KissMeData/452980/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212700	138970378	1848	1848	1848	1848	2971
3	20231107	212600	138970378	1848	1848	1848	1848	0
4	20231107	212500	138970378	1848	1848	1848	1848	0
5	20231107	212400	138970378	1848	1848	1848	1848	0
6	20231107	212300	138970378	1848	1848	1848	1848	0
7	20231107	212200	138970378	1848	1848	1848	1848	0
8	20231107	212100	138970378	1848	1848	1848	1848	0
9	20231107	212000	138970378	1848	1848	1848	1848	0
10	20231107	211900	138970378	1848	1848	1848	1848	0
11	20231107	211800	138970378	1848	1848	1848	1848	0
12	20231107	211700	138970378	1848	1848	1848	1848	0
13	20231107	211600	138970378	1848	1848	1848	1848	0
14	20231107	211500	138970378	1848	1848	1848	1848	0
15	20231107	211400	138970378	1848	1848	1848	1848	0
16	20231107	211300	138970378	1848	1848	1848	1848	0
17	20231107	211200	138970378	1848	1848	1848	1848	0
18	20231107	211100	138970378	1848	1848	1848	1848	0
19	20231107	211000	138970378	1848	1848	1848	1848	0
20	20231107	210900	138970378	1848	1848	1848	1848	0
21	20231107	210800	138970378	1848	1848	1848	1848	0
22	20231107	210700	138970378	1848	1848	1848	1848	0
23	20231107	210600	138970378	1848	1848	1848	1848	0
24	20231107	210500	138970378	1848	1848	1848	1848	0
25	20231107	210400	138970378	1848	1848	1848	1848	0
26	20231107	210300	138970378	1848	1848	1848	1848	0
27	20231107	210200	138970378	1848	1848	1848	1848	0
28	20231107	210100	138970378	1848	1848	1848	1848	0
29	20231107	210000	138970378	1848	1848	1848	1848	0
30	20231107	205900	138970378	1848	1848	1848	1848	0
31	20231107	205800	138970378	1848	1848	1848	1848	0
32	20231107	205700	138970378	1848	1848	1848	1848	2971
33	20231107	205600	138970378	1848	1848	1848	1848	0
34	20231107	205500	138970378	1848	1848	1848	1848	0
35	20231107	205400	138970378	1848	1848	1848	1848	0
36	20231107	205300	138970378	1848	1848	1848	1848	0
37	20231107	205200	138970378	1848	1848	1848	1848	0
38	20231107	205100	138970378	1848	1848	1848	1848	0
39	20231107	205000	138970378	1848	1848	1848	1848	0
40	20231107	204900	138970378	1848	1848	1848	1848	0
41	20231107	204800	138970378	1848	1848	1848	1848	0
42	20231107	204700	138970378	1848	1848	1848	1848	0
43	20231107	204600	138970378	1848	1848	1848	1848	0
44	20231107	204500	138970378	1848	1848	1848	1848	0
45	20231107	204400	138970378	1848	1848	1848	1848	0
46	20231107	204300	138970378	1848	1848	1848	1848	0
47	20231107	204200	138970378	1848	1848	1848	1848	0
48	20231107	204100	138970378	1848	1848	1848	1848	0
49	20231107	204000	138970378	1848	1848	1848	1848	0
50	20231107	203900	138970378	1848	1848	1848	1848	0
51	20231107	203800	138970378	1848	1848	1848	1848	0
52	20231107	203700	138970378	1848	1848	1848	1848	0
53	20231107	203600	138970378	1848	1848	1848	1848	0
54	20231107	203500	138970378	1848	1848	1848	1848	0
55	20231107	203400	138970378	1848	1848	1848	1848	0
56	20231107	203300	138970378	1848	1848	1848	1848	0
57	20231107	203200	138970378	1848	1848	1848	1848	0
58	20231107	203100	138970378	1848	1848	1848	1848	0
59	20231107	203000	138970378	1848	1848	1848	1848	0
60	20231107	202900	138970378	1848	1848	1848	1848	0
61	20231107	202800	138970378	1848	1848	1848	1848	0
62	20231107	202700	138970378	1848	1848	1848	1848	2971
63	20231107	202600	138970378	1848	1848	1848	1848	0
64	20231107	202500	138970378	1848	1848	1848	1848	0
65	20231107	202400	138970378	1848	1848	1848	1848	0
66	20231107	202300	138970378	1848	1848	1848	1848	0
67	20231107	202200	138970378	1848	1848	1848	1848	0
68	20231107	202100	138970378	1848	1848	1848	1848	0
69	20231107	202000	138970378	1848	1848	1848	1848	0
70	20231107	201900	138970378	1848	1848	1848	1848	0
71	20231107	201800	138970378	1848	1848	1848	1848	0
72	20231107	201700	138970378	1848	1848	1848	1848	0
73	20231107	201600	138970378	1848	1848	1848	1848	0
74	20231107	201500	138970378	1848	1848	1848	1848	0
75	20231107	201400	138970378	1848	1848	1848	1848	0
76	20231107	201300	138970378	1848	1848	1848	1848	0
77	20231107	201200	138970378	1848	1848	1848	1848	0
78	20231107	201100	138970378	1848	1848	1848	1848	0
79	20231107	201000	138970378	1848	1848	1848	1848	0
80	20231107	200900	138970378	1848	1848	1848	1848	0
81	20231107	200800	138970378	1848	1848	1848	1848	0
82	20231107	200700	138970378	1848	1848	1848	1848	0
83	20231107	200600	138970378	1848	1848	1848	1848	0
84	20231107	200500	138970378	1848	1848	1848	1848	0
85	20231107	200400	138970378	1848	1848	1848	1848	0
86	20231107	200300	138970378	1848	1848	1848	1848	0
87	20231107	200200	138970378	1848	1848	1848	1848	0
88	20231107	200100	138970378	1848	1848	1848	1848	0
89	20231107	200000	138970378	1848	1848	1848	1848	0
90	20231107	195900	138970378	1848	1848	1848	1848	0
91	20231107	195800	138970378	1848	1848	1848	1848	0
92	20231107	195700	138970378	1848	1848	1848	1848	2971
93	20231107	195600	138970378	1848	1848	1848	1848	0
94	20231107	195500	138970378	1848	1848	1848	1848	0
95	20231107	195400	138970378	1848	1848	1848	1848	0
96	20231107	195300	138970378	1848	1848	1848	1848	0
97	20231107	195200	138970378	1848	1848	1848	1848	0
98	20231107	195100	138970378	1848	1848	1848	1848	0
99	20231107	195000	138970378	1848	1848	1848	1848	0
100	20231107	194900	138970378	1848	1848	1848	1848	0
101	20231107	194800	138970378	1848	1848	1848	1848	0
102	20231107	194700	138970378	1848	1848	1848	1848	0
103	20231107	194600	138970378	1848	1848	1848	1848	0
104	20231107	194500	138970378	1848	1848	1848	1848	0
105	20231107	194400	138970378	1848	1848	1848	1848	0
106	20231107	194300	138970378	1848	1848	1848	1848	0
107	20231107	194200	138970378	1848	1848	1848	1848	0
108	20231107	194100	138970378	1848	1848	1848	1848	0
109	20231107	194000	138970378	1848	1848	1848	1848	0
110	20231107	193900	138970378	1848	1848	1848	1848	0
111	20231107	193800	138970378	1848	1848	1848	1848	0
112	20231107	193700	138970378	1848	1848	1848	1848	0
113	20231107	193600	138970378	1848	1848	1848	1848	0
114	20231107	193500	138970378	1848	1848	1848	1848	0
115	20231107	193400	138970378	1848	1848	1848	1848	0
116	20231107	193300	138970378	1848	1848	1848	1848	0
117	20231107	193200	138970378	1848	1848	1848	1848	0
118	20231107	193100	138970378	1848	1848	1848	1848	0
119	20231107	193000	138970378	1848	1848	1848	1848	0
120	20231107	192900	138970378	1848	1848	1848	1848	0
121	20231107	192800	138970378	1848	1848	1848	1848	0
122	20231107	192700	138970378	1848	1848	1848	1848	2971
123	20231107	192600	138970378	1848	1848	1848	1848	0
124	20231107	192500	138970378	1848	1848	1848	1848	0
125	20231107	192400	138970378	1848	1848	1848	1848	0
126	20231107	192300	138970378	1848	1848	1848	1848	0
127	20231107	192200	138970378	1848	1848	1848	1848	0
128	20231107	192100	138970378	1848	1848	1848	1848	0
129	20231107	192000	138970378	1848	1848	1848	1848	0
130	20231107	191900	138970378	1848	1848	1848	1848	0
131	20231107	191800	138970378	1848	1848	1848	1848	0
132	20231107	191700	138970378	1848	1848	1848	1848	0
133	20231107	191600	138970378	1848	1848	1848	1848	0
134	20231107	191500	138970378	1848	1848	1848	1848	0
135	20231107	191400	138970378	1848	1848	1848	1848	0
136	20231107	191300	138970378	1848	1848	1848	1848	0
137	20231107	191200	138970378	1848	1848	1848	1848	0
138	20231107	191100	138970378	1848	1848	1848	1848	0
139	20231107	191000	138970378	1848	1848	1848	1848	0
140	20231107	190900	138970378	1848	1848	1848	1848	0
141	20231107	190800	138970378	1848	1848	1848	1848	0
142	20231107	190700	138970378	1848	1848	1848	1848	0
143	20231107	190600	138970378	1848	1848	1848	1848	0
144	20231107	190500	138970378	1848	1848	1848	1848	0
145	20231107	190400	138970378	1848	1848	1848	1848	0
146	20231107	190300	138970378	1848	1848	1848	1848	0
147	20231107	190200	138970378	1848	1848	1848	1848	0
148	20231107	190100	138970378	1848	1848	1848	1848	0
149	20231107	190000	138970378	1848	1848	1848	1848	0
150	20231107	185900	138970378	1848	1848	1848	1848	0
151	20231107	185800	138970378	1848	1848	1848	1848	0
152	20231107	185700	138970378	1848	1848	1848	1848	2971
153	20231107	185600	138970378	1848	1848	1848	1848	0
154	20231107	185500	138970378	1848	1848	1848	1848	0
155	20231107	185400	138970378	1848	1848	1848	1848	0
156	20231107	185300	138970378	1848	1848	1848	1848	0
157	20231107	185200	138970378	1848	1848	1848	1848	0
158	20231107	185100	138970378	1848	1848	1848	1848	0
159	20231107	185000	138970378	1848	1848	1848	1848	0
160	20231107	184900	138970378	1848	1848	1848	1848	0
161	20231107	184800	138970378	1848	1848	1848	1848	0
162	20231107	184700	138970378	1848	1848	1848	1848	0
163	20231107	184600	138970378	1848	1848	1848	1848	0
164	20231107	184500	138970378	1848	1848	1848	1848	0
165	20231107	184400	138970378	1848	1848	1848	1848	0
166	20231107	184300	138970378	1848	1848	1848	1848	0
167	20231107	184200	138970378	1848	1848	1848	1848	0
168	20231107	184100	138970378	1848	1848	1848	1848	0
169	20231107	184000	138970378	1848	1848	1848	1848	0
170	20231107	183900	138970378	1848	1848	1848	1848	0
171	20231107	183800	138970378	1848	1848	1848	1848	0
172	20231107	183700	138970378	1848	1848	1848	1848	0
173	20231107	183600	138970378	1848	1848	1848	1848	0
174	20231107	183500	138970378	1848	1848	1848	1848	0
175	20231107	183400	138970378	1848	1848	1848	1848	0
176	20231107	183300	138970378	1848	1848	1848	1848	0
177	20231107	183200	138970378	1848	1848	1848	1848	0
178	20231107	183100	138970378	1848	1848	1848	1848	0
179	20231107	183000	138970378	1848	1848	1848	1848	0
180	20231107	182900	138970378	1848	1848	1848	1848	0
181	20231107	182800	138970378	1848	1848	1848	1848	0
182	20231107	182700	138970378	1848	1848	1848	1848	2971
183	20231107	182600	138970378	1848	1848	1848	1848	0
184	20231107	182500	138970378	1848	1848	1848	1848	0
185	20231107	182400	138970378	1848	1848	1848	1848	0
186	20231107	182300	138970378	1848	1848	1848	1848	0
187	20231107	182200	138970378	1848	1848	1848	1848	0
188	20231107	182100	138970378	1848	1848	1848	1848	0
189	20231107	182000	138970378	1848	1848	1848	1848	0
190	20231107	181900	138970378	1848	1848	1848	1848	0
191	20231107	181800	138970378	1848	1848	1848	1848	0
192	20231107	181700	138970378	1848	1848	1848	1848	0
193	20231107	181600	138970378	1848	1848	1848	1848	0
194	20231107	181500	138970378	1848	1848	1848	1848	0
195	20231107	181400	138970378	1848	1848	1848	1848	0
196	20231107	181300	138970378	1848	1848	1848	1848	0
197	20231107	181200	138970378	1848	1848	1848	1848	0
198	20231107	181100	138970378	1848	1848	1848	1848	0
199	20231107	181000	138970378	1848	1848	1848	1848	0
200	20231107	180900	138970378	1848	1848	1848	1848	0
201	20231107	180800	138970378	1848	1848	1848	1848	0
202	20231107	180700	138970378	1848	1848	1848	1848	0
203	20231107	180600	138970378	1848	1848	1848	1848	0
204	20231107	180500	138970378	1848	1848	1848	1848	0
205	20231107	180400	138970378	1848	1848	1848	1848	0
206	20231107	180300	138970378	1848	1848	1848	1848	0
207	20231107	180200	138970378	1848	1848	1848	1848	0
208	20231107	180100	138970378	1848	1848	1848	1848	0
209	20231107	180000	138970378	1848	1848	1848	1848	0
210	20231107	175900	138970378	1848	1848	1848	1848	0
211	20231107	175800	138970378	1848	1848	1848	1848	0
212	20231107	175700	138970378	1848	1848	1848	1848	2971
213	20231107	175600	138970378	1848	1848	1848	1848	0
214	20231107	175500	138970378	1848	1848	1848	1848	0
215	20231107	175400	138970378	1848	1848	1848	1848	0
216	20231107	175300	138970378	1848	1848	1848	1848	0
217	20231107	175200	138970378	1848	1848	1848	1848	0
218	20231107	175100	138970378	1848	1848	1848	1848	0
219	20231107	175000	138970378	1848	1848	1848	1848	0
220	20231107	174900	138970378	1848	1848	1848	1848	0
221	20231107	174800	138970378	1848	1848	1848	1848	0
222	20231107	174700	138970378	1848	1848	1848	1848	0
223	20231107	174600	138970378	1848	1848	1848	1848	0
224	20231107	174500	138970378	1848	1848	1848	1848	0
225	20231107	174400	138970378	1848	1848	1848	1848	0
226	20231107	174300	138970378	1848	1848	1848	1848	0
227	20231107	174200	138970378	1848	1848	1848	1848	0
228	20231107	174100	138970378	1848	1848	1848	1848	0
229	20231107	174000	138970378	1848	1848	1848	1848	0
230	20231107	173900	138970378	1848	1848	1848	1848	0
231	20231107	173800	138970378	1848	1848	1848	1848	0
232	20231107	173700	138970378	1848	1848	1848	1848	0
233	20231107	173600	138970378	1848	1848	1848	1848	0
234	20231107	173500	138970378	1848	1848	1848	1848	0
235	20231107	173400	138970378	1848	1848	1848	1848	0
236	20231107	173300	138970378	1848	1848	1848	1848	0
237	20231107	173200	138970378	1848	1848	1848	1848	0
238	20231107	173100	138970378	1848	1848	1848	1848	0
239	20231107	173000	138970378	1848	1848	1848	1848	0
240	20231107	172900	138970378	1848	1848	1848	1848	0
241	20231107	172800	138970378	1848	1848	1848	1848	0
242	20231107	172700	138970378	1848	1848	1848	1848	2971
243	20231107	172600	138970378	1848	1848	1848	1848	0
244	20231107	172500	138970378	1848	1848	1848	1848	0
245	20231107	172400	138970378	1848	1848	1848	1848	0
246	20231107	172300	138970378	1848	1848	1848	1848	0
247	20231107	172200	138970378	1848	1848	1848	1848	0
248	20231107	172100	138970378	1848	1848	1848	1848	0
249	20231107	172000	138970378	1848	1848	1848	1848	0
250	20231107	171900	138970378	1848	1848	1848	1848	0
251	20231107	171800	138970378	1848	1848	1848	1848	0
252	20231107	171700	138970378	1848	1848	1848	1848	0
253	20231107	171600	138970378	1848	1848	1848	1848	0
254	20231107	171500	138970378	1848	1848	1848	1848	0
255	20231107	171400	138970378	1848	1848	1848	1848	0
256	20231107	171300	138970378	1848	1848	1848	1848	0
257	20231107	171200	138970378	1848	1848	1848	1848	0
258	20231107	171100	138970378	1848	1848	1848	1848	0
259	20231107	171000	138970378	1848	1848	1848	1848	0
260	20231107	170900	138970378	1848	1848	1848	1848	0
261	20231107	170800	138970378	1848	1848	1848	1848	0
262	20231107	170700	138970378	1848	1848	1848	1848	0
263	20231107	170600	138970378	1848	1848	1848	1848	0
264	20231107	170500	138970378	1848	1848	1848	1848	0
265	20231107	170400	138970378	1848	1848	1848	1848	0
266	20231107	170300	138970378	1848	1848	1848	1848	0
267	20231107	170200	138970378	1848	1848	1848	1848	0
268	20231107	170100	138970378	1848	1848	1848	1848	0
269	20231107	170000	138970378	1848	1848	1848	1848	0
270	20231107	165900	138970378	1848	1848	1848	1848	0
271	20231107	165800	138970378	1848	1848	1848	1848	0
272	20231107	165700	138970378	1848	1848	1848	1848	2971
273	20231107	165600	138970378	1848	1848	1848	1848	0
274	20231107	165500	138970378	1848	1848	1848	1848	0
275	20231107	165400	138970378	1848	1848	1848	1848	0
276	20231107	165300	138970378	1848	1848	1848	1848	0
277	20231107	165200	138970378	1848	1848	1848	1848	0
278	20231107	165100	138970378	1848	1848	1848	1848	0
279	20231107	165000	138970378	1848	1848	1848	1848	0
280	20231107	164900	138970378	1848	1848	1848	1848	0
281	20231107	164800	138970378	1848	1848	1848	1848	0
282	20231107	164700	138970378	1848	1848	1848	1848	0
283	20231107	164600	138970378	1848	1848	1848	1848	0
284	20231107	164500	138970378	1848	1848	1848	1848	0
285	20231107	164400	138970378	1848	1848	1848	1848	0
286	20231107	164300	138970378	1848	1848	1848	1848	0
287	20231107	164200	138970378	1848	1848	1848	1848	0
288	20231107	164100	138970378	1848	1848	1848	1848	0
289	20231107	164000	138970378	1848	1848	1848	1848	0
290	20231107	163900	138970378	1848	1848	1848	1848	0
291	20231107	163800	138970378	1848	1848	1848	1848	0
292	20231107	163700	138970378	1848	1848	1848	1848	0
293	20231107	163600	138970378	1848	1848	1848	1848	0
294	20231107	163500	138970378	1848	1848	1848	1848	0
295	20231107	163400	138970378	1848	1848	1848	1848	0
296	20231107	163300	138970378	1848	1848	1848	1848	0
297	20231107	163200	138970378	1848	1848	1848	1848	0
298	20231107	163100	138970378	1848	1848	1848	1848	0
299	20231107	163000	138970378	1848	1848	1848	1848	0
300	20231107	162900	138970378	1848	1848	1848	1848	0
301	20231107	162800	138970378	1848	1848	1848	1848	0
302	20231107	162700	138970378	1848	1848	1848	1848	2971
303	20231107	162600	138970378	1848	1848	1848	1848	0
304	20231107	162500	138970378	1848	1848	1848	1848	0
305	20231107	162400	138970378	1848	1848	1848	1848	0
306	20231107	162300	138970378	1848	1848	1848	1848	0
307	20231107	162200	138970378	1848	1848	1848	1848	0
308	20231107	162100	138970378	1848	1848	1848	1848	0
309	20231107	162000	138970378	1848	1848	1848	1848	0
310	20231107	161900	138970378	1848	1848	1848	1848	0
311	20231107	161800	138970378	1848	1848	1848	1848	0
312	20231107	161700	138970378	1848	1848	1848	1848	0
313	20231107	161600	138970378	1848	1848	1848	1848	0
314	20231107	161500	138970378	1848	1848	1848	1848	0
315	20231107	161400	138970378	1848	1848	1848	1848	0
316	20231107	161300	138970378	1848	1848	1848	1848	0
317	20231107	161200	138970378	1848	1848	1848	1848	0
318	20231107	161100	138970378	1848	1848	1848	1848	0
319	20231107	161000	138970378	1848	1848	1848	1848	0
320	20231107	160900	138970378	1848	1848	1848	1848	0
321	20231107	160800	138970378	1848	1848	1848	1848	0
322	20231107	160700	138970378	1848	1848	1848	1848	0
323	20231107	160600	138970378	1848	1848	1848	1848	0
324	20231107	160500	138970378	1848	1848	1848	1848	0
325	20231107	160400	138970378	1848	1848	1848	1848	0
326	20231107	160300	138970378	1848	1848	1848	1848	0
327	20231107	160200	138970378	1848	1848	1848	1848	0
328	20231107	160100	138970378	1848	1848	1848	1848	0
329	20231107	160000	138970378	1848	1848	1848	1848	0
330	20231107	155900	138970378	1848	1848	1848	1848	0
331	20231107	155800	138970378	1848	1848	1848	1848	0
332	20231107	155700	138970378	1848	1848	1848	1848	2971
333	20231107	155600	138970378	1848	1848	1848	1848	0
334	20231107	155500	138970378	1848	1848	1848	1848	0
335	20231107	155400	138970378	1848	1848	1848	1848	0
336	20231107	155300	138970378	1848	1848	1848	1848	0
337	20231107	155200	138970378	1848	1848	1848	1848	0
338	20231107	155100	138970378	1848	1848	1848	1848	0
339	20231107	155000	138970378	1848	1848	1848	1848	0
340	20231107	154900	138970378	1848	1848	1848	1848	0
341	20231107	154800	138970378	1848	1848	1848	1848	0
342	20231107	154700	138970378	1848	1848	1848	1848	0
343	20231107	154600	138970378	1848	1848	1848	1848	0
344	20231107	154500	138970378	1848	1848	1848	1848	0
345	20231107	154400	138970378	1848	1848	1848	1848	0
346	20231107	154300	138970378	1848	1848	1848	1848	0
347	20231107	154200	138970378	1848	1848	1848	1848	0
348	20231107	154100	138970378	1848	1848	1848	1848	0
349	20231107	154000	138970378	1848	1848	1848	1848	0
350	20231107	153900	138970378	1848	1848	1848	1848	0
351	20231107	153800	138970378	1848	1848	1848	1848	0
352	20231107	153700	138970378	1848	1848	1848	1848	0
353	20231107	153600	138970378	1848	1848	1848	1848	0
354	20231107	153500	138970378	1848	1848	1848	1848	0
355	20231107	153400	138970378	1848	1848	1848	1848	0
356	20231107	153300	138970378	1848	1848	1848	1848	0
357	20231107	153200	138970378	1848	1848	1848	1848	0
358	20231107	153100	138970378	1848	1848	1848	1848	0
359	20231107	153000	138970378	1848	1848	1848	1848	2971
360	20231107	152900	133479970	1846	1846	1846	1846	0
361	20231107	152800	133479970	1846	1846	1846	1846	0
362	20231107	152700	133479970	1846	1846	1846	1846	0
363	20231107	152600	133479970	1846	1846	1846	1846	0
364	20231107	152500	133479970	1846	1846	1846	1846	0
365	20231107	152400	133479970	1846	1846	1846	1846	0
366	20231107	152300	133479970	1846	1846	1846	1846	0
367	20231107	152200	133479970	1846	1846	1846	1846	0
368	20231107	152100	133479970	1846	1846	1846	1846	0
369	20231107	152000	133479970	1846	1846	1846	1846	0
370	20231107	151900	133479970	1846	1846	1846	1846	0
371	20231107	151800	133479970	1846	1846	1846	1846	1
372	20231107	151700	133478124	1846	1847	1847	1846	18
373	20231107	151600	133444880	1848	1848	1848	1848	100
374	20231107	151500	133260080	1847	1846	1847	1846	39
375	20231107	151400	133188069	1846	1846	1846	1846	11
376	20231107	151300	133167763	1846	1846	1846	1846	12
377	20231107	151200	133145611	1846	1846	1846	1846	62
378	20231107	151100	133031159	1846	1846	1846	1846	11
379	20231107	151000	133010853	1846	1846	1846	1846	16
380	20231107	150900	132981317	1846	1846	1846	1846	12
381	20231107	150800	132959165	1846	1846	1846	1846	11
382	20231107	150700	132938859	1846	1846	1846	1846	12
383	20231107	150600	132916707	1846	1846	1846	1846	12
384	20231107	150500	132894555	1846	1846	1846	1846	11
385	20231107	150400	132874249	1846	1846	1846	1846	16
386	20231107	150300	132844713	1846	1846	1846	1846	0
387	20231107	150200	132844713	1846	1846	1846	1846	12
388	20231107	150100	132822561	1846	1846	1846	1846	16
389	20231107	150000	132793025	1845	1845	1845	1845	12
390	20231107	145900	132770885	1845	1845	1845	1845	11
391	20231107	145800	132750590	1845	1846	1846	1845	18
392	20231107	145700	132717379	1845	1845	1845	1845	12
393	20231107	145600	132695239	1846	1845	1846	1845	12
394	20231107	145500	132673098	1846	1846	1846	1846	5
395	20231107	145400	132663868	1846	1845	1846	1845	14
396	20231107	145300	132638036	1846	1845	1846	1845	14
397	20231107	145200	132612203	1846	1845	1846	1845	17
398	20231107	145100	132580837	1846	1845	1846	1845	13
399	20231107	145000	132556851	1846	1845	1846	1845	12
400	20231107	144900	132534710	1846	1846	1846	1846	1
401	20231107	144800	132532864	1845	1846	1846	1845	13
402	20231107	144700	132508878	1845	1846	1846	1845	12
403	20231107	144600	132486737	1845	1845	1845	1845	12
404	20231107	144500	132464597	1845	1845	1845	1845	17
405	20231107	144400	132433232	1846	1846	1846	1846	7
406	20231107	144300	132420310	1846	1845	1846	1845	17
407	20231107	144200	132388940	1845	1845	1845	1845	12
408	20231107	144100	132366800	1845	1845	1845	1845	11
409	20231107	144000	132346505	1845	1845	1845	1845	12
410	20231107	143900	132324365	1845	1845	1845	1845	17
411	20231107	143800	132293000	1845	1845	1845	1845	11
412	20231107	143700	132272705	1845	1845	1845	1845	12
413	20231107	143600	132250565	1848	1848	1848	1848	0
414	20231107	143500	132250565	1848	1848	1848	1848	0
415	20231107	143400	132250565	1848	1846	1848	1846	220
416	20231107	143300	131844059	1846	1845	1846	1845	36
417	20231107	143200	131777637	1846	1845	1846	1845	1201
418	20231107	143100	129561791	1846	1845	1846	1845	13
419	20231107	143000	129537805	1846	1845	1846	1845	14
420	20231107	142900	129511973	1846	1845	1846	1845	12
421	20231107	142800	129489832	1845	1845	1845	1845	12
422	20231107	142700	129467692	1845	1845	1845	1845	17
423	20231107	142600	129436327	1845	1845	1845	1845	11
424	20231107	142500	129416032	1845	1845	1845	1845	12
425	20231107	142400	129393892	1845	1845	1845	1845	12
426	20231107	142300	129371752	1846	1846	1846	1846	6
427	20231107	142200	129360676	1847	1847	1847	1847	0
428	20231107	142100	129360676	1847	1847	1848	1847	801
429	20231107	142000	127880529	1846	1845	1846	1845	158
430	20231107	141900	127588877	1845	1845	1845	1845	11
431	20231107	141800	127568582	1845	1845	1846	1845	3016
432	20231107	141700	122001062	1844	1844	1844	1844	11
433	20231107	141600	121980778	1845	1844	1845	1844	20
434	20231107	141500	121943890	1845	1845	1845	1845	0
435	20231107	141400	121943890	1845	1844	1845	1844	28
436	20231107	141300	121892241	1845	1845	1845	1845	0
437	20231107	141200	121892241	1845	1845	1845	1845	271
438	20231107	141100	121392246	1845	1845	1845	1845	11
439	20231107	141000	121371951	1844	1845	1845	1844	546
440	20231107	140900	120365105	1844	1844	1844	1844	12
441	20231107	140800	120342977	1844	1844	1844	1844	4
442	20231107	140700	120335601	1845	1845	1845	1845	13
443	20231107	140600	120311616	1844	1844	1844	1844	312
444	20231107	140500	119736288	1844	1844	1844	1844	312
445	20231107	140400	119160960	1844	1844	1844	1844	311
446	20231107	140300	118587476	1844	1844	1844	1844	12
447	20231107	140200	118565348	1844	1844	1844	1844	1200
448	20231107	140100	116352548	1844	1844	1844	1844	12
449	20231107	140000	116330420	1845	1845	1845	1845	0
450	20231107	135900	116330420	1845	1844	1845	1844	15
451	20231107	135800	116302756	1844	1844	1844	1844	12
452	20231107	135700	116280628	1844	1844	1844	1844	12
453	20231107	135600	116258500	1844	1844	1844	1844	111
454	20231107	135500	116053816	1844	1844	1844	1844	5
455	20231107	135400	116044596	1844	1844	1844	1844	12
456	20231107	135300	116022468	1844	1844	1844	1844	12
457	20231107	135200	116000340	1844	1844	1844	1844	11
458	20231107	135100	115980056	1845	1845	1845	1845	20
459	20231107	135000	115943156	1844	1844	1844	1844	11
460	20231107	134900	115922872	1844	1844	1844	1844	16
461	20231107	134800	115893368	1844	1844	1844	1844	12
462	20231107	134700	115871240	1844	1844	1844	1844	11
463	20231107	134600	115850956	1844	1844	1844	1844	12
464	20231107	134500	115828828	1844	1844	1844	1844	12
465	20231107	134400	115806700	1844	1844	1844	1844	11
466	20231107	134300	115786416	1844	1844	1844	1844	5
467	20231107	134200	115777196	1844	1844	1844	1844	27
468	20231107	134100	115727408	1845	1845	1845	1845	0
469	20231107	134000	115727408	1845	1845	1845	1845	2
470	20231107	133900	115723718	1845	1845	1845	1845	12
471	20231107	133800	115701578	1845	1845	1845	1845	12
472	20231107	133700	115679438	1845	1845	1845	1845	15
473	20231107	133600	115651763	1845	1845	1845	1845	12
474	20231107	133500	115629623	1845	1844	1845	1844	78
475	20231107	133400	115485724	1844	1844	1844	1844	12
476	20231107	133300	115463596	1844	1844	1844	1844	12
477	20231107	133200	115441468	1844	1844	1844	1844	11
478	20231107	133100	115421184	1844	1844	1844	1844	12
479	20231107	133000	115399056	1844	1844	1844	1844	17
480	20231107	132900	115367708	1844	1844	1844	1844	11
481	20231107	132800	115347424	1844	1844	1844	1844	0
482	20231107	132700	115347424	1844	1844	1844	1844	12
483	20231107	132600	115325296	1844	1844	1844	1844	12
484	20231107	132500	115303168	1844	1844	1844	1844	11
485	20231107	132400	115282884	1844	1845	1845	1844	18
486	20231107	132300	115249690	1844	1844	1844	1844	12
487	20231107	132200	115227562	1844	1845	1845	1844	6011
488	20231107	132100	104137278	1844	1844	1844	1844	194
489	20231107	132000	103779542	1844	1844	1844	1844	11
490	20231107	131900	103759258	1844	1844	1844	1844	12
491	20231107	131800	103737130	1844	1844	1844	1844	17
492	20231107	131700	103705782	1844	1844	1844	1844	11
493	20231107	131600	103685498	1845	1845	1845	1845	2933
494	20231107	131500	98274113	1845	1845	1845	1845	12
495	20231107	131400	98251973	1845	1845	1845	1845	0
496	20231107	131300	98251973	1845	1845	1845	1845	11
497	20231107	131200	98231678	1845	1845	1845	1845	16
498	20231107	131100	98202158	1845	1845	1845	1845	12
499	20231107	131000	98180018	1845	1845	1845	1845	11
500	20231107	130900	98159723	1845	1845	1845	1845	12
501	20231107	130800	98137583	1845	1845	1845	1845	12
502	20231107	130700	98115443	1845	1845	1845	1845	11
503	20231107	130600	98095148	1845	1845	1845	1845	17
504	20231107	130500	98063783	1845	1845	1845	1845	41
505	20231107	130400	97988138	1845	1845	1845	1845	12
506	20231107	130300	97965998	1845	1845	1845	1845	12
507	20231107	130200	97943858	1845	1845	1845	1845	11
508	20231107	130100	97923563	1845	1845	1845	1845	0
509	20231107	130000	97923563	1845	1845	1845	1845	389
510	20231107	125900	97205858	1845	1845	1845	1845	217
511	20231107	125800	96805493	1845	1845	1845	1845	11
512	20231107	125700	96785198	1845	1845	1845	1845	12
513	20231107	125600	96763058	1845	1845	1845	1845	12
514	20231107	125500	96740918	1845	1845	1845	1845	11
515	20231107	125400	96720623	1845	1845	1845	1845	12
516	20231107	125300	96698483	1845	1845	1845	1845	15
517	20231107	125200	96670808	1845	1845	1845	1845	12
518	20231107	125100	96648668	1845	1845	1845	1845	12
519	20231107	125000	96626528	1845	1845	1845	1845	11
520	20231107	124900	96606233	1845	1845	1845	1845	12
521	20231107	124800	96584093	1845	1845	1845	1845	12
522	20231107	124700	96561953	1845	1845	1845	1845	5
523	20231107	124600	96552728	1845	1845	1845	1845	11
524	20231107	124500	96532433	1845	1845	1845	1845	212
525	20231107	124400	96141293	1845	1845	1845	1845	12
526	20231107	124300	96119153	1845	1845	1845	1845	411
527	20231107	124200	95360858	1845	1845	1845	1845	12
528	20231107	124100	95338718	1845	1845	1845	1845	16
529	20231107	124000	95309198	1845	1845	1845	1845	11
530	20231107	123900	95288903	1845	1845	1845	1845	1074
531	20231107	123800	93307373	1845	1845	1845	1845	11
532	20231107	123700	93287078	1845	1845	1845	1845	12
533	20231107	123600	93264938	1845	1845	1845	1845	12
534	20231107	123500	93242798	1845	1845	1845	1845	11
535	20231107	123400	93222503	1845	1845	1845	1845	17
536	20231107	123300	93191138	1845	1845	1845	1845	0
537	20231107	123200	93191138	1845	1845	1845	1845	12
538	20231107	123100	93168998	1845	1845	1845	1845	11
539	20231107	123000	93148703	1846	1845	1846	1845	13
540	20231107	122900	93124717	1846	1845	1846	1845	22
541	20231107	122800	93084117	1845	1845	1845	1845	15
542	20231107	122700	93056442	1846	1845	1846	1845	24
543	20231107	122600	93012150	1845	1845	1845	1845	12
544	20231107	122500	92990010	1845	1845	1845	1845	11
545	20231107	122400	92969715	1845	1845	1845	1845	12
546	20231107	122300	92947575	1845	1845	1845	1845	11
547	20231107	122200	92927280	1845	1845	1845	1845	17
548	20231107	122100	92895915	1845	1845	1845	1845	12
549	20231107	122000	92873775	1846	1846	1846	1846	2
550	20231107	121900	92870083	1845	1845	1845	1845	11
551	20231107	121800	92849788	1845	1845	1845	1845	12
552	20231107	121700	92827648	1845	1845	1845	1845	12
553	20231107	121600	92805508	1845	1845	1845	1845	16
554	20231107	121500	92775988	1845	1845	1845	1845	12
555	20231107	121400	92753848	1845	1845	1845	1845	12
556	20231107	121300	92731708	1845	1845	1845	1845	13
557	20231107	121200	92707723	1845	1846	1846	1845	533
558	20231107	121100	91724318	1846	1845	1846	1845	3093
559	20231107	121000	86017633	1845	1846	1846	1845	112
560	20231107	120900	85810992	1845	1845	1846	1845	46
561	20231107	120800	85726092	1845	1845	1845	1845	11
562	20231107	120700	85705797	1845	1845	1845	1845	12
563	20231107	120600	85683657	1846	1846	1846	1846	1
564	20231107	120500	85681811	1845	1845	1845	1845	12
565	20231107	120400	85659671	1845	1845	1845	1845	11
566	20231107	120300	85639376	1845	1845	1845	1845	17
567	20231107	120200	85608011	1845	1845	1845	1845	12
568	20231107	120100	85585871	1845	1845	1845	1845	11
569	20231107	120000	85565576	1845	1845	1845	1845	12
570	20231107	115900	85543436	1846	1846	1846	1846	78
571	20231107	115800	85399448	1846	1846	1846	1846	11
572	20231107	115700	85379142	1846	1846	1846	1846	16
573	20231107	115600	85349606	1846	1846	1846	1846	11
574	20231107	115500	85329300	1846	1846	1846	1846	12
575	20231107	115400	85307148	1846	1846	1846	1846	12
576	20231107	115300	85284996	1846	1847	1847	1846	10
577	20231107	115200	85266531	1846	1846	1846	1846	11
578	20231107	115100	85246225	1846	1846	1846	1846	12
579	20231107	115000	85224073	1846	1846	1846	1846	12
580	20231107	114900	85201921	1847	1847	1847	1847	0
581	20231107	114800	85201921	1847	1846	1847	1846	24
582	20231107	114700	85157605	1847	1847	1847	1847	0
583	20231107	114600	85157605	1847	1847	1847	1847	15
584	20231107	114500	85129900	1846	1846	1846	1846	12
585	20231107	114400	85107748	1846	1846	1846	1846	16
586	20231107	114300	85078212	1845	1846	1846	1845	1016
587	20231107	114200	83202716	1846	1846	1846	1846	12
588	20231107	114100	83180564	1847	1847	1847	1847	0
589	20231107	114000	83180564	1847	1847	1847	1847	0
590	20231107	113900	83180564	1847	1847	1847	1847	0
591	20231107	113800	83180564	1847	1847	1847	1847	1
592	20231107	113700	83178717	1846	1846	1846	1846	0
593	20231107	113600	83178717	1846	1846	1846	1846	44
594	20231107	113500	83097493	1849	1849	1849	1849	0
595	20231107	113400	83097493	1849	1849	1849	1849	0
596	20231107	113300	83097493	1849	1847	1849	1847	5182
597	20231107	113200	73517415	1847	1847	1847	1847	4
598	20231107	113100	73510027	1848	1848	1848	1848	0
599	20231107	113000	73510027	1848	1848	1848	1848	4
600	20231107	112900	73502635	1847	1847	1847	1847	0
601	20231107	112800	73502635	1847	1847	1847	1847	0
602	20231107	112700	73502635	1847	1847	1847	1847	0
603	20231107	112600	73502635	1847	1847	1847	1847	5
604	20231107	112500	73493400	1847	1847	1847	1847	0
605	20231107	112400	73493400	1847	1847	1847	1847	0
606	20231107	112300	73493400	1847	1847	1847	1847	0
607	20231107	112200	73493400	1847	1847	1847	1847	0
608	20231107	112100	73493400	1847	1847	1847	1847	0
609	20231107	112000	73493400	1847	1847	1847	1847	0
610	20231107	111900	73493400	1847	1847	1847	1847	5
611	20231107	111800	73484165	1847	1847	1847	1847	0
612	20231107	111700	73484165	1847	1847	1847	1847	0
613	20231107	111600	73484165	1847	1847	1847	1847	100
614	20231107	111500	73299465	1847	1847	1847	1847	0
615	20231107	111400	73299465	1847	1847	1847	1847	0
616	20231107	111300	73299465	1847	1847	1847	1847	4
617	20231107	111200	73292077	1848	1848	1848	1848	500
618	20231107	111100	72368077	1848	1848	1848	1848	1
619	20231107	111000	72366229	1847	1848	1848	1847	6
620	20231107	110900	72355144	1847	1847	1847	1847	0
621	20231107	110800	72355144	1847	1847	1847	1847	100
622	20231107	110700	72170444	1847	1847	1847	1847	5
623	20231107	110600	72161209	1847	1847	1847	1847	1
624	20231107	110500	72159362	1848	1848	1848	1848	0
625	20231107	110400	72159362	1848	1848	1848	1848	0
626	20231107	110300	72159362	1848	1848	1848	1848	0
627	20231107	110200	72159362	1848	1848	1848	1848	452
628	20231107	110100	71324066	1848	1848	1848	1848	4
629	20231107	110000	71316674	1849	1849	1849	1849	0
630	20231107	105900	71316674	1849	1849	1849	1849	0
631	20231107	105800	71316674	1849	1849	1849	1849	0
632	20231107	105700	71316674	1849	1849	1849	1849	0
633	20231107	105600	71316674	1849	1849	1849	1849	10
634	20231107	105500	71298184	1849	1848	1849	1848	215
635	20231107	105400	70900854	1849	1849	1849	1849	0
636	20231107	105300	70900854	1849	1849	1849	1849	10
637	20231107	105200	70882364	1848	1849	1849	1848	1018
638	20231107	105100	69001080	1849	1849	1849	1849	0
639	20231107	105000	69001080	1849	1849	1849	1849	0
640	20231107	104900	69001080	1849	1849	1849	1849	2000
641	20231107	104800	65303080	1848	1848	1848	1848	2004
642	20231107	104700	61599688	1848	1848	1848	1848	0
643	20231107	104600	61599688	1848	1848	1848	1848	0
644	20231107	104500	61599688	1848	1848	1848	1848	0
645	20231107	104400	61599688	1848	1848	1848	1848	0
646	20231107	104300	61599688	1848	1848	1848	1848	0
647	20231107	104200	61599688	1848	1848	1848	1848	5
648	20231107	104100	61590448	1849	1850	1850	1849	505
649	20231107	104000	60656314	1850	1850	1850	1850	409
650	20231107	103900	59899664	1850	1850	1850	1850	373
651	20231107	103800	59209614	1850	1850	1850	1850	45
652	20231107	103700	59126364	1850	1850	1850	1850	868
653	20231107	103600	57520564	1850	1850	1850	1850	660
654	20231107	103500	56299564	1850	1850	1851	1850	959
655	20231107	103400	54524874	1850	1850	1850	1850	489
656	20231107	103300	53620224	1850	1850	1850	1850	376
657	20231107	103200	52924624	1850	1850	1850	1850	45
658	20231107	103100	52841374	1850	1850	1850	1850	485
659	20231107	103000	51944124	1850	1850	1850	1850	881
660	20231107	102900	50314274	1850	1850	1850	1850	45
661	20231107	102800	50231024	1850	1850	1850	1850	114
662	20231107	102700	50020124	1850	1850	1850	1850	75
663	20231107	102600	49881374	1850	1850	1850	1850	346
664	20231107	102500	49241274	1850	1850	1850	1850	69
665	20231107	102400	49113624	1850	1850	1851	1850	132
666	20231107	102300	48869418	1850	1850	1850	1850	401
667	20231107	102200	48127568	1850	1850	1850	1850	3975
668	20231107	102100	40773818	1849	1849	1849	1849	189
669	20231107	102000	40424357	1849	1849	1849	1849	45
670	20231107	101900	40341152	1849	1849	1849	1849	301
671	20231107	101800	39784603	1849	1849	1849	1849	199
672	20231107	101700	39416652	1849	1849	1849	1849	660
673	20231107	101600	38196312	1849	1849	1849	1849	0
674	20231107	101500	38196312	1849	1849	1849	1849	6
675	20231107	101400	38185218	1849	1849	1849	1849	3
676	20231107	101300	38179671	1849	1849	1849	1849	3
677	20231107	101200	38174124	1849	1849	1849	1848	15
678	20231107	101100	38146395	1848	1848	1848	1848	5
679	20231107	101000	38137155	1848	1849	1849	1848	2500
680	20231107	100900	33516979	1849	1849	1849	1849	69
681	20231107	100800	33389398	1849	1849	1849	1849	75
682	20231107	100700	33250723	1849	1849	1849	1849	0
683	20231107	100600	33250723	1849	1849	1849	1849	69
684	20231107	100500	33123142	1849	1849	1849	1849	75
685	20231107	100400	32984467	1849	1849	1849	1849	0
686	20231107	100300	32984467	1849	1849	1849	1849	1892
687	20231107	100200	29486159	1849	1849	1849	1849	144
688	20231107	100100	29219903	1850	1850	1850	1850	0
689	20231107	100000	29219903	1850	1850	1850	1850	0
690	20231107	095900	29219903	1850	1850	1850	1850	0
691	20231107	095800	29219903	1850	1850	1850	1850	0
692	20231107	095700	29219903	1850	1850	1850	1850	600
693	20231107	095600	28109903	1850	1850	1850	1850	0
694	20231107	095500	28109903	1850	1850	1850	1850	0
695	20231107	095400	28109903	1850	1850	1850	1850	0
696	20231107	095300	28109903	1850	1850	1850	1850	0
697	20231107	095200	28109903	1850	1850	1850	1850	50
698	20231107	095100	28017403	1849	1849	1849	1849	0
699	20231107	095000	28017403	1849	1849	1849	1849	30
700	20231107	094900	27961933	1850	1850	1850	1850	10
701	20231107	094800	27943433	1850	1850	1850	1850	100
702	20231107	094700	27758433	1850	1850	1850	1850	500
703	20231107	094600	26833433	1849	1849	1849	1849	300
704	20231107	094500	26278733	1850	1850	1850	1850	1
705	20231107	094400	26276883	1851	1851	1851	1851	0
706	20231107	094300	26276883	1851	1851	1851	1851	0
707	20231107	094200	26276883	1851	1851	1851	1851	0
708	20231107	094100	26276883	1851	1851	1851	1851	0
709	20231107	094000	26276883	1851	1851	1851	1851	0
710	20231107	093900	26276883	1851	1849	1851	1849	6099
711	20231107	093800	14994448	1850	1850	1850	1850	38
712	20231107	093700	14924148	1850	1850	1850	1850	0
713	20231107	093600	14924148	1850	1850	1850	1850	327
714	20231107	093500	14319198	1851	1851	1851	1851	0
715	20231107	093400	14319198	1851	1851	1851	1851	3
716	20231107	093300	14313645	1851	1851	1851	1851	201
717	20231107	093200	13941594	1850	1850	1850	1850	327
718	20231107	093100	13336644	1850	1850	1850	1850	329
719	20231107	093000	12727994	1850	1850	1850	1850	198
720	20231107	092900	12361694	1850	1850	1850	1850	127
721	20231107	092800	12126744	1850	1850	1850	1850	0
722	20231107	092700	12126744	1850	1850	1850	1850	329
723	20231107	092600	11518094	1850	1850	1850	1850	1569
724	20231107	092500	8615444	1849	1849	1849	1849	10
725	20231107	092400	8596954	1850	1850	1850	1850	0
726	20231107	092300	8596954	1850	1851	1851	1850	1432
727	20231107	092200	5947328	1852	1852	1852	1852	1
728	20231107	092100	5945476	1852	1852	1852	1852	0
729	20231107	092000	5945476	1852	1852	1852	1852	0
730	20231107	091900	5945476	1852	1852	1852	1852	3
731	20231107	091800	5939920	1852	1852	1852	1852	0
732	20231107	091700	5939920	1852	1852	1852	1852	11
733	20231107	091600	5919548	1852	1852	1852	1852	0
734	20231107	091500	5919548	1852	1852	1852	1852	0
735	20231107	091400	5919548	1852	1850	1852	1850	381
736	20231107	091300	5214646	1850	1852	1852	1850	302
737	20231107	091200	4655942	1850	1850	1850	1850	0
738	20231107	091100	4655942	1850	1850	1850	1850	351
739	20231107	091000	4006592	1850	1850	1850	1850	0
740	20231107	090900	4006592	1850	1851	1851	1850	349
741	20231107	090800	3360941	1850	1850	1850	1850	0
742	20231107	090700	3360941	1850	1850	1850	1850	352
743	20231107	090600	2709741	1850	1850	1850	1850	598
744	20231107	090500	1603441	1850	1851	1851	1850	250
745	20231107	090400	1140891	1852	1852	1852	1852	198
746	20231107	090300	774195	1852	1852	1852	1852	359
747	20231107	090200	109327	1853	1853	1853	1853	0
748	20231107	090100	109327	1853	1853	1853	1853	0
749	20231107	090000	109327	1853	1853	1853	1853	59