KissMeData/088800/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195400	2426063384	1752	1752	1752	1752	19568
3	20231107	195300	2426063384	1752	1752	1752	1752	0
4	20231107	195200	2426063384	1752	1752	1752	1752	0
5	20231107	195100	2426063384	1752	1752	1752	1752	0
6	20231107	195000	2426063384	1752	1752	1752	1752	0
7	20231107	194900	2426063384	1752	1752	1752	1752	0
8	20231107	194800	2426063384	1752	1752	1752	1752	0
9	20231107	194700	2426063384	1752	1752	1752	1752	0
10	20231107	194600	2426063384	1752	1752	1752	1752	0
11	20231107	194500	2426063384	1752	1752	1752	1752	0
12	20231107	194400	2426063384	1752	1752	1752	1752	0
13	20231107	194300	2426063384	1752	1752	1752	1752	0
14	20231107	194200	2426063384	1752	1752	1752	1752	0
15	20231107	194100	2426063384	1752	1752	1752	1752	0
16	20231107	194000	2426063384	1752	1752	1752	1752	0
17	20231107	193900	2426063384	1752	1752	1752	1752	0
18	20231107	193800	2426063384	1752	1752	1752	1752	0
19	20231107	193700	2426063384	1752	1752	1752	1752	0
20	20231107	193600	2426063384	1752	1752	1752	1752	0
21	20231107	193500	2426063384	1752	1752	1752	1752	0
22	20231107	193400	2426063384	1752	1752	1752	1752	0
23	20231107	193300	2426063384	1752	1752	1752	1752	0
24	20231107	193200	2426063384	1752	1752	1752	1752	0
25	20231107	193100	2426063384	1752	1752	1752	1752	0
26	20231107	193000	2426063384	1752	1752	1752	1752	0
27	20231107	192900	2426063384	1752	1752	1752	1752	0
28	20231107	192800	2426063384	1752	1752	1752	1752	0
29	20231107	192700	2426063384	1752	1752	1752	1752	0
30	20231107	192600	2426063384	1752	1752	1752	1752	0
31	20231107	192500	2426063384	1752	1752	1752	1752	0
32	20231107	192400	2426063384	1752	1752	1752	1752	19568
33	20231107	192300	2426063384	1752	1752	1752	1752	0
34	20231107	192200	2426063384	1752	1752	1752	1752	0
35	20231107	192100	2426063384	1752	1752	1752	1752	0
36	20231107	192000	2426063384	1752	1752	1752	1752	0
37	20231107	191900	2426063384	1752	1752	1752	1752	0
38	20231107	191800	2426063384	1752	1752	1752	1752	0
39	20231107	191700	2426063384	1752	1752	1752	1752	0
40	20231107	191600	2426063384	1752	1752	1752	1752	0
41	20231107	191500	2426063384	1752	1752	1752	1752	0
42	20231107	191400	2426063384	1752	1752	1752	1752	0
43	20231107	191300	2426063384	1752	1752	1752	1752	0
44	20231107	191200	2426063384	1752	1752	1752	1752	0
45	20231107	191100	2426063384	1752	1752	1752	1752	0
46	20231107	191000	2426063384	1752	1752	1752	1752	0
47	20231107	190900	2426063384	1752	1752	1752	1752	0
48	20231107	190800	2426063384	1752	1752	1752	1752	0
49	20231107	190700	2426063384	1752	1752	1752	1752	0
50	20231107	190600	2426063384	1752	1752	1752	1752	0
51	20231107	190500	2426063384	1752	1752	1752	1752	0
52	20231107	190400	2426063384	1752	1752	1752	1752	0
53	20231107	190300	2426063384	1752	1752	1752	1752	0
54	20231107	190200	2426063384	1752	1752	1752	1752	0
55	20231107	190100	2426063384	1752	1752	1752	1752	0
56	20231107	190000	2426063384	1752	1752	1752	1752	0
57	20231107	185900	2426063384	1752	1752	1752	1752	0
58	20231107	185800	2426063384	1752	1752	1752	1752	0
59	20231107	185700	2426063384	1752	1752	1752	1752	0
60	20231107	185600	2426063384	1752	1752	1752	1752	0
61	20231107	185500	2426063384	1752	1752	1752	1752	0
62	20231107	185400	2426063384	1752	1752	1752	1752	19568
63	20231107	185300	2426063384	1752	1752	1752	1752	0
64	20231107	185200	2426063384	1752	1752	1752	1752	0
65	20231107	185100	2426063384	1752	1752	1752	1752	0
66	20231107	185000	2426063384	1752	1752	1752	1752	0
67	20231107	184900	2426063384	1752	1752	1752	1752	0
68	20231107	184800	2426063384	1752	1752	1752	1752	0
69	20231107	184700	2426063384	1752	1752	1752	1752	0
70	20231107	184600	2426063384	1752	1752	1752	1752	0
71	20231107	184500	2426063384	1752	1752	1752	1752	0
72	20231107	184400	2426063384	1752	1752	1752	1752	0
73	20231107	184300	2426063384	1752	1752	1752	1752	0
74	20231107	184200	2426063384	1752	1752	1752	1752	0
75	20231107	184100	2426063384	1752	1752	1752	1752	0
76	20231107	184000	2426063384	1752	1752	1752	1752	0
77	20231107	183900	2426063384	1752	1752	1752	1752	0
78	20231107	183800	2426063384	1752	1752	1752	1752	0
79	20231107	183700	2426063384	1752	1752	1752	1752	0
80	20231107	183600	2426063384	1752	1752	1752	1752	0
81	20231107	183500	2426063384	1752	1752	1752	1752	0
82	20231107	183400	2426063384	1752	1752	1752	1752	0
83	20231107	183300	2426063384	1752	1752	1752	1752	0
84	20231107	183200	2426063384	1752	1752	1752	1752	0
85	20231107	183100	2426063384	1752	1752	1752	1752	0
86	20231107	183000	2426063384	1752	1752	1752	1752	0
87	20231107	182900	2426063384	1752	1752	1752	1752	0
88	20231107	182800	2426063384	1752	1752	1752	1752	0
89	20231107	182700	2426063384	1752	1752	1752	1752	0
90	20231107	182600	2426063384	1752	1752	1752	1752	0
91	20231107	182500	2426063384	1752	1752	1752	1752	0
92	20231107	182400	2426063384	1752	1752	1752	1752	19568
93	20231107	182300	2426063384	1752	1752	1752	1752	0
94	20231107	182200	2426063384	1752	1752	1752	1752	0
95	20231107	182100	2426063384	1752	1752	1752	1752	0
96	20231107	182000	2426063384	1752	1752	1752	1752	0
97	20231107	181900	2426063384	1752	1752	1752	1752	0
98	20231107	181800	2426063384	1752	1752	1752	1752	0
99	20231107	181700	2426063384	1752	1752	1752	1752	0
100	20231107	181600	2426063384	1752	1752	1752	1752	0
101	20231107	181500	2426063384	1752	1752	1752	1752	0
102	20231107	181400	2426063384	1752	1752	1752	1752	0
103	20231107	181300	2426063384	1752	1752	1752	1752	0
104	20231107	181200	2426063384	1752	1752	1752	1752	0
105	20231107	181100	2426063384	1752	1752	1752	1752	0
106	20231107	181000	2426063384	1752	1752	1752	1752	0
107	20231107	180900	2426063384	1752	1752	1752	1752	0
108	20231107	180800	2426063384	1752	1752	1752	1752	0
109	20231107	180700	2426063384	1752	1752	1752	1752	0
110	20231107	180600	2426063384	1752	1752	1752	1752	0
111	20231107	180500	2426063384	1752	1752	1752	1752	0
112	20231107	180400	2426063384	1752	1752	1752	1752	0
113	20231107	180300	2426063384	1752	1752	1752	1752	0
114	20231107	180200	2426063384	1752	1752	1752	1752	0
115	20231107	180100	2426063384	1752	1752	1752	1752	0
116	20231107	180000	2426063384	1752	1752	1752	1752	0
117	20231107	175900	2426063384	1752	1752	1752	1752	0
118	20231107	175800	2426063384	1752	1752	1752	1752	0
119	20231107	175700	2426063384	1752	1752	1752	1752	0
120	20231107	175600	2426063384	1752	1752	1752	1752	0
121	20231107	175500	2426063384	1752	1752	1752	1752	0
122	20231107	175400	2426063384	1752	1752	1752	1752	19568
123	20231107	175300	2426063384	1752	1752	1752	1752	0
124	20231107	175200	2426063384	1752	1752	1752	1752	0
125	20231107	175100	2426063384	1752	1752	1752	1752	0
126	20231107	175000	2426063384	1752	1752	1752	1752	0
127	20231107	174900	2426063384	1752	1752	1752	1752	0
128	20231107	174800	2426063384	1752	1752	1752	1752	0
129	20231107	174700	2426063384	1752	1752	1752	1752	0
130	20231107	174600	2426063384	1752	1752	1752	1752	0
131	20231107	174500	2426063384	1752	1752	1752	1752	0
132	20231107	174400	2426063384	1752	1752	1752	1752	0
133	20231107	174300	2426063384	1752	1752	1752	1752	0
134	20231107	174200	2426063384	1752	1752	1752	1752	0
135	20231107	174100	2426063384	1752	1752	1752	1752	0
136	20231107	174000	2426063384	1752	1752	1752	1752	0
137	20231107	173900	2426063384	1752	1752	1752	1752	0
138	20231107	173800	2426063384	1752	1752	1752	1752	0
139	20231107	173700	2426063384	1752	1752	1752	1752	0
140	20231107	173600	2426063384	1752	1752	1752	1752	0
141	20231107	173500	2426063384	1752	1752	1752	1752	0
142	20231107	173400	2426063384	1752	1752	1752	1752	0
143	20231107	173300	2426063384	1752	1752	1752	1752	0
144	20231107	173200	2426063384	1752	1752	1752	1752	0
145	20231107	173100	2426063384	1752	1752	1752	1752	0
146	20231107	173000	2426063384	1752	1752	1752	1752	0
147	20231107	172900	2426063384	1752	1752	1752	1752	0
148	20231107	172800	2426063384	1752	1752	1752	1752	0
149	20231107	172700	2426063384	1752	1752	1752	1752	0
150	20231107	172600	2426063384	1752	1752	1752	1752	0
151	20231107	172500	2426063384	1752	1752	1752	1752	0
152	20231107	172400	2426063384	1752	1752	1752	1752	19568
153	20231107	172300	2426063384	1752	1752	1752	1752	0
154	20231107	172200	2426063384	1752	1752	1752	1752	0
155	20231107	172100	2426063384	1752	1752	1752	1752	0
156	20231107	172000	2426063384	1752	1752	1752	1752	0
157	20231107	171900	2426063384	1752	1752	1752	1752	0
158	20231107	171800	2426063384	1752	1752	1752	1752	0
159	20231107	171700	2426063384	1752	1752	1752	1752	0
160	20231107	171600	2426063384	1752	1752	1752	1752	0
161	20231107	171500	2426063384	1752	1752	1752	1752	0
162	20231107	171400	2426063384	1752	1752	1752	1752	0
163	20231107	171300	2426063384	1752	1752	1752	1752	0
164	20231107	171200	2426063384	1752	1752	1752	1752	0
165	20231107	171100	2426063384	1752	1752	1752	1752	0
166	20231107	171000	2426063384	1752	1752	1752	1752	0
167	20231107	170900	2426063384	1752	1752	1752	1752	0
168	20231107	170800	2426063384	1752	1752	1752	1752	0
169	20231107	170700	2426063384	1752	1752	1752	1752	0
170	20231107	170600	2426063384	1752	1752	1752	1752	0
171	20231107	170500	2426063384	1752	1752	1752	1752	0
172	20231107	170400	2426063384	1752	1752	1752	1752	0
173	20231107	170300	2426063384	1752	1752	1752	1752	0
174	20231107	170200	2426063384	1752	1752	1752	1752	0
175	20231107	170100	2426063384	1752	1752	1752	1752	0
176	20231107	170000	2426063384	1752	1752	1752	1752	0
177	20231107	165900	2426063384	1752	1752	1752	1752	0
178	20231107	165800	2426063384	1752	1752	1752	1752	0
179	20231107	165700	2426063384	1752	1752	1752	1752	0
180	20231107	165600	2426063384	1752	1752	1752	1752	0
181	20231107	165500	2426063384	1752	1752	1752	1752	0
182	20231107	165400	2426063384	1752	1752	1752	1752	19568
183	20231107	165300	2426063384	1752	1752	1752	1752	0
184	20231107	165200	2426063384	1752	1752	1752	1752	0
185	20231107	165100	2426063384	1752	1752	1752	1752	0
186	20231107	165000	2426063384	1752	1752	1752	1752	0
187	20231107	164900	2426063384	1752	1752	1752	1752	0
188	20231107	164800	2426063384	1752	1752	1752	1752	0
189	20231107	164700	2426063384	1752	1752	1752	1752	0
190	20231107	164600	2426063384	1752	1752	1752	1752	0
191	20231107	164500	2426063384	1752	1752	1752	1752	0
192	20231107	164400	2426063384	1752	1752	1752	1752	0
193	20231107	164300	2426063384	1752	1752	1752	1752	0
194	20231107	164200	2426063384	1752	1752	1752	1752	0
195	20231107	164100	2426063384	1752	1752	1752	1752	0
196	20231107	164000	2426063384	1752	1752	1752	1752	0
197	20231107	163900	2426063384	1752	1752	1752	1752	0
198	20231107	163800	2426063384	1752	1752	1752	1752	0
199	20231107	163700	2426063384	1752	1752	1752	1752	0
200	20231107	163600	2426063384	1752	1752	1752	1752	0
201	20231107	163500	2426063384	1752	1752	1752	1752	0
202	20231107	163400	2426063384	1752	1752	1752	1752	0
203	20231107	163300	2426063384	1752	1752	1752	1752	0
204	20231107	163200	2426063384	1752	1752	1752	1752	0
205	20231107	163100	2426063384	1752	1752	1752	1752	0
206	20231107	163000	2426063384	1752	1752	1752	1752	0
207	20231107	162900	2426063384	1752	1752	1752	1752	0
208	20231107	162800	2426063384	1752	1752	1752	1752	0
209	20231107	162700	2426063384	1752	1752	1752	1752	0
210	20231107	162600	2426063384	1752	1752	1752	1752	0
211	20231107	162500	2426063384	1752	1752	1752	1752	0
212	20231107	162400	2426063384	1752	1752	1752	1752	19568
213	20231107	162300	2426063384	1752	1752	1752	1752	0
214	20231107	162200	2426063384	1752	1752	1752	1752	0
215	20231107	162100	2426063384	1752	1752	1752	1752	0
216	20231107	162000	2426063384	1752	1752	1752	1752	0
217	20231107	161900	2426063384	1752	1752	1752	1752	0
218	20231107	161800	2426063384	1752	1752	1752	1752	0
219	20231107	161700	2426063384	1752	1752	1752	1752	0
220	20231107	161600	2426063384	1752	1752	1752	1752	0
221	20231107	161500	2426063384	1752	1752	1752	1752	0
222	20231107	161400	2426063384	1752	1752	1752	1752	0
223	20231107	161300	2426063384	1752	1752	1752	1752	0
224	20231107	161200	2426063384	1752	1752	1752	1752	0
225	20231107	161100	2426063384	1752	1752	1752	1752	0
226	20231107	161000	2426063384	1752	1752	1752	1752	0
227	20231107	160900	2426063384	1752	1752	1752	1752	0
228	20231107	160800	2426063384	1752	1752	1752	1752	0
229	20231107	160700	2426063384	1752	1752	1752	1752	0
230	20231107	160600	2426063384	1752	1752	1752	1752	0
231	20231107	160500	2426063384	1752	1752	1752	1752	0
232	20231107	160400	2426063384	1752	1752	1752	1752	0
233	20231107	160300	2426063384	1752	1752	1752	1752	0
234	20231107	160200	2426063384	1752	1752	1752	1752	0
235	20231107	160100	2426063384	1752	1752	1752	1752	0
236	20231107	160000	2426063384	1752	1752	1752	1752	0
237	20231107	155900	2426063384	1752	1752	1752	1752	0
238	20231107	155800	2426063384	1752	1752	1752	1752	0
239	20231107	155700	2426063384	1752	1752	1752	1752	0
240	20231107	155600	2426063384	1752	1752	1752	1752	0
241	20231107	155500	2426063384	1752	1752	1752	1752	0
242	20231107	155400	2426063384	1752	1752	1752	1752	19568
243	20231107	155300	2426063384	1752	1752	1752	1752	0
244	20231107	155200	2426063384	1752	1752	1752	1752	0
245	20231107	155100	2426063384	1752	1752	1752	1752	0
246	20231107	155000	2426063384	1752	1752	1752	1752	0
247	20231107	154900	2426063384	1752	1752	1752	1752	0
248	20231107	154800	2426063384	1752	1752	1752	1752	0
249	20231107	154700	2426063384	1752	1752	1752	1752	0
250	20231107	154600	2426063384	1752	1752	1752	1752	0
251	20231107	154500	2426063384	1752	1752	1752	1752	0
252	20231107	154400	2426063384	1752	1752	1752	1752	0
253	20231107	154300	2426063384	1752	1752	1752	1752	0
254	20231107	154200	2426063384	1752	1752	1752	1752	0
255	20231107	154100	2426063384	1752	1752	1752	1752	0
256	20231107	154000	2426063384	1752	1752	1752	1752	0
257	20231107	153900	2426063384	1752	1752	1752	1752	0
258	20231107	153800	2426063384	1752	1752	1752	1752	0
259	20231107	153700	2426063384	1752	1752	1752	1752	0
260	20231107	153600	2426063384	1752	1752	1752	1752	0
261	20231107	153500	2426063384	1752	1752	1752	1752	0
262	20231107	153400	2426063384	1752	1752	1752	1752	0
263	20231107	153300	2426063384	1752	1752	1752	1752	0
264	20231107	153200	2426063384	1752	1752	1752	1752	0
265	20231107	153100	2426063384	1752	1752	1752	1752	0
266	20231107	153000	2426063384	1752	1752	1752	1752	19568
267	20231107	152900	2391780248	1760	1760	1760	1760	0
268	20231107	152800	2391780248	1760	1760	1760	1760	0
269	20231107	152700	2391780248	1760	1760	1760	1760	0
270	20231107	152600	2391780248	1760	1760	1760	1760	0
271	20231107	152500	2391780248	1760	1760	1760	1760	0
272	20231107	152400	2391780248	1760	1760	1760	1760	0
273	20231107	152300	2391780248	1760	1760	1760	1760	0
274	20231107	152200	2391780248	1760	1760	1760	1760	0
275	20231107	152100	2391780248	1760	1760	1760	1760	0
276	20231107	152000	2391780248	1760	1760	1760	1760	0
277	20231107	151900	2391780248	1760	1764	1764	1760	1385
278	20231107	151800	2389340085	1765	1764	1765	1764	2966
279	20231107	151700	2384108060	1764	1766	1766	1764	10710
280	20231107	151600	2365211003	1766	1765	1766	1765	2235
281	20231107	151500	2361266199	1765	1766	1766	1765	2630
282	20231107	151400	2356622569	1766	1765	1766	1765	1781
283	20231107	151300	2353477324	1766	1765	1766	1765	5040
284	20231107	151200	2344581623	1765	1765	1765	1764	3757
285	20231107	151100	2337952984	1765	1765	1765	1764	464
286	20231107	151000	2337134184	1765	1764	1765	1764	559
287	20231107	150900	2336148057	1764	1764	1765	1764	474
288	20231107	150800	2335311920	1765	1765	1765	1764	853
289	20231107	150700	2333806756	1760	1760	1760	1759	931
290	20231107	150600	2332168526	1760	1760	1760	1760	3436
291	20231107	150500	2326121166	1760	1760	1760	1760	16
292	20231107	150400	2326093006	1759	1759	1759	1759	490
293	20231107	150300	2325231096	1759	1759	1759	1759	61
294	20231107	150200	2325123797	1759	1758	1759	1758	1026
295	20231107	150100	2323320065	1758	1757	1758	1757	1100
296	20231107	150000	2321387362	1753	1754	1754	1753	1403
297	20231107	145900	2318927335	1754	1754	1758	1754	451
298	20231107	145800	2318136249	1753	1753	1753	1752	3443
299	20231107	145700	2312100705	1753	1755	1756	1753	3365
300	20231107	145600	2306192671	1755	1755	1755	1755	101
301	20231107	145500	2306015416	1753	1752	1753	1752	512
302	20231107	145400	2305118080	1751	1752	1752	1751	110
303	20231107	145300	2304925460	1751	1751	1751	1751	557
304	20231107	145200	2303950153	1748	1747	1748	1747	452
305	20231107	145100	2303160507	1747	1743	1747	1743	794
306	20231107	145000	2301774701	1743	1746	1746	1743	7764
307	20231107	144900	2288228888	1747	1749	1749	1746	2057
308	20231107	144800	2284633801	1750	1750	1750	1748	520
309	20231107	144700	2283724801	1753	1755	1755	1749	7282
310	20231107	144600	2270985177	1755	1755	1756	1755	816
311	20231107	144500	2269552883	1755	1752	1755	1752	540
312	20231107	144400	2268605525	1751	1751	1751	1751	5
313	20231107	144300	2268596770	1753	1753	1753	1753	301
314	20231107	144200	2268069117	1753	1750	1753	1750	501
315	20231107	144100	2267192364	1749	1749	1750	1749	2090
316	20231107	144000	2263536572	1749	1749	1749	1749	105
317	20231107	143900	2263352927	1748	1750	1750	1748	206
318	20231107	143800	2262992829	1750	1748	1750	1748	3808
319	20231107	143700	2256329041	1745	1745	1748	1745	2276
320	20231107	143600	2252353066	1745	1747	1747	1745	2356
321	20231107	143500	2248241489	1746	1746	1746	1746	1223
322	20231107	143400	2246106131	1746	1746	1746	1746	0
323	20231107	143300	2246106131	1746	1747	1747	1745	1524
324	20231107	143200	2243444641	1747	1746	1747	1745	532
325	20231107	143100	2242515770	1745	1746	1746	1745	1513
326	20231107	143000	2239875072	1747	1747	1747	1747	11
327	20231107	142900	2239855855	1747	1747	1747	1747	60
328	20231107	142800	2239751035	1747	1747	1747	1747	4
329	20231107	142700	2239744047	1745	1746	1746	1745	680
330	20231107	142600	2238557236	1746	1749	1749	1746	5415
331	20231107	142500	2229095698	1750	1750	1750	1750	340
332	20231107	142400	2228500698	1750	1750	1750	1750	16
333	20231107	142300	2228472698	1750	1746	1750	1746	3
334	20231107	142200	2228467452	1750	1745	1750	1745	1571
335	20231107	142100	2225720557	1744	1744	1744	1744	821
336	20231107	142000	2224288733	1745	1746	1746	1744	496
337	20231107	141900	2223423341	1746	1747	1747	1746	1180
338	20231107	141800	2221363028	1747	1747	1747	1747	1925
339	20231107	141700	2218000053	1748	1747	1748	1747	248
340	20231107	141600	2217566747	1746	1747	1747	1746	1532
341	20231107	141500	2214890372	1747	1748	1748	1747	3
342	20231107	141400	2214885129	1750	1747	1750	1747	1128
343	20231107	141300	2212914213	1747	1742	1747	1742	706
344	20231107	141200	2211682834	1741	1741	1741	1741	0
345	20231107	141100	2211682834	1741	1741	1742	1738	14678
346	20231107	141000	2186144792	1744	1745	1745	1741	3604
347	20231107	140900	2179862262	1745	1750	1750	1744	4744
348	20231107	140800	2171576551	1750	1752	1752	1750	3086
349	20231107	140700	2166173060	1752	1752	1752	1752	1588
350	20231107	140600	2163390884	1751	1754	1754	1751	4831
351	20231107	140500	2154930155	1754	1752	1754	1752	359
352	20231107	140400	2154300587	1750	1750	1750	1750	208
353	20231107	140300	2153936587	1750	1750	1750	1750	0
354	20231107	140200	2153936587	1750	1749	1750	1749	146
355	20231107	140100	2153681228	1748	1748	1748	1748	500
356	20231107	140000	2152807228	1746	1747	1747	1745	1367
357	20231107	135900	2150419546	1747	1747	1747	1746	1661
358	20231107	135800	2147517782	1747	1749	1749	1747	2555
359	20231107	135700	2143053839	1750	1750	1750	1750	63
360	20231107	135600	2142943589	1750	1752	1752	1750	135
361	20231107	135500	2142707325	1752	1746	1752	1746	1728
362	20231107	135400	2139688495	1745	1750	1754	1745	2530
363	20231107	135300	2135271362	1755	1745	1755	1745	743
364	20231107	135200	2133973682	1744	1744	1744	1744	535
365	20231107	135100	2133040642	1744	1744	1744	1744	100
366	20231107	135000	2132866242	1743	1743	1743	1743	368
367	20231107	134900	2132224818	1743	1743	1743	1743	51
368	20231107	134800	2132135925	1744	1743	1744	1743	709
369	20231107	134700	2130900096	1742	1745	1745	1742	223
370	20231107	134600	2130511353	1742	1742	1742	1742	1
371	20231107	134500	2130509611	1742	1741	1742	1741	2731
372	20231107	134400	2125752242	1741	1741	1741	1741	17
373	20231107	134300	2125722645	1741	1741	1741	1741	80
374	20231107	134200	2125583365	1742	1742	1742	1742	656
375	20231107	134100	2124440613	1743	1743	1743	1743	7
376	20231107	134000	2124428412	1743	1743	1743	1742	5397
377	20231107	133900	2115024898	1742	1742	1742	1742	0
378	20231107	133800	2115024898	1742	1742	1742	1742	1859
379	20231107	133700	2111786520	1741	1741	1741	1741	1948
380	20231107	133600	2108395052	1740	1740	1740	1740	1207
381	20231107	133500	2106294872	1741	1741	1741	1741	758
382	20231107	133400	2104975194	1740	1739	1740	1739	2835
383	20231107	133300	2100043679	1740	1740	1740	1740	1352
384	20231107	133200	2097691199	1740	1740	1740	1740	1
385	20231107	133100	2097689459	1740	1741	1741	1740	2685
386	20231107	133000	2093017410	1741	1741	1741	1741	14
387	20231107	132900	2092993036	1741	1741	1741	1741	2
388	20231107	132800	2092989554	1741	1739	1741	1739	1472
389	20231107	132700	2090429244	1739	1739	1740	1739	2196
390	20231107	132600	2086610117	1740	1743	1743	1740	4467
391	20231107	132500	2078836148	1743	1744	1744	1741	90
392	20231107	132400	2078679301	1745	1745	1745	1743	418
393	20231107	132300	2077949893	1745	1745	1745	1745	304
394	20231107	132200	2077419413	1742	1741	1742	1741	9228
395	20231107	132100	2061347033	1740	1741	1741	1740	69
396	20231107	132000	2061226953	1740	1741	1742	1740	6452
397	20231107	131900	2049996912	1742	1743	1743	1742	1494
398	20231107	131800	2047394283	1743	1743	1743	1743	321
399	20231107	131700	2046834780	1743	1744	1744	1743	230
400	20231107	131600	2046433740	1744	1745	1745	1744	111
401	20231107	131500	2046240155	1745	1742	1745	1742	1932
402	20231107	131400	2042874011	1742	1746	1746	1742	10617
403	20231107	131300	2024362692	1746	1747	1747	1746	298
404	20231107	131200	2023842094	1747	1746	1747	1746	950
405	20231107	131100	2022183244	1746	1747	1747	1746	1400
406	20231107	131000	2019738647	1747	1747	1747	1747	242
407	20231107	130900	2019315873	1746	1747	1748	1746	3450
408	20231107	130800	2013288369	1746	1746	1746	1746	3045
409	20231107	130700	2007971799	1746	1746	1746	1746	56
410	20231107	130600	2007874023	1746	1747	1747	1744	12092
411	20231107	130500	1986765760	1748	1749	1749	1748	4222
412	20231107	130400	1979384672	1750	1750	1750	1750	201
413	20231107	130300	1979032922	1750	1751	1751	1750	2119
414	20231107	130200	1975324215	1751	1751	1753	1751	3283
415	20231107	130100	1969573285	1750	1753	1753	1750	2314
416	20231107	130000	1965520799	1753	1752	1753	1752	24
417	20231107	125900	1965478729	1753	1753	1753	1753	500
418	20231107	125800	1964602229	1754	1753	1754	1751	1839
419	20231107	125700	1961381442	1751	1751	1751	1751	0
420	20231107	125600	1961381442	1751	1751	1751	1751	6
421	20231107	125500	1961370936	1750	1753	1753	1750	250
422	20231107	125400	1960933286	1750	1748	1750	1748	441
423	20231107	125300	1960162130	1748	1754	1754	1747	619
424	20231107	125200	1959079796	1750	1749	1750	1749	1645
425	20231107	125100	1956201345	1747	1749	1749	1747	1233
426	20231107	125000	1954046344	1749	1747	1749	1747	262
427	20231107	124900	1953588506	1747	1752	1752	1747	4103
428	20231107	124800	1946413434	1752	1752	1752	1752	108
429	20231107	124700	1946224218	1751	1750	1751	1750	2701
430	20231107	124600	1941497018	1750	1750	1750	1750	30
431	20231107	124500	1941444518	1750	1745	1750	1745	1796
432	20231107	124400	1938309369	1745	1746	1746	1745	1725
433	20231107	124300	1935299243	1746	1746	1746	1746	1076
434	20231107	124200	1933420547	1747	1747	1747	1747	42
435	20231107	124100	1933347173	1747	1748	1748	1746	281
436	20231107	124000	1932856417	1748	1750	1750	1747	885
437	20231107	123900	1931309191	1750	1754	1754	1750	1445
438	20231107	123800	1928775850	1754	1754	1754	1754	141
439	20231107	123700	1928528536	1754	1753	1754	1753	1213
440	20231107	123600	1926400943	1754	1755	1755	1753	208
441	20231107	123500	1926036220	1755	1757	1757	1755	1052
442	20231107	123400	1924189133	1758	1758	1763	1754	8639
443	20231107	123300	1909001557	1756	1752	1756	1752	1006
444	20231107	123200	1907237194	1751	1753	1753	1751	2489
445	20231107	123100	1902874059	1750	1746	1750	1746	2688
446	20231107	123000	1898180741	1742	1742	1742	1742	2497
447	20231107	122900	1893830967	1741	1741	1741	1741	0
448	20231107	122800	1893830967	1741	1746	1746	1741	36
449	20231107	122700	1893768117	1741	1740	1741	1740	1893
450	20231107	122600	1890473014	1740	1740	1740	1739	999
451	20231107	122500	1888735214	1739	1737	1739	1736	3155
452	20231107	122400	1883250609	1737	1738	1739	1737	3334
453	20231107	122300	1877458422	1737	1739	1739	1737	1471
454	20231107	122200	1874900781	1739	1740	1740	1739	1994
455	20231107	122100	1871432048	1740	1740	1741	1740	2159
456	20231107	122000	1867675078	1741	1737	1741	1737	3662
457	20231107	121900	1861305507	1737	1736	1737	1736	2248
458	20231107	121800	1857402595	1730	1729	1731	1728	6254
459	20231107	121700	1846587470	1729	1730	1730	1729	4427
460	20231107	121600	1838933186	1729	1728	1729	1728	2332
461	20231107	121500	1834902435	1728	1728	1728	1727	912
462	20231107	121400	1833326999	1728	1729	1729	1728	2712
463	20231107	121300	1828638453	1730	1731	1731	1730	14844
464	20231107	121200	1802955360	1731	1737	1737	1731	9547
465	20231107	121100	1786398517	1737	1738	1738	1736	4291
466	20231107	121000	1778945933	1738	1738	1738	1738	61
467	20231107	120900	1778839915	1738	1738	1738	1738	14
468	20231107	120800	1778815583	1738	1739	1739	1738	750
469	20231107	120700	1777512058	1739	1739	1739	1738	479
470	20231107	120600	1776679099	1739	1739	1739	1739	1300
471	20231107	120500	1774418399	1739	1740	1740	1739	852
472	20231107	120400	1772936712	1740	1739	1740	1739	354
473	20231107	120300	1772320996	1740	1740	1740	1740	204
474	20231107	120200	1771966036	1740	1741	1741	1740	5260
475	20231107	120100	1762813496	1742	1742	1742	1740	5783
476	20231107	120000	1752744118	1743	1744	1744	1743	2203
477	20231107	115900	1748903363	1744	1746	1746	1744	6298
478	20231107	115800	1737913177	1746	1746	1746	1746	131
479	20231107	115700	1737684451	1746	1747	1747	1746	5151
480	20231107	115600	1728687436	1748	1749	1749	1748	5346
481	20231107	115500	1719338497	1749	1750	1750	1749	8
482	20231107	115400	1719324503	1750	1753	1753	1750	3254
483	20231107	115300	1713628180	1753	1757	1757	1753	9849
484	20231107	115200	1696341339	1759	1759	1759	1759	179
485	20231107	115100	1696026478	1757	1759	1759	1757	500
486	20231107	115000	1695147778	1759	1754	1759	1754	5882
487	20231107	114900	1684830725	1753	1752	1753	1752	3112
488	20231107	114800	1679377001	1752	1752	1752	1752	998
489	20231107	114700	1677628505	1752	1749	1752	1749	4097
490	20231107	114600	1670460898	1749	1749	1749	1749	21
491	20231107	114500	1670424169	1748	1750	1750	1748	4148
492	20231107	114400	1663172060	1750	1750	1752	1750	503
493	20231107	114300	1662291806	1749	1750	1750	1749	239
494	20231107	114200	1661873718	1751	1753	1753	1751	7404
495	20231107	114100	1648903650	1753	1753	1753	1752	2436
496	20231107	114000	1644635150	1753	1753	1753	1753	2105
497	20231107	113900	1640945085	1752	1752	1753	1752	239
498	20231107	113800	1640526347	1753	1756	1758	1753	18153
499	20231107	113700	1608646661	1755	1755	1755	1755	3000
500	20231107	113600	1603381661	1754	1755	1755	1754	1000
501	20231107	113500	1601627624	1753	1753	1753	1753	1855
502	20231107	113400	1598375809	1753	1750	1753	1750	1087
503	20231107	113300	1596473499	1749	1749	1749	1749	792
504	20231107	113200	1595088291	1749	1748	1749	1748	1004
505	20231107	113100	1593333199	1748	1747	1748	1746	4711
506	20231107	113000	1585104043	1747	1747	1747	1747	6
507	20231107	112900	1585093561	1746	1747	1747	1746	8200
508	20231107	112800	1570768317	1746	1747	1747	1746	3567
509	20231107	112700	1564537628	1747	1751	1751	1746	10292
510	20231107	112600	1546553442	1751	1751	1751	1751	601
511	20231107	112500	1545501091	1749	1749	1749	1749	1128
512	20231107	112400	1543528219	1749	1749	1749	1748	1616
513	20231107	112300	1540701985	1749	1747	1749	1746	162
514	20231107	112200	1540419099	1746	1746	1746	1745	449
515	20231107	112100	1539635366	1745	1749	1749	1745	15566
516	20231107	112000	1512457177	1749	1753	1753	1749	61
517	20231107	111900	1512350409	1749	1747	1749	1747	2955
518	20231107	111800	1507184856	1748	1749	1749	1747	5226
519	20231107	111700	1498052565	1749	1751	1752	1749	26499
520	20231107	111600	1451676703	1751	1753	1753	1751	2667
521	20231107	111500	1447003270	1753	1758	1758	1753	1150
522	20231107	111400	1444986770	1753	1755	1755	1753	2765
523	20231107	111300	1440139321	1753	1754	1754	1753	301
524	20231107	111200	1439611384	1754	1755	1755	1754	2125
525	20231107	111100	1435882803	1755	1760	1760	1755	39732
526	20231107	111000	1366011333	1760	1760	1761	1760	7308
527	20231107	110900	1353147169	1761	1763	1763	1760	13296
528	20231107	110800	1329732630	1763	1766	1766	1761	29048
529	20231107	110700	1278538347	1766	1765	1767	1763	5549
530	20231107	110600	1268751267	1767	1767	1767	1765	8144
531	20231107	110500	1254374572	1768	1770	1770	1768	987
532	20231107	110400	1252628674	1770	1772	1772	1770	3678
533	20231107	110300	1246117700	1771	1772	1772	1771	5
534	20231107	110200	1246108844	1772	1772	1772	1772	61
535	20231107	110100	1246000752	1772	1774	1774	1772	15
536	20231107	110000	1245974166	1771	1771	1778	1771	345
537	20231107	105900	1245361776	1771	1767	1771	1767	3500
538	20231107	105800	1239169414	1765	1766	1766	1764	17956
539	20231107	105700	1207468987	1766	1769	1769	1766	1790
540	20231107	105600	1204305531	1769	1768	1769	1768	164
541	20231107	105500	1204015478	1768	1768	1768	1768	1110
542	20231107	105400	1202052998	1768	1767	1768	1766	1620
543	20231107	105300	1199190273	1766	1771	1771	1766	10745
544	20231107	105200	1180185005	1771	1773	1774	1771	4841
545	20231107	105100	1171605681	1772	1775	1775	1772	2442
546	20231107	105000	1167275257	1775	1773	1775	1773	1192
547	20231107	104900	1165159943	1773	1773	1773	1773	495
548	20231107	104800	1164282308	1773	1773	1773	1772	1239
549	20231107	104700	1162086781	1773	1773	1773	1773	4
550	20231107	104600	1162079689	1771	1772	1772	1771	201
551	20231107	104500	1161723717	1770	1777	1777	1770	2703
552	20231107	104400	1156926299	1778	1769	1778	1768	7202
553	20231107	104300	1144172640	1769	1769	1769	1769	18
554	20231107	104200	1144140798	1769	1767	1769	1767	1676
555	20231107	104100	1141177844	1767	1766	1767	1766	938
556	20231107	104000	1139521152	1766	1767	1767	1766	2937
557	20231107	103900	1134334392	1766	1766	1766	1766	2097
558	20231107	103800	1130631090	1765	1765	1765	1765	7
559	20231107	103700	1130618735	1765	1765	1765	1765	340
560	20231107	103600	1130018635	1764	1768	1768	1764	9505
561	20231107	103500	1113242420	1769	1769	1769	1768	234
562	20231107	103400	1112828505	1769	1770	1770	1769	5
563	20231107	103300	1112819657	1768	1766	1768	1766	2457
564	20231107	103200	1108478627	1767	1766	1767	1765	2232
565	20231107	103100	1104537667	1766	1768	1768	1766	2436
566	20231107	103000	1100234293	1768	1770	1770	1768	5508
567	20231107	102900	1090494253	1769	1769	1769	1769	0
568	20231107	102800	1090494253	1769	1769	1769	1768	1802
569	20231107	102700	1087306818	1768	1768	1768	1768	12
570	20231107	102600	1087285602	1769	1769	1769	1768	568
571	20231107	102500	1086280833	1769	1768	1769	1766	701
572	20231107	102400	1085041267	1766	1766	1766	1766	67
573	20231107	102300	1084922945	1766	1765	1766	1765	6307
574	20231107	102200	1073786330	1765	1766	1766	1765	400
575	20231107	102100	1073080094	1766	1764	1766	1764	1148
576	20231107	102000	1071054535	1764	1764	1764	1764	756
577	20231107	101900	1069720951	1763	1764	1764	1763	3244
578	20231107	101800	1064001585	1765	1768	1768	1765	5676
579	20231107	101700	1053976535	1768	1769	1769	1768	1316
580	20231107	101600	1051649846	1769	1768	1771	1768	1696
581	20231107	101500	1048649674	1767	1764	1771	1764	2972
582	20231107	101400	1043402226	1763	1762	1763	1762	1223
583	20231107	101300	1041247158	1762	1762	1762	1761	708
584	20231107	101200	1039999718	1762	1761	1763	1760	2540
585	20231107	101100	1035527087	1761	1761	1761	1760	5830
586	20231107	101000	1025265495	1761	1763	1763	1761	6126
587	20231107	100900	1014474867	1763	1764	1764	1760	7219
588	20231107	100800	1001762439	1764	1766	1766	1763	1838
589	20231107	100700	998518442	1766	1771	1771	1765	20436
590	20231107	100600	962364115	1771	1771	1771	1770	2132
591	20231107	100500	958589804	1771	1773	1773	1770	7942
592	20231107	100400	944525583	1773	1777	1777	1773	3508
593	20231107	100300	938299178	1777	1776	1777	1776	1712
594	20231107	100200	935256956	1776	1776	1779	1776	3202
595	20231107	100100	929568042	1776	1776	1776	1776	1925
596	20231107	100000	926149242	1775	1776	1776	1774	1913
597	20231107	095900	922753079	1776	1776	1780	1776	2382
598	20231107	095800	918519322	1775	1772	1776	1772	4658
599	20231107	095700	910256556	1771	1775	1775	1771	6730
600	20231107	095600	898331461	1775	1774	1775	1773	1143
601	20231107	095500	896304306	1774	1774	1775	1773	8661
602	20231107	095400	880939087	1774	1776	1777	1774	8360
603	20231107	095300	866098875	1776	1780	1780	1775	14803
604	20231107	095200	839811523	1780	1779	1783	1779	2273
605	20231107	095100	835762728	1780	1780	1780	1779	404
606	20231107	095000	835043819	1780	1780	1780	1780	0
607	20231107	094900	835043819	1780	1780	1780	1780	20
608	20231107	094800	835008219	1780	1780	1781	1776	23010
609	20231107	094700	794084728	1780	1782	1782	1780	4324
610	20231107	094600	786384020	1782	1782	1782	1781	1465
611	20231107	094500	783774415	1781	1780	1781	1780	2225
612	20231107	094400	779813653	1780	1780	1781	1778	526
613	20231107	094300	778877702	1779	1781	1781	1779	9996
614	20231107	094200	761082800	1781	1781	1781	1781	1506
615	20231107	094100	758400614	1781	1781	1782	1781	911
616	20231107	094000	756778106	1781	1782	1783	1780	8433
617	20231107	093900	741754266	1782	1784	1784	1781	5673
618	20231107	093800	731648765	1784	1784	1784	1782	1192
619	20231107	093700	729523429	1785	1788	1788	1785	6279
620	20231107	093600	718309415	1788	1789	1789	1788	591
621	20231107	093500	717252595	1789	1794	1794	1789	4397
622	20231107	093400	709377222	1796	1801	1802	1792	1464
623	20231107	093300	706745408	1800	1795	1800	1794	1894
624	20231107	093200	703337830	1795	1789	1795	1788	525
625	20231107	093100	702397176	1788	1789	1790	1787	1288
626	20231107	093000	700094515	1789	1792	1792	1788	4817
627	20231107	092900	691467954	1791	1791	1791	1790	1627
628	20231107	092800	688554124	1791	1794	1794	1790	3529
629	20231107	092700	682234708	1791	1794	1795	1791	9959
630	20231107	092600	664361959	1794	1794	1800	1793	6965
631	20231107	092500	651843903	1793	1781	1793	1781	11390
632	20231107	092400	631492777	1781	1780	1781	1780	4303
633	20231107	092300	623832355	1780	1782	1785	1779	33857
634	20231107	092200	563532143	1783	1787	1787	1783	6366
635	20231107	092100	552176079	1787	1789	1789	1781	18404
636	20231107	092000	519343285	1789	1790	1791	1788	4764
637	20231107	091900	510813353	1790	1790	1790	1789	3320
638	20231107	091800	504872284	1785	1786	1789	1783	14795
639	20231107	091700	478468757	1786	1787	1793	1786	2983
640	20231107	091600	473135407	1785	1787	1788	1785	3573
641	20231107	091500	466753810	1788	1793	1793	1788	4891
642	20231107	091400	458001507	1793	1791	1793	1791	324
643	20231107	091300	457420703	1791	1795	1796	1790	875
644	20231107	091200	455850786	1796	1787	1798	1780	23755
645	20231107	091100	413512689	1791	1789	1800	1789	10516
646	20231107	091000	394649953	1789	1787	1789	1781	10051
647	20231107	090900	376703962	1787	1790	1793	1780	20778
648	20231107	090800	339595967	1792	1795	1799	1792	9289
649	20231107	090700	322926573	1798	1810	1810	1798	11698
650	20231107	090600	301865931	1811	1798	1815	1798	3800
651	20231107	090500	295016770	1799	1790	1799	1780	16498
652	20231107	090400	265565059	1790	1798	1798	1790	14785
653	20231107	090300	239012283	1798	1766	1808	1766	22672
654	20231107	090200	198372678	1766	1812	1812	1710	52080
655	20231107	090100	105950802	1811	1829	1829	1809	12477
656	20231107	090000	83270510	1824	1862	1862	1800	45014