KissMeData/043260/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192400	328647192	1586	1586	1586	1586	1531
3	20231107	192300	328647192	1586	1586	1586	1586	0
4	20231107	192200	328647192	1586	1586	1586	1586	0
5	20231107	192100	328647192	1586	1586	1586	1586	0
6	20231107	192000	328647192	1586	1586	1586	1586	0
7	20231107	191900	328647192	1586	1586	1586	1586	0
8	20231107	191800	328647192	1586	1586	1586	1586	0
9	20231107	191700	328647192	1586	1586	1586	1586	0
10	20231107	191600	328647192	1586	1586	1586	1586	0
11	20231107	191500	328647192	1586	1586	1586	1586	0
12	20231107	191400	328647192	1586	1586	1586	1586	0
13	20231107	191300	328647192	1586	1586	1586	1586	0
14	20231107	191200	328647192	1586	1586	1586	1586	0
15	20231107	191100	328647192	1586	1586	1586	1586	0
16	20231107	191000	328647192	1586	1586	1586	1586	0
17	20231107	190900	328647192	1586	1586	1586	1586	0
18	20231107	190800	328647192	1586	1586	1586	1586	0
19	20231107	190700	328647192	1586	1586	1586	1586	0
20	20231107	190600	328647192	1586	1586	1586	1586	0
21	20231107	190500	328647192	1586	1586	1586	1586	0
22	20231107	190400	328647192	1586	1586	1586	1586	0
23	20231107	190300	328647192	1586	1586	1586	1586	0
24	20231107	190200	328647192	1586	1586	1586	1586	0
25	20231107	190100	328647192	1586	1586	1586	1586	0
26	20231107	190000	328647192	1586	1586	1586	1586	0
27	20231107	185900	328647192	1586	1586	1586	1586	0
28	20231107	185800	328647192	1586	1586	1586	1586	0
29	20231107	185700	328647192	1586	1586	1586	1586	0
30	20231107	185600	328647192	1586	1586	1586	1586	0
31	20231107	185500	328647192	1586	1586	1586	1586	0
32	20231107	185400	328647192	1586	1586	1586	1586	1531
33	20231107	185300	328647192	1586	1586	1586	1586	0
34	20231107	185200	328647192	1586	1586	1586	1586	0
35	20231107	185100	328647192	1586	1586	1586	1586	0
36	20231107	185000	328647192	1586	1586	1586	1586	0
37	20231107	184900	328647192	1586	1586	1586	1586	0
38	20231107	184800	328647192	1586	1586	1586	1586	0
39	20231107	184700	328647192	1586	1586	1586	1586	0
40	20231107	184600	328647192	1586	1586	1586	1586	0
41	20231107	184500	328647192	1586	1586	1586	1586	0
42	20231107	184400	328647192	1586	1586	1586	1586	0
43	20231107	184300	328647192	1586	1586	1586	1586	0
44	20231107	184200	328647192	1586	1586	1586	1586	0
45	20231107	184100	328647192	1586	1586	1586	1586	0
46	20231107	184000	328647192	1586	1586	1586	1586	0
47	20231107	183900	328647192	1586	1586	1586	1586	0
48	20231107	183800	328647192	1586	1586	1586	1586	0
49	20231107	183700	328647192	1586	1586	1586	1586	0
50	20231107	183600	328647192	1586	1586	1586	1586	0
51	20231107	183500	328647192	1586	1586	1586	1586	0
52	20231107	183400	328647192	1586	1586	1586	1586	0
53	20231107	183300	328647192	1586	1586	1586	1586	0
54	20231107	183200	328647192	1586	1586	1586	1586	0
55	20231107	183100	328647192	1586	1586	1586	1586	0
56	20231107	183000	328647192	1586	1586	1586	1586	0
57	20231107	182900	328647192	1586	1586	1586	1586	0
58	20231107	182800	328647192	1586	1586	1586	1586	0
59	20231107	182700	328647192	1586	1586	1586	1586	0
60	20231107	182600	328647192	1586	1586	1586	1586	0
61	20231107	182500	328647192	1586	1586	1586	1586	0
62	20231107	182400	328647192	1586	1586	1586	1586	1531
63	20231107	182300	328647192	1586	1586	1586	1586	0
64	20231107	182200	328647192	1586	1586	1586	1586	0
65	20231107	182100	328647192	1586	1586	1586	1586	0
66	20231107	182000	328647192	1586	1586	1586	1586	0
67	20231107	181900	328647192	1586	1586	1586	1586	0
68	20231107	181800	328647192	1586	1586	1586	1586	0
69	20231107	181700	328647192	1586	1586	1586	1586	0
70	20231107	181600	328647192	1586	1586	1586	1586	0
71	20231107	181500	328647192	1586	1586	1586	1586	0
72	20231107	181400	328647192	1586	1586	1586	1586	0
73	20231107	181300	328647192	1586	1586	1586	1586	0
74	20231107	181200	328647192	1586	1586	1586	1586	0
75	20231107	181100	328647192	1586	1586	1586	1586	0
76	20231107	181000	328647192	1586	1586	1586	1586	0
77	20231107	180900	328647192	1586	1586	1586	1586	0
78	20231107	180800	328647192	1586	1586	1586	1586	0
79	20231107	180700	328647192	1586	1586	1586	1586	0
80	20231107	180600	328647192	1586	1586	1586	1586	0
81	20231107	180500	328647192	1586	1586	1586	1586	0
82	20231107	180400	328647192	1586	1586	1586	1586	0
83	20231107	180300	328647192	1586	1586	1586	1586	0
84	20231107	180200	328647192	1586	1586	1586	1586	0
85	20231107	180100	328647192	1586	1586	1586	1586	0
86	20231107	180000	328647192	1586	1586	1586	1586	0
87	20231107	175900	328647192	1586	1586	1586	1586	0
88	20231107	175800	328647192	1586	1586	1586	1586	0
89	20231107	175700	328647192	1586	1586	1586	1586	0
90	20231107	175600	328647192	1586	1586	1586	1586	0
91	20231107	175500	328647192	1586	1586	1586	1586	0
92	20231107	175400	328647192	1586	1586	1586	1586	1531
93	20231107	175300	328647192	1586	1586	1586	1586	0
94	20231107	175200	328647192	1586	1586	1586	1586	0
95	20231107	175100	328647192	1586	1586	1586	1586	0
96	20231107	175000	328647192	1586	1586	1586	1586	0
97	20231107	174900	328647192	1586	1586	1586	1586	0
98	20231107	174800	328647192	1586	1586	1586	1586	0
99	20231107	174700	328647192	1586	1586	1586	1586	0
100	20231107	174600	328647192	1586	1586	1586	1586	0
101	20231107	174500	328647192	1586	1586	1586	1586	0
102	20231107	174400	328647192	1586	1586	1586	1586	0
103	20231107	174300	328647192	1586	1586	1586	1586	0
104	20231107	174200	328647192	1586	1586	1586	1586	0
105	20231107	174100	328647192	1586	1586	1586	1586	0
106	20231107	174000	328647192	1586	1586	1586	1586	0
107	20231107	173900	328647192	1586	1586	1586	1586	0
108	20231107	173800	328647192	1586	1586	1586	1586	0
109	20231107	173700	328647192	1586	1586	1586	1586	0
110	20231107	173600	328647192	1586	1586	1586	1586	0
111	20231107	173500	328647192	1586	1586	1586	1586	0
112	20231107	173400	328647192	1586	1586	1586	1586	0
113	20231107	173300	328647192	1586	1586	1586	1586	0
114	20231107	173200	328647192	1586	1586	1586	1586	0
115	20231107	173100	328647192	1586	1586	1586	1586	0
116	20231107	173000	328647192	1586	1586	1586	1586	0
117	20231107	172900	328647192	1586	1586	1586	1586	0
118	20231107	172800	328647192	1586	1586	1586	1586	0
119	20231107	172700	328647192	1586	1586	1586	1586	0
120	20231107	172600	328647192	1586	1586	1586	1586	0
121	20231107	172500	328647192	1586	1586	1586	1586	0
122	20231107	172400	328647192	1586	1586	1586	1586	1531
123	20231107	172300	328647192	1586	1586	1586	1586	0
124	20231107	172200	328647192	1586	1586	1586	1586	0
125	20231107	172100	328647192	1586	1586	1586	1586	0
126	20231107	172000	328647192	1586	1586	1586	1586	0
127	20231107	171900	328647192	1586	1586	1586	1586	0
128	20231107	171800	328647192	1586	1586	1586	1586	0
129	20231107	171700	328647192	1586	1586	1586	1586	0
130	20231107	171600	328647192	1586	1586	1586	1586	0
131	20231107	171500	328647192	1586	1586	1586	1586	0
132	20231107	171400	328647192	1586	1586	1586	1586	0
133	20231107	171300	328647192	1586	1586	1586	1586	0
134	20231107	171200	328647192	1586	1586	1586	1586	0
135	20231107	171100	328647192	1586	1586	1586	1586	0
136	20231107	171000	328647192	1586	1586	1586	1586	0
137	20231107	170900	328647192	1586	1586	1586	1586	0
138	20231107	170800	328647192	1586	1586	1586	1586	0
139	20231107	170700	328647192	1586	1586	1586	1586	0
140	20231107	170600	328647192	1586	1586	1586	1586	0
141	20231107	170500	328647192	1586	1586	1586	1586	0
142	20231107	170400	328647192	1586	1586	1586	1586	0
143	20231107	170300	328647192	1586	1586	1586	1586	0
144	20231107	170200	328647192	1586	1586	1586	1586	0
145	20231107	170100	328647192	1586	1586	1586	1586	0
146	20231107	170000	328647192	1586	1586	1586	1586	0
147	20231107	165900	328647192	1586	1586	1586	1586	0
148	20231107	165800	328647192	1586	1586	1586	1586	0
149	20231107	165700	328647192	1586	1586	1586	1586	0
150	20231107	165600	328647192	1586	1586	1586	1586	0
151	20231107	165500	328647192	1586	1586	1586	1586	0
152	20231107	165400	328647192	1586	1586	1586	1586	1531
153	20231107	165300	328647192	1586	1586	1586	1586	0
154	20231107	165200	328647192	1586	1586	1586	1586	0
155	20231107	165100	328647192	1586	1586	1586	1586	0
156	20231107	165000	328647192	1586	1586	1586	1586	0
157	20231107	164900	328647192	1586	1586	1586	1586	0
158	20231107	164800	328647192	1586	1586	1586	1586	0
159	20231107	164700	328647192	1586	1586	1586	1586	0
160	20231107	164600	328647192	1586	1586	1586	1586	0
161	20231107	164500	328647192	1586	1586	1586	1586	0
162	20231107	164400	328647192	1586	1586	1586	1586	0
163	20231107	164300	328647192	1586	1586	1586	1586	0
164	20231107	164200	328647192	1586	1586	1586	1586	0
165	20231107	164100	328647192	1586	1586	1586	1586	0
166	20231107	164000	328647192	1586	1586	1586	1586	0
167	20231107	163900	328647192	1586	1586	1586	1586	0
168	20231107	163800	328647192	1586	1586	1586	1586	0
169	20231107	163700	328647192	1586	1586	1586	1586	0
170	20231107	163600	328647192	1586	1586	1586	1586	0
171	20231107	163500	328647192	1586	1586	1586	1586	0
172	20231107	163400	328647192	1586	1586	1586	1586	0
173	20231107	163300	328647192	1586	1586	1586	1586	0
174	20231107	163200	328647192	1586	1586	1586	1586	0
175	20231107	163100	328647192	1586	1586	1586	1586	0
176	20231107	163000	328647192	1586	1586	1586	1586	0
177	20231107	162900	328647192	1586	1586	1586	1586	0
178	20231107	162800	328647192	1586	1586	1586	1586	0
179	20231107	162700	328647192	1586	1586	1586	1586	0
180	20231107	162600	328647192	1586	1586	1586	1586	0
181	20231107	162500	328647192	1586	1586	1586	1586	0
182	20231107	162400	328647192	1586	1586	1586	1586	1531
183	20231107	162300	328647192	1586	1586	1586	1586	0
184	20231107	162200	328647192	1586	1586	1586	1586	0
185	20231107	162100	328647192	1586	1586	1586	1586	0
186	20231107	162000	328647192	1586	1586	1586	1586	0
187	20231107	161900	328647192	1586	1586	1586	1586	0
188	20231107	161800	328647192	1586	1586	1586	1586	0
189	20231107	161700	328647192	1586	1586	1586	1586	0
190	20231107	161600	328647192	1586	1586	1586	1586	0
191	20231107	161500	328647192	1586	1586	1586	1586	0
192	20231107	161400	328647192	1586	1586	1586	1586	0
193	20231107	161300	328647192	1586	1586	1586	1586	0
194	20231107	161200	328647192	1586	1586	1586	1586	0
195	20231107	161100	328647192	1586	1586	1586	1586	0
196	20231107	161000	328647192	1586	1586	1586	1586	0
197	20231107	160900	328647192	1586	1586	1586	1586	0
198	20231107	160800	328647192	1586	1586	1586	1586	0
199	20231107	160700	328647192	1586	1586	1586	1586	0
200	20231107	160600	328647192	1586	1586	1586	1586	0
201	20231107	160500	328647192	1586	1586	1586	1586	0
202	20231107	160400	328647192	1586	1586	1586	1586	0
203	20231107	160300	328647192	1586	1586	1586	1586	0
204	20231107	160200	328647192	1586	1586	1586	1586	0
205	20231107	160100	328647192	1586	1586	1586	1586	0
206	20231107	160000	328647192	1586	1586	1586	1586	0
207	20231107	155900	328647192	1586	1586	1586	1586	0
208	20231107	155800	328647192	1586	1586	1586	1586	0
209	20231107	155700	328647192	1586	1586	1586	1586	0
210	20231107	155600	328647192	1586	1586	1586	1586	0
211	20231107	155500	328647192	1586	1586	1586	1586	0
212	20231107	155400	328647192	1586	1586	1586	1586	1531
213	20231107	155300	328647192	1586	1586	1586	1586	0
214	20231107	155200	328647192	1586	1586	1586	1586	0
215	20231107	155100	328647192	1586	1586	1586	1586	0
216	20231107	155000	328647192	1586	1586	1586	1586	0
217	20231107	154900	328647192	1586	1586	1586	1586	0
218	20231107	154800	328647192	1586	1586	1586	1586	0
219	20231107	154700	328647192	1586	1586	1586	1586	0
220	20231107	154600	328647192	1586	1586	1586	1586	0
221	20231107	154500	328647192	1586	1586	1586	1586	0
222	20231107	154400	328647192	1586	1586	1586	1586	0
223	20231107	154300	328647192	1586	1586	1586	1586	0
224	20231107	154200	328647192	1586	1586	1586	1586	0
225	20231107	154100	328647192	1586	1586	1586	1586	0
226	20231107	154000	328647192	1586	1586	1586	1586	0
227	20231107	153900	328647192	1586	1586	1586	1586	0
228	20231107	153800	328647192	1586	1586	1586	1586	0
229	20231107	153700	328647192	1586	1586	1586	1586	0
230	20231107	153600	328647192	1586	1586	1586	1586	0
231	20231107	153500	328647192	1586	1586	1586	1586	0
232	20231107	153400	328647192	1586	1586	1586	1586	0
233	20231107	153300	328647192	1586	1586	1586	1586	0
234	20231107	153200	328647192	1586	1586	1586	1586	0
235	20231107	153100	328647192	1586	1586	1586	1586	0
236	20231107	153000	328647192	1586	1586	1586	1586	1531
237	20231107	152900	326219026	1589	1589	1589	1589	0
238	20231107	152800	326219026	1589	1589	1589	1589	0
239	20231107	152700	326219026	1589	1589	1589	1589	0
240	20231107	152600	326219026	1589	1589	1589	1589	0
241	20231107	152500	326219026	1589	1589	1589	1589	0
242	20231107	152400	326219026	1589	1589	1589	1589	0
243	20231107	152300	326219026	1589	1589	1589	1589	0
244	20231107	152200	326219026	1589	1589	1589	1589	0
245	20231107	152100	326219026	1589	1589	1589	1589	0
246	20231107	152000	326219026	1589	1589	1589	1589	0
247	20231107	151900	326219026	1589	1589	1589	1589	661
248	20231107	151800	325168697	1593	1592	1593	1592	112
249	20231107	151700	324990392	1592	1592	1592	1592	50
250	20231107	151600	324910792	1592	1593	1593	1589	371
251	20231107	151500	324321218	1593	1590	1593	1590	3
252	20231107	151400	324316445	1593	1593	1593	1593	4
253	20231107	151300	324310073	1593	1593	1593	1593	0
254	20231107	151200	324310073	1593	1589	1593	1589	1000
255	20231107	151100	322720141	1589	1589	1589	1589	0
256	20231107	151000	322720141	1589	1588	1589	1588	6
257	20231107	150900	322710612	1589	1589	1589	1589	525
258	20231107	150800	321876387	1589	1589	1589	1589	5
259	20231107	150700	321868442	1589	1589	1589	1589	0
260	20231107	150600	321868442	1589	1589	1589	1589	2
261	20231107	150500	321865264	1589	1589	1589	1589	100
262	20231107	150400	321706364	1589	1589	1589	1589	3
263	20231107	150300	321701597	1593	1593	1593	1593	0
264	20231107	150200	321701597	1593	1593	1593	1593	63
265	20231107	150100	321601238	1593	1593	1593	1593	0
266	20231107	150000	321601238	1593	1593	1593	1593	0
267	20231107	145900	321601238	1593	1593	1593	1593	0
268	20231107	145800	321601238	1593	1589	1593	1585	2003
269	20231107	145700	318423713	1589	1589	1589	1589	157
270	20231107	145600	318174240	1593	1593	1593	1593	1
271	20231107	145500	318172647	1589	1591	1593	1589	359
272	20231107	145400	317601687	1590	1588	1590	1588	2377
273	20231107	145300	313824739	1588	1588	1588	1588	1526
274	20231107	145200	311401451	1588	1582	1588	1582	859
275	20231107	145100	310040777	1581	1582	1582	1581	55
276	20231107	145000	309953814	1580	1582	1582	1580	3547
277	20231107	144900	304348149	1582	1582	1582	1582	30
278	20231107	144800	304300689	1584	1584	1584	1584	3
279	20231107	144700	304295937	1584	1581	1584	1581	273
280	20231107	144600	303864321	1583	1584	1584	1583	243
281	20231107	144500	303479509	1584	1584	1584	1584	0
282	20231107	144400	303479509	1584	1584	1584	1584	541
283	20231107	144300	302622565	1584	1584	1584	1584	288
284	20231107	144200	302166373	1584	1584	1584	1584	171
285	20231107	144100	301895509	1588	1588	1588	1588	100
286	20231107	144000	301736709	1585	1585	1585	1585	0
287	20231107	143900	301736709	1585	1585	1585	1585	0
288	20231107	143800	301736709	1585	1585	1585	1585	53
289	20231107	143700	301652704	1589	1589	1589	1589	0
290	20231107	143600	301652704	1589	1589	1589	1589	0
291	20231107	143500	301652704	1589	1589	1589	1589	0
292	20231107	143400	301652704	1589	1589	1589	1589	1
293	20231107	143300	301651115	1588	1588	1588	1588	0
294	20231107	143200	301651115	1588	1588	1588	1588	5
295	20231107	143100	301643175	1589	1589	1589	1589	0
296	20231107	143000	301643175	1589	1589	1589	1589	20
297	20231107	142900	301611395	1589	1589	1589	1589	0
298	20231107	142800	301611395	1589	1589	1589	1589	6
299	20231107	142700	301601861	1585	1585	1585	1585	0
300	20231107	142600	301601861	1585	1585	1585	1585	1
301	20231107	142500	301600276	1585	1585	1585	1585	0
302	20231107	142400	301600276	1585	1585	1585	1585	8
303	20231107	142300	301587596	1589	1589	1589	1584	136
304	20231107	142200	301371979	1589	1589	1589	1589	88
305	20231107	142100	301232147	1590	1589	1590	1589	3000
306	20231107	142000	296462209	1589	1589	1589	1589	0
307	20231107	141900	296462209	1589	1589	1589	1589	0
308	20231107	141800	296462209	1589	1587	1589	1587	600
309	20231107	141700	295509158	1587	1587	1587	1587	20
310	20231107	141600	295477418	1587	1587	1587	1587	0
311	20231107	141500	295477418	1587	1585	1587	1585	3
312	20231107	141400	295472660	1584	1584	1584	1584	897
313	20231107	141300	294051812	1582	1582	1582	1582	0
314	20231107	141200	294051812	1582	1582	1582	1582	0
315	20231107	141100	294051812	1582	1582	1582	1582	0
316	20231107	141000	294051812	1582	1582	1582	1582	4
317	20231107	140900	294045484	1582	1582	1582	1582	4
318	20231107	140800	294039156	1583	1583	1583	1583	0
319	20231107	140700	294039156	1583	1583	1583	1583	0
320	20231107	140600	294039156	1583	1583	1583	1583	0
321	20231107	140500	294039156	1583	1583	1583	1583	2
322	20231107	140400	294035990	1584	1581	1584	1581	41
323	20231107	140300	293971160	1580	1582	1582	1580	1041
324	20231107	140200	292326259	1584	1584	1584	1584	0
325	20231107	140100	292326259	1584	1584	1584	1584	0
326	20231107	140000	292326259	1584	1584	1584	1584	100
327	20231107	135900	292167859	1588	1588	1588	1588	0
328	20231107	135800	292167859	1588	1588	1588	1588	0
329	20231107	135700	292167859	1588	1588	1588	1588	0
330	20231107	135600	292167859	1588	1588	1588	1588	0
331	20231107	135500	292167859	1588	1588	1588	1588	10
332	20231107	135400	292151979	1589	1589	1589	1589	0
333	20231107	135300	292151979	1589	1589	1589	1589	1
334	20231107	135200	292150390	1580	1583	1583	1580	685
335	20231107	135100	291067496	1584	1584	1584	1584	0
336	20231107	135000	291067496	1584	1584	1584	1584	1
337	20231107	134900	291065912	1586	1585	1586	1585	2
338	20231107	134800	291062741	1589	1589	1589	1589	0
339	20231107	134700	291062741	1589	1589	1589	1589	1
340	20231107	134600	291061152	1582	1582	1582	1582	0
341	20231107	134500	291061152	1582	1582	1582	1582	1
342	20231107	134400	291059570	1582	1582	1582	1582	2000
343	20231107	134300	287895570	1589	1589	1589	1589	0
344	20231107	134200	287895570	1589	1589	1589	1589	0
345	20231107	134100	287895570	1589	1589	1589	1589	0
346	20231107	134000	287895570	1589	1583	1589	1582	394
347	20231107	133900	287272037	1583	1583	1583	1583	0
348	20231107	133800	287272037	1583	1583	1583	1583	0
349	20231107	133700	287272037	1583	1583	1583	1583	0
350	20231107	133600	287272037	1583	1583	1583	1583	0
351	20231107	133500	287272037	1583	1583	1583	1583	0
352	20231107	133400	287272037	1583	1583	1583	1583	200
353	20231107	133300	286955437	1586	1586	1586	1586	1
354	20231107	133200	286953851	1589	1589	1589	1589	0
355	20231107	133100	286953851	1589	1589	1589	1589	0
356	20231107	133000	286953851	1589	1589	1589	1589	0
357	20231107	132900	286953851	1589	1589	1589	1589	0
358	20231107	132800	286953851	1589	1589	1589	1589	0
359	20231107	132700	286953851	1589	1589	1589	1589	0
360	20231107	132600	286953851	1589	1589	1589	1589	0
361	20231107	132500	286953851	1589	1589	1589	1589	0
362	20231107	132400	286953851	1589	1589	1589	1589	0
363	20231107	132300	286953851	1589	1588	1589	1588	190
364	20231107	132200	286651942	1583	1583	1583	1583	0
365	20231107	132100	286651942	1583	1583	1583	1583	0
366	20231107	132000	286651942	1583	1583	1583	1583	0
367	20231107	131900	286651942	1583	1586	1586	1583	104
368	20231107	131800	286487283	1583	1583	1583	1583	0
369	20231107	131700	286487283	1583	1583	1583	1583	0
370	20231107	131600	286487283	1583	1583	1583	1583	10
371	20231107	131500	286471453	1582	1584	1584	1582	318
372	20231107	131400	285968355	1582	1582	1582	1582	0
373	20231107	131300	285968355	1582	1588	1588	1582	101
374	20231107	131200	285808560	1582	1582	1582	1582	0
375	20231107	131100	285808560	1582	1588	1588	1582	110
376	20231107	131000	285633939	1588	1588	1588	1588	0
377	20231107	130900	285633939	1588	1588	1588	1588	1
378	20231107	130800	285632351	1586	1586	1586	1586	3001
379	20231107	130700	280872765	1585	1585	1585	1585	27
380	20231107	130600	280829970	1585	1583	1585	1582	12
381	20231107	130500	280810966	1586	1586	1586	1586	0
382	20231107	130400	280810966	1586	1586	1586	1586	0
383	20231107	130300	280810966	1586	1586	1586	1586	0
384	20231107	130200	280810966	1586	1583	1586	1583	3977
385	20231107	130100	274507820	1584	1584	1584	1584	30
386	20231107	130000	274460300	1584	1584	1584	1584	0
387	20231107	125900	274460300	1584	1584	1584	1584	1
388	20231107	125800	274458716	1581	1581	1581	1581	0
389	20231107	125700	274458716	1581	1581	1581	1581	0
390	20231107	125600	274458716	1581	1581	1581	1581	15
391	20231107	125500	274435001	1581	1581	1581	1581	117
392	20231107	125400	274250024	1581	1581	1581	1581	0
393	20231107	125300	274250024	1581	1581	1581	1581	1068
394	20231107	125200	272561516	1581	1581	1581	1581	1
395	20231107	125100	272559935	1580	1580	1580	1580	0
396	20231107	125000	272559935	1580	1580	1580	1580	0
397	20231107	124900	272559935	1580	1580	1580	1580	0
398	20231107	124800	272559935	1580	1580	1580	1580	0
399	20231107	124700	272559935	1580	1580	1580	1580	0
400	20231107	124600	272559935	1580	1580	1580	1580	0
401	20231107	124500	272559935	1580	1580	1580	1580	0
402	20231107	124400	272559935	1580	1580	1580	1580	0
403	20231107	124300	272559935	1580	1580	1580	1580	0
404	20231107	124200	272559935	1580	1580	1580	1580	52
405	20231107	124100	272477775	1581	1581	1581	1581	1
406	20231107	124000	272476194	1584	1584	1584	1584	0
407	20231107	123900	272476194	1584	1584	1584	1584	1000
408	20231107	123800	270892194	1584	1584	1584	1584	0
409	20231107	123700	270892194	1584	1584	1584	1584	0
410	20231107	123600	270892194	1584	1584	1584	1584	0
411	20231107	123500	270892194	1584	1584	1584	1584	2
412	20231107	123400	270889026	1580	1580	1580	1580	0
413	20231107	123300	270889026	1580	1580	1580	1580	0
414	20231107	123200	270889026	1580	1580	1580	1580	0
415	20231107	123100	270889026	1580	1585	1585	1580	23
416	20231107	123000	270852584	1588	1588	1588	1588	14
417	20231107	122900	270830352	1588	1582	1588	1582	10
418	20231107	122800	270814514	1578	1578	1578	1578	0
419	20231107	122700	270814514	1578	1578	1578	1578	0
420	20231107	122600	270814514	1578	1578	1578	1578	4
421	20231107	122500	270808202	1578	1578	1579	1578	13
422	20231107	122400	270787679	1579	1579	1579	1578	104
423	20231107	122300	270623466	1577	1577	1577	1577	0
424	20231107	122200	270623466	1577	1577	1577	1577	0
425	20231107	122100	270623466	1577	1577	1577	1577	1
426	20231107	122000	270621889	1583	1583	1583	1583	200
427	20231107	121900	270305289	1583	1583	1583	1583	0
428	20231107	121800	270305289	1583	1583	1583	1583	103
429	20231107	121700	270142240	1577	1577	1577	1577	0
430	20231107	121600	270142240	1577	1577	1577	1577	0
431	20231107	121500	270142240	1577	1577	1577	1577	0
432	20231107	121400	270142240	1577	1577	1577	1577	0
433	20231107	121300	270142240	1577	1577	1577	1577	100
434	20231107	121200	269984540	1577	1577	1577	1577	0
435	20231107	121100	269984540	1577	1578	1578	1577	249
436	20231107	121000	269591619	1578	1578	1578	1578	2000
437	20231107	120900	266435619	1578	1578	1578	1578	3001
438	20231107	120800	261700041	1579	1579	1579	1579	460
439	20231107	120700	260973701	1578	1579	1579	1578	43
440	20231107	120600	260905805	1578	1578	1578	1578	0
441	20231107	120500	260905805	1578	1578	1578	1578	0
442	20231107	120400	260905805	1578	1578	1578	1578	0
443	20231107	120300	260905805	1578	1578	1578	1578	0
444	20231107	120200	260905805	1578	1579	1579	1578	968
445	20231107	120100	259378291	1589	1589	1589	1589	0
446	20231107	120000	259378291	1589	1589	1589	1589	0
447	20231107	115900	259378291	1589	1589	1589	1589	0
448	20231107	115800	259378291	1589	1589	1589	1589	0
449	20231107	115700	259378291	1589	1589	1589	1589	0
450	20231107	115600	259378291	1589	1589	1589	1589	0
451	20231107	115500	259378291	1589	1589	1589	1589	0
452	20231107	115400	259378291	1589	1580	1589	1578	839
453	20231107	115300	258054216	1580	1585	1585	1580	7578
454	20231107	115200	246079992	1585	1585	1585	1585	0
455	20231107	115100	246079992	1585	1585	1585	1585	305
456	20231107	115000	245596567	1578	1578	1578	1578	0
457	20231107	114900	245596567	1578	1581	1584	1578	15531
458	20231107	114800	221055424	1581	1582	1582	1581	5384
459	20231107	114700	212537937	1582	1582	1582	1582	0
460	20231107	114600	212537937	1582	1582	1582	1582	32
461	20231107	114500	212487313	1582	1586	1586	1582	13809
462	20231107	114400	190595860	1587	1588	1588	1587	1631
463	20231107	114300	188007327	1589	1589	1589	1589	100
464	20231107	114200	187848427	1587	1587	1587	1587	0
465	20231107	114100	187848427	1587	1587	1587	1587	0
466	20231107	114000	187848427	1587	1588	1588	1587	643
467	20231107	113900	186827344	1588	1588	1588	1588	200
468	20231107	113800	186509744	1588	1588	1588	1588	500
469	20231107	113700	185715744	1587	1587	1587	1587	0
470	20231107	113600	185715744	1587	1587	1587	1587	0
471	20231107	113500	185715744	1587	1587	1587	1587	0
472	20231107	113400	185715744	1587	1587	1587	1587	3
473	20231107	113300	185710983	1587	1587	1587	1587	4985
474	20231107	113200	177799788	1587	1587	1587	1587	1
475	20231107	113100	177798201	1591	1591	1591	1591	10
476	20231107	113000	177782291	1592	1592	1592	1592	0
477	20231107	112900	177782291	1592	1592	1592	1592	0
478	20231107	112800	177782291	1592	1592	1592	1592	0
479	20231107	112700	177782291	1592	1592	1592	1592	0
480	20231107	112600	177782291	1592	1592	1592	1592	0
481	20231107	112500	177782291	1592	1592	1592	1592	0
482	20231107	112400	177782291	1592	1592	1592	1592	1
483	20231107	112300	177780699	1588	1588	1588	1588	1748
484	20231107	112200	175004875	1589	1589	1589	1589	1360
485	20231107	112100	172843835	1590	1590	1590	1590	7251
486	20231107	112000	161314745	1590	1590	1590	1590	2886
487	20231107	111900	156726005	1596	1596	1596	1596	0
488	20231107	111800	156726005	1596	1591	1596	1591	477
489	20231107	111700	155966932	1591	1591	1591	1591	0
490	20231107	111600	155966932	1591	1591	1591	1591	500
491	20231107	111500	155171432	1592	1593	1593	1592	447
492	20231107	111400	154459785	1596	1594	1596	1594	4
493	20231107	111300	154453407	1594	1594	1594	1594	0
494	20231107	111200	154453407	1594	1594	1594	1594	0
495	20231107	111100	154453407	1594	1595	1595	1594	2610
496	20231107	111000	150292967	1595	1595	1595	1595	537
497	20231107	110900	149436452	1595	1595	1595	1595	1000
498	20231107	110800	147841452	1596	1596	1596	1596	32
499	20231107	110700	147790380	1596	1600	1600	1596	1000
500	20231107	110600	146193852	1603	1603	1603	1603	0
501	20231107	110500	146193852	1603	1603	1603	1603	0
502	20231107	110400	146193852	1603	1603	1603	1603	0
503	20231107	110300	146193852	1603	1603	1603	1603	0
504	20231107	110200	146193852	1603	1603	1603	1603	0
505	20231107	110100	146193852	1603	1603	1603	1603	83
506	20231107	110000	146060803	1605	1605	1605	1605	0
507	20231107	105900	146060803	1605	1603	1605	1603	488
508	20231107	105800	145278443	1603	1603	1603	1603	0
509	20231107	105700	145278443	1603	1603	1603	1603	0
510	20231107	105600	145278443	1603	1603	1603	1603	0
511	20231107	105500	145278443	1603	1603	1603	1603	0
512	20231107	105400	145278443	1603	1603	1603	1603	0
513	20231107	105300	145278443	1603	1603	1603	1603	0
514	20231107	105200	145278443	1603	1603	1603	1603	5
515	20231107	105100	145270428	1600	1600	1600	1600	147
516	20231107	105000	145035228	1602	1600	1602	1600	853
517	20231107	104900	143669478	1600	1600	1600	1600	0
518	20231107	104800	143669478	1600	1600	1600	1600	0
519	20231107	104700	143669478	1600	1600	1600	1600	3
520	20231107	104600	143664678	1597	1597	1597	1597	0
521	20231107	104500	143664678	1597	1597	1597	1595	1439
522	20231107	104400	141367559	1597	1597	1597	1597	199
523	20231107	104300	141049756	1597	1597	1597	1597	54
524	20231107	104200	140963518	1597	1597	1597	1597	331
525	20231107	104100	140434911	1600	1600	1600	1600	20
526	20231107	104000	140402911	1598	1598	1598	1598	17
527	20231107	103900	140375745	1598	1598	1598	1598	447
528	20231107	103800	139661439	1598	1598	1598	1598	0
529	20231107	103700	139661439	1598	1598	1598	1598	2
530	20231107	103600	139658243	1598	1598	1598	1598	0
531	20231107	103500	139658243	1598	1598	1598	1598	0
532	20231107	103400	139658243	1598	1598	1598	1598	1
533	20231107	103300	139656645	1595	1595	1595	1595	1000
534	20231107	103200	138061645	1595	1595	1595	1595	0
535	20231107	103100	138061645	1595	1595	1595	1595	0
536	20231107	103000	138061645	1595	1595	1595	1595	0
537	20231107	102900	138061645	1595	1595	1595	1595	0
538	20231107	102800	138061645	1595	1595	1595	1595	1
539	20231107	102700	138060050	1598	1598	1598	1598	0
540	20231107	102600	138060050	1598	1598	1598	1598	110
541	20231107	102500	137884270	1598	1598	1598	1598	0
542	20231107	102400	137884270	1598	1598	1598	1598	0
543	20231107	102300	137884270	1598	1598	1598	1598	0
544	20231107	102200	137884270	1598	1595	1598	1595	113
545	20231107	102100	137703786	1595	1596	1596	1595	300
546	20231107	102000	137225271	1600	1600	1600	1600	0
547	20231107	101900	137225271	1600	1600	1600	1600	0
548	20231107	101800	137225271	1600	1600	1600	1600	40
549	20231107	101700	137161271	1600	1600	1600	1600	0
550	20231107	101600	137161271	1600	1600	1600	1600	0
551	20231107	101500	137161271	1600	1600	1600	1600	0
552	20231107	101400	137161271	1600	1599	1600	1599	2
553	20231107	101300	137158072	1600	1600	1600	1600	0
554	20231107	101200	137158072	1600	1600	1600	1600	312
555	20231107	101100	136658872	1604	1604	1604	1604	1
556	20231107	101000	136657268	1596	1596	1596	1596	3964
557	20231107	100900	130330724	1596	1598	1598	1596	6245
558	20231107	100800	120363537	1605	1605	1605	1605	0
559	20231107	100700	120363537	1605	1605	1605	1605	0
560	20231107	100600	120363537	1605	1605	1605	1605	0
561	20231107	100500	120363537	1605	1605	1605	1605	20
562	20231107	100400	120331437	1606	1606	1606	1606	0
563	20231107	100300	120331437	1606	1606	1606	1606	0
564	20231107	100200	120331437	1606	1606	1606	1606	0
565	20231107	100100	120331437	1606	1606	1606	1606	0
566	20231107	100000	120331437	1606	1606	1606	1606	0
567	20231107	095900	120331437	1606	1600	1606	1598	217
568	20231107	095800	119984343	1605	1605	1605	1605	0
569	20231107	095700	119984343	1605	1605	1605	1605	0
570	20231107	095600	119984343	1605	1605	1605	1605	0
571	20231107	095500	119984343	1605	1605	1605	1605	0
572	20231107	095400	119984343	1605	1605	1605	1605	0
573	20231107	095300	119984343	1605	1605	1605	1605	56
574	20231107	095200	119894463	1605	1605	1605	1605	0
575	20231107	095100	119894463	1605	1605	1605	1605	7
576	20231107	095000	119883228	1605	1605	1605	1605	10
577	20231107	094900	119867178	1607	1607	1607	1607	100
578	20231107	094800	119706478	1608	1607	1608	1607	3000
579	20231107	094700	114883207	1606	1606	1606	1606	0
580	20231107	094600	114883207	1606	1606	1606	1606	0
581	20231107	094500	114883207	1606	1606	1606	1606	0
582	20231107	094400	114883207	1606	1606	1606	1606	876
583	20231107	094300	113476351	1607	1607	1607	1607	2
584	20231107	094200	113473137	1607	1600	1607	1600	12915
585	20231107	094100	92809130	1600	1600	1600	1600	24
586	20231107	094000	92770730	1608	1608	1608	1608	1
587	20231107	093900	92769122	1600	1600	1600	1600	2087
588	20231107	093800	89429922	1600	1600	1600	1600	12
589	20231107	093700	89410722	1600	1600	1600	1600	1001
590	20231107	093600	87809122	1610	1610	1610	1610	0
591	20231107	093500	87809122	1610	1610	1610	1610	0
592	20231107	093400	87809122	1610	1601	1610	1601	1059
593	20231107	093300	86106325	1600	1601	1601	1600	501
594	20231107	093200	85304724	1601	1602	1608	1600	29
595	20231107	093100	85258268	1602	1602	1602	1602	0
596	20231107	093000	85258268	1602	1608	1610	1602	121
597	20231107	092900	85063938	1602	1602	1602	1602	0
598	20231107	092800	85063938	1602	1602	1602	1602	1
599	20231107	092700	85062336	1587	1603	1603	1587	7846
600	20231107	092600	72546686	1603	1603	1610	1603	2746
601	20231107	092500	68139776	1603	1603	1603	1603	0
602	20231107	092400	68139776	1603	1604	1604	1603	17
603	20231107	092300	68112518	1603	1603	1603	1603	41
604	20231107	092200	68046795	1610	1611	1611	1610	164
605	20231107	092100	67782672	1611	1611	1611	1611	21
606	20231107	092000	67748841	1611	1611	1611	1611	0
607	20231107	091900	67748841	1611	1608	1611	1608	1127
608	20231107	091800	65935298	1609	1609	1609	1609	0
609	20231107	091700	65935298	1609	1602	1609	1602	3
610	20231107	091600	65930485	1599	1608	1610	1599	2001
611	20231107	091500	62710163	1610	1610	1610	1610	0
612	20231107	091400	62710163	1610	1610	1610	1610	1
613	20231107	091300	62708553	1610	1610	1610	1610	0
614	20231107	091200	62708553	1610	1610	1610	1610	0
615	20231107	091100	62708553	1610	1610	1610	1610	10
616	20231107	091000	62692453	1610	1610	1610	1610	0
617	20231107	090900	62692453	1610	1594	1610	1593	378
618	20231107	090800	62089906	1601	1601	1601	1601	0
619	20231107	090700	62089906	1601	1600	1601	1600	1348
620	20231107	090600	59933019	1593	1592	1600	1592	6011
621	20231107	090500	50362419	1600	1592	1600	1592	1623
622	20231107	090400	47774387	1600	1595	1600	1592	3579
623	20231107	090300	42073269	1595	1599	1599	1595	62
624	20231107	090200	41974375	1595	1595	1595	1595	11
625	20231107	090100	41956830	1594	1598	1600	1594	2544
626	20231107	090000	37891770	1592	1598	1598	1592	23712