1554	0
22	20231107	201600	284044761	1554	1554	1554	1554	0
23	20231107	201500	284044761	1554	1554	1554	1554	0
24	20231107	201400	284044761	1554	1554	1554	1554	0
25	20231107	201300	284044761	1554	1554	1554	1554	0
26	20231107	201200	284044761	1554	1554	1554	1554	0
27	20231107	201100	284044761	1554	1554	1554	1554	0
28	20231107	201000	284044761	1554	1554	1554	1554	0
29	20231107	200900	284044761	1554	1554	1554	1554	0
30	20231107	200800	284044761	1554	1554	1554	1554	0
31	20231107	200700	284044761	1554	1554	1554	1554	0
32	20231107	200600	284044761	1554	1554	1554	1554	2064
33	20231107	200500	284044761	1554	1554	1554	1554	0
34	20231107	200400	284044761	1554	1554	1554	1554	0
35	20231107	200300	284044761	1554	1554	1554	1554	0
36	20231107	200200	284044761	1554	1554	1554	1554	0
37	20231107	200100	284044761	1554	1554	1554	1554	0
38	20231107	200000	284044761	1554	1554	1554	1554	0
39	20231107	195900	284044761	1554	1554	1554	1554	0
40	20231107	195800	284044761	1554	1554	1554	1554	0
41	20231107	195700	284044761	1554	1554	1554	1554	0
42	20231107	195600	284044761	1554	1554	1554	1554	0
43	20231107	195500	284044761	1554	1554	1554	1554	0
44	20231107	195400	284044761	1554	1554	1554	1554	0
45	20231107	195300	284044761	1554	1554	1554	1554	0
46	20231107	195200	284044761	1554	1554	1554	1554	0
47	20231107	195100	284044761	1554	1554	1554	1554	0
48	20231107	195000	284044761	1554	1554	1554	1554	0
49	20231107	194900	284044761	1554	1554	1554	1554	0
50	20231107	194800	284044761	1554	1554	1554	1554	0
51	20231107	194700	284044761	1554	1554	1554	1554	0
52	20231107	194600	284044761	1554	1554	1554	1554	0
53	20231107	194500	284044761	1554	1554	1554	1554	0
54	20231107	194400	284044761	1554	1554	1554	1554	0
55	20231107	194300	284044761	1554	1554	1554	1554	0
56	20231107	194200	284044761	1554	1554	1554	1554	0
57	20231107	194100	284044761	1554	1554	1554	1554	0
58	20231107	194000	284044761	1554	1554	1554	1554	0
59	20231107	193900	284044761	1554	1554	1554	1554	0
60	20231107	193800	284044761	1554	1554	1554	1554	0
61	20231107	193700	284044761	1554	1554	1554	1554	0
62	20231107	193600	284044761	1554	1554	1554	1554	2064
63	20231107	193500	284044761	1554	1554	1554	1554	0
64	20231107	193400	284044761	1554	1554	1554	1554	0
65	20231107	193300	284044761	1554	1554	1554	1554	0
66	20231107	193200	284044761	1554	1554	1554	1554	0
67	20231107	193100	284044761	1554	1554	1554	1554	0
68	20231107	193000	284044761	1554	1554	1554	1554	0
69	20231107	192900	284044761	1554	1554	1554	1554	0
70	20231107	192800	284044761	1554	1554	1554	1554	0
71	20231107	192700	284044761	1554	1554	1554	1554	0
72	20231107	192600	284044761	1554	1554	1554	1554	0
73	20231107	192500	284044761	1554	1554	1554	1554	0
74	20231107	192400	284044761	1554	1554	1554	1554	0
75	20231107	192300	284044761	1554	1554	1554	1554	0
76	20231107	192200	284044761	1554	1554	1554	1554	0
77	20231107	192100	284044761	1554	1554	1554	1554	0
78	20231107	192000	284044761	1554	1554	1554	1554	0
79	20231107	191900	284044761	1554	1554	1554	1554	0
80	20231107	191800	284044761	1554	1554	1554	1554	0
81	20231107	191700	284044761	1554	1554	1554	1554	0
82	20231107	191600	284044761	1554	1554	1554	1554	0
83	20231107	191500	284044761	1554	1554	1554	1554	0
84	20231107	191400	284044761	1554	1554	1554	1554	0
85	20231107	191300	284044761	1554	1554	1554	1554	0
86	20231107	191200	284044761	1554	1554	1554	1554	0
87	20231107	191100	284044761	1554	1554	1554	1554	0
88	20231107	191000	284044761	1554	1554	1554	1554	0
89	20231107	190900	284044761	1554	1554	1554	1554	0
90	20231107	190800	284044761	1554	1554	1554	1554	0
91	20231107	190700	284044761	1554	1554	1554	1554	0
92	20231107	190600	284044761	1554	1554	1554	1554	2064
93	20231107	190500	284044761	1554	1554	1554	1554	0
94	20231107	190400	284044761	1554	1554	1554	1554	0
95	20231107	190300	284044761	1554	1554	1554	1554	0
96	20231107	190200	284044761	1554	1554	1554	1554	0
97	20231107	190100	284044761	1554	1554	1554	1554	0
98	20231107	190000	284044761	1554	1554	1554	1554	0
99	20231107	185900	284044761	1554	1554	1554	1554	0
100	20231107	185800	284044761	1554	1554	1554	1554	0
101	20231107	185700	284044761	1554	1554	1554	1554	0
102	20231107	185600	284044761	1554	1554	1554	1554	0
103	20231107	185500	284044761	1554	1554	1554	1554	0
104	20231107	185400	284044761	1554	1554	1554	1554	0
105	20231107	185300	284044761	1554	1554	1554	1554	0
106	20231107	185200	284044761	1554	1554	1554	1554	0
107	20231107	185100	284044761	1554	1554	1554	1554	0
108	20231107	185000	284044761	1554	1554	1554	1554	0
109	20231107	184900	284044761	1554	1554	1554	1554	0
110	20231107	184800	284044761	1554	1554	1554	1554	0
111	20231107	184700	284044761	1554	1554	1554	1554	0
112	20231107	184600	284044761	1554	1554	1554	1554	0
113	20231107	184500	284044761	1554	1554	1554	1554	0
114	20231107	184400	284044761	1554	1554	1554	1554	0
115	20231107	184300	284044761	1554	1554	1554	1554	0
116	20231107	184200	284044761	1554	1554	1554	1554	0
117	20231107	184100	284044761	1554	1554	1554	1554	0
118	20231107	184000	284044761	1554	1554	1554	1554	0
119	20231107	183900	284044761	1554	1554	1554	1554	0
120	20231107	183800	284044761	1554	1554	1554	1554	0
121	20231107	183700	284044761	1554	1554	1554	1554	0
122	20231107	183600	284044761	1554	1554	1554	1554	2064
123	20231107	183500	284044761	1554	1554	1554	1554	0
124	20231107	183400	284044761	1554	1554	1554	1554	0
125	20231107	183300	284044761	1554	1554	1554	1554	0
126	20231107	183200	284044761	1554	1554	1554	1554	0
127	20231107	183100	284044761	1554	1554	1554	1554	0
128	20231107	183000	284044761	1554	1554	1554	1554	0
129	20231107	182900	284044761	1554	1554	1554	1554	0
130	20231107	182800	284044761	1554	1554	1554	1554	0
131	20231107	182700	284044761	1554	1554	1554	1554	0
132	20231107	182600	284044761	1554	1554	1554	1554	0
133	20231107	182500	284044761	1554	1554	1554	1554	0
134	20231107	182400	284044761	1554	1554	1554	1554	0
135	20231107	182300	284044761	1554	1554	1554	1554	0
136	20231107	182200	284044761	1554	1554	1554	1554	0
137	20231107	182100	284044761	1554	1554	1554	1554	0
138	20231107	182000	284044761	1554	1554	1554	1554	0
139	20231107	181900	284044761	1554	1554	1554	1554	0
140	20231107	181800	284044761	1554	1554	1554	1554	0
141	20231107	181700	284044761	1554	1554	1554	1554	0
142	20231107	181600	284044761	1554	1554	1554	1554	0
143	20231107	181500	284044761	1554	1554	1554	1554	0
144	20231107	181400	284044761	1554	1554	1554	1554	0
145	20231107	181300	284044761	1554	1554	1554	1554	0
146	20231107	181200	284044761	1554	1554	1554	1554	0
147	20231107	181100	284044761	1554	1554	1554	1554	0
148	20231107	181000	284044761	1554	1554	1554	1554	0
149	20231107	180900	284044761	1554	1554	1554	1554	0
150	20231107	180800	284044761	1554	1554	1554	1554	0
151	20231107	180700	284044761	1554	1554	1554	1554	0
152	20231107	180600	284044761	1554	1554	1554	1554	2064
153	20231107	180500	284044761	1554	1554	1554	1554	0
154	20231107	180400	284044761	1554	1554	1554	1554	0
155	20231107	180300	284044761	1554	1554	1554	1554	0
156	20231107	180200	284044761	1554	1554	1554	1554	0
157	20231107	180100	284044761	1554	1554	1554	1554	0
158	20231107	180000	284044761	1554	1554	1554	1554	0
159	20231107	175900	284044761	1554	1554	1554	1554	0
160	20231107	175800	284044761	1554	1554	1554	1554	0
161	20231107	175700	284044761	1554	1554	1554	1554	0
162	20231107	175600	284044761	1554	1554	1554	1554	0
163	20231107	175500	284044761	1554	1554	1554	1554	0
164	20231107	175400	284044761	1554	1554	1554	1554	0
165	20231107	175300	284044761	1554	1554	1554	1554	0
166	20231107	175200	284044761	1554	1554	1554	1554	0
167	20231107	175100	284044761	1554	1554	1554	1554	0
168	20231107	175000	284044761	1554	1554	1554	1554	0
169	20231107	174900	284044761	1554	1554	1554	1554	0
170	20231107	174800	284044761	1554	1554	1554	1554	0
171	20231107	174700	284044761	1554	1554	1554	1554	0
172	20231107	174600	284044761	1554	1554	1554	1554	0
173	20231107	174500	284044761	1554	1554	1554	1554	0
174	20231107	174400	284044761	1554	1554	1554	1554	0
175	20231107	174300	284044761	1554	1554	1554	1554	0
176	20231107	174200	284044761	1554	1554	1554	1554	0
177	20231107	174100	284044761	1554	1554	1554	1554	0
178	20231107	174000	284044761	1554	1554	1554	1554	0
179	20231107	173900	284044761	1554	1554	1554	1554	0
180	20231107	173800	284044761	1554	1554	1554	1554	0
181	20231107	173700	284044761	1554	1554	1554	1554	0
182	20231107	173600	284044761	1554	1554	1554	1554	2064
183	20231107	173500	284044761	1554	1554	1554	1554	0
184	20231107	173400	284044761	1554	1554	1554	1554	0
185	20231107	173300	284044761	1554	1554	1554	1554	0
186	20231107	173200	284044761	1554	1554	1554	1554	0
187	20231107	173100	284044761	1554	1554	1554	1554	0
188	20231107	173000	284044761	1554	1554	1554	1554	0
189	20231107	172900	284044761	1554	1554	1554	1554	0
190	20231107	172800	284044761	1554	1554	1554	1554	0
191	20231107	172700	284044761	1554	1554	1554	1554	0
192	20231107	172600	284044761	1554	1554	1554	1554	0
193	20231107	172500	284044761	1554	1554	1554	1554	0
194	20231107	172400	284044761	1554	1554	1554	1554	0
195	20231107	172300	284044761	1554	1554	1554	1554	0
196	20231107	172200	284044761	1554	1554	1554	1554	0
197	20231107	172100	284044761	1554	1554	1554	1554	0
198	20231107	172000	284044761	1554	1554	1554	1554	0
199	20231107	171900	284044761	1554	1554	1554	1554	0
200	20231107	171800	284044761	1554	1554	1554	1554	0
201	20231107	171700	284044761	1554	1554	1554	1554	0
202	20231107	171600	284044761	1554	1554	1554	1554	0
203	20231107	171500	284044761	1554	1554	1554	1554	0
204	20231107	171400	284044761	1554	1554	1554	1554	0
205	20231107	171300	284044761	1554	1554	1554	1554	0
206	20231107	171200	284044761	1554	1554	1554	1554	0
207	20231107	171100	284044761	1554	1554	1554	1554	0
208	20231107	171000	284044761	1554	1554	1554	1554	0
209	20231107	170900	284044761	1554	1554	1554	1554	0
210	20231107	170800	284044761	1554	1554	1554	1554	0
211	20231107	170700	284044761	1554	1554	1554	1554	0
212	20231107	170600	284044761	1554	1554	1554	1554	2064
213	20231107	170500	284044761	1554	1554	1554	1554	0
214	20231107	170400	284044761	1554	1554	1554	1554	0
215	20231107	170300	284044761	1554	1554	1554	1554	0
216	20231107	170200	284044761	1554	1554	1554	1554	0
217	20231107	170100	284044761	1554	1554	1554	1554	0
218	20231107	170000	284044761	1554	1554	1554	1554	0
219	20231107	165900	284044761	1554	1554	1554	1554	0
220	20231107	165800	284044761	1554	1554	1554	1554	0
221	20231107	165700	284044761	1554	1554	1554	1554	0
222	20231107	165600	284044761	1554	1554	1554	1554	0
223	20231107	165500	284044761	1554	1554	1554	1554	0
224	20231107	165400	284044761	1554	1554	1554	1554	0
225	20231107	165300	284044761	1554	1554	1554	1554	0
226	20231107	165200	284044761	1554	1554	1554	1554	0
227	20231107	165100	284044761	1554	1554	1554	1554	0
228	20231107	165000	284044761	1554	1554	1554	1554	0
229	20231107	164900	284044761	1554	1554	1554	1554	0
230	20231107	164800	284044761	1554	1554	1554	1554	0
231	20231107	164700	284044761	1554	1554	1554	1554	0
232	20231107	164600	284044761	1554	1554	1554	1554	0
233	20231107	164500	284044761	1554	1554	1554	1554	0
234	20231107	164400	284044761	1554	1554	1554	1554	0
235	20231107	164300	284044761	1554	1554	1554	1554	0
236	20231107	164200	284044761	1554	1554	1554	1554	0
237	20231107	164100	284044761	1554	1554	1554	1554	0
238	20231107	164000	284044761	1554	1554	1554	1554	0
239	20231107	163900	284044761	1554	1554	1554	1554	0
240	20231107	163800	284044761	1554	1554	1554	1554	0
241	20231107	163700	284044761	1554	1554	1554	1554	0
242	20231107	163600	284044761	1554	1554	1554	1554	2064
243	20231107	163500	284044761	1554	1554	1554	1554	0
244	20231107	163400	284044761	1554	1554	1554	1554	0
245	20231107	163300	284044761	1554	1554	1554	1554	0
246	20231107	163200	284044761	1554	1554	1554	1554	0
247	20231107	163100	284044761	1554	1554	1554	1554	0
248	20231107	163000	284044761	1554	1554	1554	1554	0
249	20231107	162900	284044761	1554	1554	1554	1554	0
250	20231107	162800	284044761	1554	1554	1554	1554	0
251	20231107	162700	284044761	1554	1554	1554	1554	0
252	20231107	162600	284044761	1554	1554	1554	1554	0
253	20231107	162500	284044761	1554	1554	1554	1554	0
254	20231107	162400	284044761	1554	1554	1554	1554	0
255	20231107	162300	284044761	1554	1554	1554	1554	0
256	20231107	162200	284044761	1554	1554	1554	1554	0
257	20231107	162100	284044761	1554	1554	1554	1554	0
258	20231107	162000	284044761	1554	1554	1554	1554	0
259	20231107	161900	284044761	1554	1554	1554	1554	0
260	20231107	161800	284044761	1554	1554	1554	1554	0
261	20231107	161700	284044761	1554	1554	1554	1554	0
262	20231107	161600	284044761	1554	1554	1554	1554	0
263	20231107	161500	284044761	1554	1554	1554	1554	0
264	20231107	161400	284044761	1554	1554	1554	1554	0
265	20231107	161300	284044761	1554	1554	1554	1554	0
266	20231107	161200	284044761	1554	1554	1554	1554	0
267	20231107	161100	284044761	1554	1554	1554	1554	0
268	20231107	161000	284044761	1554	1554	1554	1554	0
269	20231107	160900	284044761	1554	1554	1554	1554	0
270	20231107	160800	284044761	1554	1554	1554	1554	0
271	20231107	160700	284044761	1554	1554	1554	1554	0
272	20231107	160600	284044761	1554	1554	1554	1554	2064
273	20231107	160500	284044761	1554	1554	1554	1554	0
274	20231107	160400	284044761	1554	1554	1554	1554	0
275	20231107	160300	284044761	1554	1554	1554	1554	0
276	20231107	160200	284044761	1554	1554	1554	1554	0
277	20231107	160100	284044761	1554	1554	1554	1554	0
278	20231107	160000	284044761	1554	1554	1554	1554	0
279	20231107	155900	284044761	1554	1554	1554	1554	0
280	20231107	155800	284044761	1554	1554	1554	1554	0
281	20231107	155700	284044761	1554	1554	1554	1554	0
282	20231107	155600	284044761	1554	1554	1554	1554	0
283	20231107	155500	284044761	1554	1554	1554	1554	0
284	20231107	155400	284044761	1554	1554	1554	1554	0
285	20231107	155300	284044761	1554	1554	1554	1554	0
286	20231107	155200	284044761	1554	1554	1554	1554	0
287	20231107	155100	284044761	1554	1554	1554	1554	0
288	20231107	155000	284044761	1554	1554	1554	1554	0
289	20231107	154900	284044761	1554	1554	1554	1554	0
290	20231107	154800	284044761	1554	1554	1554	1554	0
291	20231107	154700	284044761	1554	1554	1554	1554	0
292	20231107	154600	284044761	1554	1554	1554	1554	0
293	20231107	154500	284044761	1554	1554	1554	1554	0
294	20231107	154400	284044761	1554	1554	1554	1554	0
295	20231107	154300	284044761	1554	1554	1554	1554	0
296	20231107	154200	284044761	1554	1554	1554	1554	0
297	20231107	154100	284044761	1554	1554	1554	1554	0
298	20231107	154000	284044761	1554	1554	1554	1554	0
299	20231107	153900	284044761	1554	1554	1554	1554	0
300	20231107	153800	284044761	1554	1554	1554	1554	0
301	20231107	153700	284044761	1554	1554	1554	1554	0
302	20231107	153600	284044761	1554	1554	1554	1554	2064
303	20231107	153500	284044761	1554	1554	1554	1554	0
304	20231107	153400	284044761	1554	1554	1554	1554	0
305	20231107	153300	284044761	1554	1554	1554	1554	0
306	20231107	153200	284044761	1554	1554	1554	1554	0
307	20231107	153100	284044761	1554	1554	1554	1554	0
308	20231107	153000	284044761	1554	1554	1554	1554	2064
309	20231107	152900	280837305	1564	1564	1564	1564	0
310	20231107	152800	280837305	1564	1564	1564	1564	0
311	20231107	152700	280837305	1564	1564	1564	1564	0
312	20231107	152600	280837305	1564	1564	1564	1564	0
313	20231107	152500	280837305	1564	1564	1564	1564	0
314	20231107	152400	280837305	1564	1564	1564	1564	0
315	20231107	152300	280837305	1564	1564	1564	1564	0
316	20231107	152200	280837305	1564	1564	1564	1564	0
317	20231107	152100	280837305	1564	1564	1564	1564	0
318	20231107	152000	280837305	1564	1564	1564	1564	0
319	20231107	151900	280837305	1564	1566	1566	1564	65
320	20231107	151800	280735588	1569	1564	1569	1564	345
321	20231107	151700	280194833	1565	1568	1569	1565	173
322	20231107	151600	279923985	1568	1571	1571	1568	477
323	20231107	151500	279175855	1578	1578	1578	1578	0
324	20231107	151400	279175855	1578	1575	1578	1575	6
325	20231107	151300	279166393	1570	1569	1570	1569	162
326	20231107	151200	278912195	1573	1574	1575	1565	1151
327	20231107	151100	277104858	1572	1572	1572	1572	0
328	20231107	151000	277104858	1572	1572	1572	1572	50
329	20231107	150900	277026258	1572	1572	1572	1572	304
330	20231107	150800	276548370	1572	1573	1573	1572	653
331	20231107	150700	275521203	1573	1573	1577	1573	505
332	20231107	150600	274724858	1578	1577	1578	1577	84
333	20231107	150500	274592373	1573	1573	1573	1573	4
334	20231107	150400	274586081	1572	1572	1572	1572	24
335	20231107	150300	274548353	1578	1578	1578	1578	100
336	20231107	150200	274390553	1578	1578	1578	1578	0
337	20231107	150100	274390553	1578	1578	1578	1578	1
338	20231107	150000	274388975	1572	1572	1572	1572	0
339	20231107	145900	274388975	1572	1572	1572	1572	0
340	20231107	145800	274388975	1572	1572	1572	1572	0
341	20231107	145700	274388975	1572	1570	1572	1567	465
342	20231107	145600	273660003	1569	1569	1569	1569	0
343	20231107	145500	273660003	1569	1569	1569	1569	0
344	20231107	145400	273660003	1569	1568	1569	1568	266
345	20231107	145300	273242809	1569	1569	1569	1569	0
346	20231107	145200	273242809	1569	1569	1569	1569	0
347	20231107	145100	273242809	1569	1569	1569	1569	0
348	20231107	145000	273242809	1569	1577	1577	1569	19
349	20231107	144900	273212990	1569	1570	1570	1569	179
350	20231107	144800	272932021	1574	1576	1576	1574	871
351	20231107	144700	271560800	1579	1579	1579	1579	386
352	20231107	144600	270951306	1579	1579	1579	1579	50
353	20231107	144500	270872356	1580	1580	1580	1580	0
354	20231107	144400	270872356	1580	1580	1580	1580	60
355	20231107	144300	270777556	1580	1580	1580	1580	2
356	20231107	144200	270774396	1589	1589	1589	1589	0
357	20231107	144100	270774396	1589	1589	1589	1589	0
358	20231107	144000	270774396	1589	1580	1589	1580	20
359	20231107	143900	270742625	1589	1580	1589	1580	2
360	20231107	143800	270739456	1590	1590	1590	1590	0
361	20231107	143700	270739456	1590	1590	1590	1590	0
362	20231107	143600	270739456	1590	1579	1590	1579	20
363	20231107	143500	270707752	1580	1575	1580	1575	114
364	20231107	143400	270528036	1579	1579	1579	1579	3
365	20231107	143300	270523299	1579	1583	1583	1579	237
366	20231107	143200	270148518	1592	1592	1592	1592	0
367	20231107	143100	270148518	1592	1592	1592	1592	0
368	20231107	143000	270148518	1592	1592	1592	1592	0
369	20231107	142900	270148518	1592	1592	1592	1592	0
370	20231107	142800	270148518	1592	1592	1592	1592	0
371	20231107	142700	270148518	1592	1592	1592	1592	1
372	20231107	142600	270146926	1585	1592	1592	1585	138
373	20231107	142500	269928072	1592	1592	1592	1592	0
374	20231107	142400	269928072	1592	1592	1592	1592	0
375	20231107	142300	269928072	1592	1592	1592	1592	0
376	20231107	142200	269928072	1592	1592	1592	1592	0
377	20231107	142100	269928072	1592	1592	1592	1592	8
378	20231107	142000	269915336	1592	1592	1592	1592	13
379	20231107	141900	269894640	1592	1592	1592	1592	7
380	20231107	141800	269883496	1587	1589	1589	1587	177
381	20231107	141700	269602415	1593	1579	1593	1579	2091
382	20231107	141600	266286029	1579	1579	1579	1579	500
383	20231107	141500	265496529	1579	1579	1579	1579	9
384	20231107	141400	265482318	1575	1578	1578	1575	1500
385	20231107	141300	263119326	1579	1579	1579	1579	0
386	20231107	141200	263119326	1579	1579	1579	1579	1
387	20231107	141100	263117747	1577	1577	1577	1577	0
388	20231107	141000	263117747	1577	1577	1577	1577	0
389	20231107	140900	263117747	1577	1577	1577	1577	52
390	20231107	140800	263035743	1583	1583	1583	1583	0
391	20231107	140700	263035743	1583	1583	1583	1583	0
392	20231107	140600	263035743	1583	1583	1583	1583	1
393	20231107	140500	263034160	1579	1579	1579	1579	63
394	20231107	140400	262934683	1585	1585	1585	1585	0
395	20231107	140300	262934683	1585	1585	1585	1585	0
396	20231107	140200	262934683	1585	1585	1585	1585	0
397	20231107	140100	262934683	1585	1585	1585	1585	1
398	20231107	140000	262933098	1580	1585	1585	1579	14
399	20231107	135900	262910974	1579	1574	1579	1574	367
400	20231107	135800	262333256	1574	1574	1574	1574	0
401	20231107	135700	262333256	1574	1574	1574	1574	0
402	20231107	135600	262333256	1574	1574	1574	1574	1
403	20231107	135500	262331682	1568	1568	1568	1568	0
404	20231107	135400	262331682	1568	1568	1568	1568	0
405	20231107	135300	262331682	1568	1568	1568	1568	0
406	20231107	135200	262331682	1568	1568	1568	1568	559
407	20231107	135100	261455170	1570	1570	1570	1570	3
408	20231107	135000	261450460	1574	1574	1574	1574	0
409	20231107	134900	261450460	1574	1574	1574	1574	10
410	20231107	134800	261434720	1574	1574	1574	1574	0
411	20231107	134700	261434720	1574	1571	1574	1571	2
412	20231107	134600	261431575	1574	1574	1574	1574	0
413	20231107	134500	261431575	1574	1574	1574	1574	0
414	20231107	134400	261431575	1574	1574	1574	1567	578
415	20231107	134300	260525335	1566	1570	1570	1566	2919
416	20231107	134200	255953907	1571	1578	1578	1571	3663
417	20231107	134100	250188856	1582	1579	1582	1579	12
418	20231107	134000	250169905	1585	1583	1585	1583	2
419	20231107	133900	250166737	1585	1583	1585	1583	162
420	20231107	133800	249909969	1585	1585	1585	1585	0
421	20231107	133700	249909969	1585	1583	1585	1583	2
422	20231107	133600	249906801	1580	1580	1580	1580	11
423	20231107	133500	249889421	1580	1580	1580	1580	29
424	20231107	133400	249843601	1580	1580	1580	1580	0
425	20231107	133300	249843601	1580	1580	1580	1580	126
426	20231107	133200	249644521	1577	1577	1577	1577	110
427	20231107	133100	249471051	1577	1577	1577	1577	130
428	20231107	133000	249266041	1577	1577	1577	1577	0
429	20231107	132900	249266041	1577	1577	1577	1577	0
430	20231107	132800	249266041	1577	1577	1577	1577	100
431	20231107	132700	249108341	1577	1577	1577	1577	160
432	20231107	132600	248856021	1589	1589	1589	1589	100
433	20231107	132500	248697121	1593	1593	1593	1593	0
434	20231107	132400	248697121	1593	1593	1593	1593	0
435	20231107	132300	248697121	1593	1593	1593	1593	0
436	20231107	132200	248697121	1593	1593	1593	1593	0
437	20231107	132100	248697121	1593	1580	1593	1580	2
438	20231107	132000	248693948	1580	1583	1583	1574	2502
439	20231107	131900	244752238	1591	1591	1591	1591	1
440	20231107	131800	244750647	1583	1583	1583	1583	1
441	20231107	131700	244749064	1584	1584	1584	1584	3
442	20231107	131600	244744312	1583	1583	1583	1583	0
443	20231107	131500	244744312	1583	1583	1583	1583	0
444	20231107	131400	244744312	1583	1583	1583	1583	0
445	20231107	131300	244744312	1583	1586	1586	1583	1000
446	20231107	131200	243161233	1590	1590	1590	1590	0
447	20231107	131100	243161233	1590	1590	1590	1590	3
448	20231107	131000	243156463	1590	1590	1590	1590	0
449	20231107	130900	243156463	1590	1590	1590	1590	60
450	20231107	130800	243061063	1592	1592	1592	1592	0
451	20231107	130700	243061063	1592	1592	1592	1592	2
452	20231107	130600	243057879	1592	1592	1592	1592	2568
453	20231107	130500	238969623	1592	1592	1592	1592	0
454	20231107	130400	238969623	1592	1592	1592	1592	0
455	20231107	130300	238969623	1592	1592	1592	1592	0
456	20231107	130200	238969623	1592	1592	1592	1592	0
457	20231107	130100	238969623	1592	1592	1592	1592	0
458	20231107	130000	238969623	1592	1592	1592	1592	0
459	20231107	125900	238969623	1592	1587	1592	1587	20
460	20231107	125800	238937823	1586	1583	1586	1583	58
461	20231107	125700	238845867	1583	1583	1583	1583	0
462	20231107	125600	238845867	1583	1583	1583	1583	0
463	20231107	125500	238845867	1583	1583	1583	1583	1
464	20231107	125400	238844284	1586	1586	1586	1586	0
465	20231107	125300	238844284	1586	1586	1586	1586	0
466	20231107	125200	238844284	1586	1586	1586	1586	0
467	20231107	125100	238844284	1586	1586	1586	1586	0
468	20231107	125000	238844284	1586	1586	1586	1586	0
469	20231107	124900	238844284	1586	1586	1586	1586	1
470	20231107	124800	238842698	1583	1583	1583	1583	130
471	20231107	124700	238636908	1586	1586	1586	1586	0
472	20231107	124600	238636908	1586	1586	1586	1586	1
473	20231107	124500	238635322	1585	1585	1585	1585	0
474	20231107	124400	238635322	1585	1585	1585	1585	0
475	20231107	124300	238635322	1585	1585	1585	1585	0
476	20231107	124200	238635322	1585	1585	1585	1585	0
477	20231107	124100	238635322	1585	1585	1585	1585	0
478	20231107	124000	238635322	1585	1585	1585	1585	100
479	20231107	123900	238476822	1593	1593	1593	1593	0
480	20231107	123800	238476822	1593	1593	1593	1593	0
481	20231107	123700	238476822	1593	1593	1593	1593	0
482	20231107	123600	238476822	1593	1593	1593	1593	0
483	20231107	123500	238476822	1593	1593	1593	1593	0
484	20231107	123400	238476822	1593	1593	1593	1593	0
485	20231107	123300	238476822	1593	1593	1593	1593	0
486	20231107	123200	238476822	1593	1593	1593	1593	0
487	20231107	123100	238476822	1593	1593	1593	1593	0
488	20231107	123000	238476822	1593	1593	1593	1593	0
489	20231107	122900	238476822	1593	1593	1593	1593	0
490	20231107	122800	238476822	1593	1593	1593	1593	0
491	20231107	122700	238476822	1593	1593	1593	1593	0
492	20231107	122600	238476822	1593	1593	1593	1593	0
493	20231107	122500	238476822	1593	1593	1593	1593	5
494	20231107	122400	238468857	1578	1578	1578	1578	0
495	20231107	122300	238468857	1578	1578	1578	1578	0
496	20231107	122200	238468857	1578	1581	1581	1578	69
497	20231107	122100	238359921	1581	1580	1582	1580	341
498	20231107	122000	237820517	1581	1581	1581	1581	0
499	20231107	121900	237820517	1581	1581	1581	1581	0
500	20231107	121800	237820517	1581	1580	1581	1580	3
501	20231107	121700	237815776	1580	1580	1580	1580	55
502	20231107	121600	237728876	1577	1577	1577	1577	0
503	20231107	121500	237728876	1577	1577	1577	1577	0
504	20231107	121400	237728876	1577	1577	1577	1577	0
505	20231107	121300	237728876	1577	1577	1577	1577	1764
506	20231107	121200	234947048	1577	1579	1579	1577	500
507	20231107	121100	234158545	1579	1579	1579	1579	0
508	20231107	121000	234158545	1579	1580	1580	1579	2152
509	20231107	120900	230758387	1580	1583	1583	1580	2745
510	20231107	120800	226417479	1585	1583	1585	1583	49
511	20231107	120700	226339906	1584	1585	1588	1584	2232
512	20231107	120600	222803683	1585	1593	1593	1585	5123
513	20231107	120500	214663446	1594	1602	1602	1594	1115
514	20231107	120400	212879406	1604	1604	1604	1604	2
515	20231107	120300	212876198	1604	1604	1604	1604	1
516	20231107	120200	212874594	1603	1603	1603	1603	0
517	20231107	120100	212874594	1603	1603	1603	1603	43
518	20231107	120000	212805665	1605	1605	1605	1605	0
519	20231107	115900	212805665	1605	1605	1605	1605	0
520	20231107	115800	212805665	1605	1605	1605	1605	0
521	20231107	115700	212805665	1605	1605	1605	1605	0
522	20231107	115600	212805665	1605	1605	1605	1605	9
523	20231107	115500	212791220	1602	1602	1602	1602	12
524	20231107	115400	212771996	1600	1602	1606	1600	259
525	20231107	115300	212357536	1603	1603	1603	1603	7
526	20231107	115200	212346315	1603	1603	1603	1603	0
527	20231107	115100	212346315	1603	1603	1603	1603	0
528	20231107	115000	212346315	1603	1603	1603	1603	12
529	20231107	114900	212327079	1603	1603	1603	1603	0
530	20231107	114800	212327079	1603	1604	1604	1603	29
531	20231107	114700	212280589	1611	1611	1611	1611	0
532	20231107	114600	212280589	1611	1611	1611	1611	0
533	20231107	114500	212280589	1611	1603	1611	1603	21
534	20231107	114400	212246918	1612	1612	1612	1612	0
535	20231107	114300	212246918	1612	1605	1612	1604	19
536	20231107	114200	212216359	1608	1608	1608	1608	0
537	20231107	114100	212216359	1608	1608	1608	1608	124
538	20231107	114000	212016967	1616	1616	1616	1616	5
539	20231107	113900	212008887	1611	1611	1611	1611	50
540	20231107	113800	211928337	1617	1611	1617	1611	500
541	20231107	113700	211120668	1611	1611	1611	1611	2
542	20231107	113600	211117446	1614	1614	1614	1614	0
543	20231107	113500	211117446	1614	1614	1614	1614	0
544	20231107	113400	211117446	1614	1608	1614	1608	22
545	20231107	113300	211082022	1596	1596	1596	1596	0
546	20231107	113200	211082022	1596	1595	1596	1595	500
547	20231107	113100	210284045	1596	1596	1596	1596	0
548	20231107	113000	210284045	1596	1596	1596	1595	639
549	20231107	112900	209264202	1596	1596	1596	1596	0
550	20231107	112800	209264202	1596	1596	1596	1596	3
551	20231107	112700	209259414	1596	1595	1596	1595	421
552	20231107	112600	208587701	1595	1595	1595	1595	0
553	20231107	112500	208587701	1595	1595	1595	1595	0
554	20231107	112400	208587701	1595	1595	1595	1595	10
555	20231107	112300	208571751	1595	1595	1595	1595	22
556	20231107	112200	208536661	1592	1592	1592	1592	243
557	20231107	112100	208149805	1595	1594	1595	1592	446
558	20231107	112000	207439297	1601	1601	1601	1601	0
559	20231107	111900	207439297	1601	1601	1601	1601	0
560	20231107	111800	207439297	1601	1601	1601	1601	0
561	20231107	111700	207439297	1601	1601	1601	1601	0
562	20231107	111600	207439297	1601	1601	1601	1601	100
563	20231107	111500	207279197	1601	1601	1601	1601	9
564	20231107	111400	207264788	1594	1594	1594	1594	30
565	20231107	111300	207216968	1594	1595	1595	1594	1343
566	20231107	111200	205076221	1595	1595	1595	1595	98
567	20231107	111100	204919911	1595	1595	1595	1595	1191
568	20231107	111000	203020266	1598	1594	1598	1590	4392
569	20231107	110900	196029419	1594	1598	1598	1594	1236
570	20231107	110800	194058261	1595	1599	1599	1595	44
571	20231107	110700	193988065	1599	1600	1600	1597	2690
572	20231107	110600	189686833	1600	1604	1604	1600	1533
573	20231107	110500	187233901	1600	1600	1600	1600	0
574	20231107	110400	187233901	1600	1607	1607	1600	1501
575	20231107	110300	184832263	1600	1608	1608	1600	3001
576	20231107	110200	180024933	1608	1608	1608	1608	0
577	20231107	110100	180024933	1608	1608	1608	1608	41
578	20231107	110000	179959005	1603	1608	1608	1603	973
579	20231107	105900	178398899	1609	1612	1612	1609	141
580	20231107	105800	178171729	1613	1613	1613	1613	0
581	20231107	105700	178171729	1613	1613	1613	1613	62
582	20231107	105600	178071723	1613	1613	1613	1613	0
583	20231107	105500	178071723	1613	1613	1613	1613	64
584	20231107	105400	177968491	1613	1613	1613	1613	94
585	20231107	105300	177816869	1613	1614	1614	1613	428
586	20231107	105200	177126434	1614	1614	1614	1614	1
587	20231107	105100	177124820	1614	1614	1614	1614	0
588	20231107	105000	177124820	1614	1614	1614	1614	0
589	20231107	104900	177124820	1614	1614	1614	1614	0
590	20231107	104800	177124820	1614	1614	1614	1614	0
591	20231107	104700	177124820	1614	1614	1614	1614	1
592	20231107	104600	177123206	1622	1622	1622	1622	5
593	20231107	104500	177115096	1614	1614	1614	1614	1
594	20231107	104400	177113482	1617	1614	1617	1613	1062
595	20231107	104300	175400394	1615	1615	1615	1615	8
596	20231107	104200	175387474	1615	1616	1616	1615	160
597	20231107	104100	175129038	1616	1616	1616	1616	1
598	20231107	104000	175127422	1624	1620	1624	1620	50
599	20231107	103900	175046300	1616	1616	1616	1616	0
600	20231107	103800	175046300	1616	1616	1616	1616	0
601	20231107	103700	175046300	1616	1616	1616	1616	41
602	20231107	103600	174980044	1616	1616	1616	1616	18
603	20231107	103500	174950956	1627	1627	1627	1627	0
604	20231107	103400	174950956	1627	1627	1627	1627	0
605	20231107	103300	174950956	1627	1627	1627	1627	0
606	20231107	103200	174950956	1627	1618	1628	1614	1517
607	20231107	103100	172501584	1618	1628	1630	1613	511
608	20231107	103000	171675550	1618	1617	1618	1614	48
609	20231107	102900	171597991	1623	1616	1623	1612	3002
610	20231107	102800	166755909	1618	1621	1621	1614	3476
611	20231107	102700	161139384	1624	1621	1624	1621	2
612	20231107	102600	161136139	1620	1622	1622	1620	731
613	20231107	102500	159951457	1626	1621	1626	1620	988
614	20231107	102400	158349675	1620	1627	1627	1620	2301
615	20231107	102300	154619083	1626	1626	1626	1626	1
616	20231107	102200	154617457	1625	1624	1625	1623	122
617	20231107	102100	154419439	1623	1624	1624	1623	1780
618	20231107	102000	151530368	1628	1626	1628	1625	521
619	20231107	101900	150683730	1628	1627	1628	1627	2
620	20231107	101800	150680475	1627	1629	1629	1627	479
621	20231107	101700	149900622	1629	1630	1630	1629	299
622	20231107	101600	149413541	1634	1634	1634	1634	0
623	20231107	101500	149413541	1634	1634	1634	1634	2
624	20231107	101400	149410273	1635	1635	1635	1635	1
625	20231107	101300	149408638	1635	1635	1635	1635	3
626	20231107	101200	149403733	1636	1630	1636	1630	220
627	20231107	101100	149045109	1630	1630	1630	1630	0
628	20231107	101000	149045109	1630	1633	1633	1630	990
629	20231107	100900	147431349	1634	1638	1638	1634	13
630	20231107	100800	147410095	1638	1638	1638	1638	20
631	20231107	100700	147377335	1639	1639	1639	1639	2
632	20231107	100600	147374057	1640	1640	1640	1640	486
633	20231107	100500	146577017	1641	1641	1641	1640	125
634	20231107	100400	146371906	1641	1641	1641	1641	330
635	20231107	100300	145830376	1636	1636	1636	1636	0
636	20231107	100200	145830376	1636	1636	1636	1636	0
637	20231107	100100	145830376	1636	1636	1636	1636	1
638	20231107	100000	145828740	1634	1640	1641	1634	206
639	20231107	095900	145490739	1640	1640	1640	1640	0
640	20231107	095800	145490739	1640	1640	1640	1640	1
641	20231107	095700	145489099	1635	1634	1635	1634	36
642	20231107	095600	145430270	1629	1631	1634	1629	1131
643	20231107	095500	143584834	1632	1628	1632	1628	18
644	20231107	095400	143555474	1633	1632	1633	1632	5
645	20231107	095300	143547310	1633	1633	1633	1633	62
646	20231107	095200	143446064	1633	1633	1633	1633	1
647	20231107	095100	143444431	1631	1631	1631	1631	3
648	20231107	095000	143439538	1627	1627	1627	1627	0
649	20231107	094900	143439538	1627	1627	1627	1627	5
650	20231107	094800	143431403	1627	1627	1627	1627	50
651	20231107	094700	143350053	1627	1628	1647	1623	3172
652	20231107	094600	138135722	1628	1628	1628	1628	0
653	20231107	094500	138135722	1628	1640	1640	1621	3767
654	20231107	094400	131989301	1640	1643	1643	1640	2245
655	20231107	094300	128306882	1651	1650	1651	1650	605
656	20231107	094200	127308216	1652	1652	1652	1652	0
657	20231107	094100	127308216	1652	1648	1653	1641	342
658	20231107	094000	126743750	1654	1649	1654	1649	20
659	20231107	093900	126710700	1653	1651	1653	1650	1070
660	20231107	093800	124942066	1653	1654	1654	1653	543
661	20231107	093700	124043985	1654	1654	1654	1654	4
662	20231107	093600	124037369	1654	1654	1654	1654	18
663	20231107	093500	124007597	1655	1655	1655	1655	0
664	20231107	093400	124007597	1655	1655	1655	1655	5
665	20231107	093300	123999322	1655	1645	1655	1643	1359
666	20231107	093200	121761962	1642	1642	1642	1642	500
667	20231107	093100	120940962	1650	1648	1650	1643	1304
668	20231107	093000	118798018	1650	1654	1655	1644	1161
669	20231107	092900	116881904	1655	1655	1655	1655	1
670	20231107	092800	116880249	1655	1655	1655	1655	12
671	20231107	092700	116860389	1666	1656	1666	1656	2
672	20231107	092600	116857067	1655	1655	1655	1655	204
673	20231107	092500	116519447	1655	1661	1667	1651	864
674	20231107	092400	115091865	1668	1668	1668	1668	1
675	20231107	092300	115090197	1666	1670	1670	1666	962
676	20231107	092200	113484499	1670	1677	1679	1670	1717
677	20231107	092100	110613386	1677	1671	1677	1668	7219
678	20231107	092000	98524798	1672	1683	1683	1672	687
679	20231107	091900	97372196	1675	1683	1688	1675	6209
680	20231107	091800	86920051	1688	1667	1693	1667	15887
681	20231107	091700	60220670	1667	1654	1670	1654	6866
682	20231107	091600	48798447	1654	1651	1663	1651	2348
683	20231107	091500	44905162	1642	1644	1654	1639	4557
684	20231107	091400	37390678	1639	1630	1644	1629	5568
685	20231107	091300	28282122	1630	1615	1630	1615	4060
686	20231107	091200	21690717	1620	1620	1625	1620	115
687	20231107	091100	21504412	1620	1625	1627	1620	205
688	20231107	091000	21171552	1625	1619	1625	1619	4000
689	20231107	090900	14681328	1619	1625	1625	1619	408
690	20231107	090800	14018707	1625	1618	1625	1618	749
691	20231107	090700	12802174	1623	1615	1623	1615	398
692	20231107	090600	12158373	1615	1616	1616	1613	79
693	20231107	090500	12030743	1612	1611	1618	1611	1152
694	20231107	090400	10170675	1612	1604	1612	1604	947
695	20231107	090300	8645146	1603	1611	1611	1601	265
696	20231107	090200	8220313	1603	1605	1613	1603	4292
697	20231107	090100	1328063	1616	1606	1616	1606	108
698	20231107	090000	1154535	1605	1605	1605	1605	659