KissMeData/204610/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203300	1471169792	1371	1371	1371	1371	29811
3	20231102	203200	1471169792	1371	1371	1371	1371	0
4	20231102	203100	1471169792	1371	1371	1371	1371	0
5	20231102	203000	1471169792	1371	1371	1371	1371	0
6	20231102	202900	1471169792	1371	1371	1371	1371	0
7	20231102	202800	1471169792	1371	1371	1371	1371	0
8	20231102	202700	1471169792	1371	1371	1371	1371	0
9	20231102	202600	1471169792	1371	1371	1371	1371	0
10	20231102	202500	1471169792	1371	1371	1371	1371	0
11	20231102	202400	1471169792	1371	1371	1371	1371	0
12	20231102	202300	1471169792	1371	1371	1371	1371	0
13	20231102	202200	1471169792	1371	1371	1371	1371	0
14	20231102	202100	1471169792	1371	1371	1371	1371	0
15	20231102	202000	1471169792	1371	1371	1371	1371	0
16	20231102	201900	1471169792	1371	1371	1371	1371	0
17	20231102	201800	1471169792	1371	1371	1371	1371	0
18	20231102	201700	1471169792	1371	1371	1371	1371	0
19	20231102	201600	1471169792	1371	1371	1371	1371	0
20	20231102	201500	1471169792	1371	1371	1371	1371	0
21	20231102	201400	1471169792	1371	1371	1371	1371	0
22	20231102	201300	1471169792	1371	1371	1371	1371	0
23	20231102	201200	1471169792	1371	1371	1371	1371	0
24	20231102	201100	1471169792	1371	1371	1371	1371	0
25	20231102	201000	1471169792	1371	1371	1371	1371	0
26	20231102	200900	1471169792	1371	1371	1371	1371	0
27	20231102	200800	1471169792	1371	1371	1371	1371	0
28	20231102	200700	1471169792	1371	1371	1371	1371	0
29	20231102	200600	1471169792	1371	1371	1371	1371	0
30	20231102	200500	1471169792	1371	1371	1371	1371	0
31	20231102	200400	1471169792	1371	1371	1371	1371	0
32	20231102	200300	1471169792	1371	1371	1371	1371	29811
33	20231102	200200	1471169792	1371	1371	1371	1371	0
34	20231102	200100	1471169792	1371	1371	1371	1371	0
35	20231102	200000	1471169792	1371	1371	1371	1371	0
36	20231102	195900	1471169792	1371	1371	1371	1371	0
37	20231102	195800	1471169792	1371	1371	1371	1371	0
38	20231102	195700	1471169792	1371	1371	1371	1371	0
39	20231102	195600	1471169792	1371	1371	1371	1371	0
40	20231102	195500	1471169792	1371	1371	1371	1371	0
41	20231102	195400	1471169792	1371	1371	1371	1371	0
42	20231102	195300	1471169792	1371	1371	1371	1371	0
43	20231102	195200	1471169792	1371	1371	1371	1371	0
44	20231102	195100	1471169792	1371	1371	1371	1371	0
45	20231102	195000	1471169792	1371	1371	1371	1371	0
46	20231102	194900	1471169792	1371	1371	1371	1371	0
47	20231102	194800	1471169792	1371	1371	1371	1371	0
48	20231102	194700	1471169792	1371	1371	1371	1371	0
49	20231102	194600	1471169792	1371	1371	1371	1371	0
50	20231102	194500	1471169792	1371	1371	1371	1371	0
51	20231102	194400	1471169792	1371	1371	1371	1371	0
52	20231102	194300	1471169792	1371	1371	1371	1371	0
53	20231102	194200	1471169792	1371	1371	1371	1371	0
54	20231102	194100	1471169792	1371	1371	1371	1371	0
55	20231102	194000	1471169792	1371	1371	1371	1371	0
56	20231102	193900	1471169792	1371	1371	1371	1371	0
57	20231102	193800	1471169792	1371	1371	1371	1371	0
58	20231102	193700	1471169792	1371	1371	1371	1371	0
59	20231102	193600	1471169792	1371	1371	1371	1371	0
60	20231102	193500	1471169792	1371	1371	1371	1371	0
61	20231102	193400	1471169792	1371	1371	1371	1371	0
62	20231102	193300	1471169792	1371	1371	1371	1371	29811
63	20231102	193200	1471169792	1371	1371	1371	1371	0
64	20231102	193100	1471169792	1371	1371	1371	1371	0
65	20231102	193000	1471169792	1371	1371	1371	1371	0
66	20231102	192900	1471169792	1371	1371	1371	1371	0
67	20231102	192800	1471169792	1371	1371	1371	1371	0
68	20231102	192700	1471169792	1371	1371	1371	1371	0
69	20231102	192600	1471169792	1371	1371	1371	1371	0
70	20231102	192500	1471169792	1371	1371	1371	1371	0
71	20231102	192400	1471169792	1371	1371	1371	1371	0
72	20231102	192300	1471169792	1371	1371	1371	1371	0
73	20231102	192200	1471169792	1371	1371	1371	1371	0
74	20231102	192100	1471169792	1371	1371	1371	1371	0
75	20231102	192000	1471169792	1371	1371	1371	1371	0
76	20231102	191900	1471169792	1371	1371	1371	1371	0
77	20231102	191800	1471169792	1371	1371	1371	1371	0
78	20231102	191700	1471169792	1371	1371	1371	1371	0
79	20231102	191600	1471169792	1371	1371	1371	1371	0
80	20231102	191500	1471169792	1371	1371	1371	1371	0
81	20231102	191400	1471169792	1371	1371	1371	1371	0
82	20231102	191300	1471169792	1371	1371	1371	1371	0
83	20231102	191200	1471169792	1371	1371	1371	1371	0
84	20231102	191100	1471169792	1371	1371	1371	1371	0
85	20231102	191000	1471169792	1371	1371	1371	1371	0
86	20231102	190900	1471169792	1371	1371	1371	1371	0
87	20231102	190800	1471169792	1371	1371	1371	1371	0
88	20231102	190700	1471169792	1371	1371	1371	1371	0
89	20231102	190600	1471169792	1371	1371	1371	1371	0
90	20231102	190500	1471169792	1371	1371	1371	1371	0
91	20231102	190400	1471169792	1371	1371	1371	1371	0
92	20231102	190300	1471169792	1371	1371	1371	1371	29811
93	20231102	190200	1471169792	1371	1371	1371	1371	0
94	20231102	190100	1471169792	1371	1371	1371	1371	0
95	20231102	190000	1471169792	1371	1371	1371	1371	0
96	20231102	185900	1471169792	1371	1371	1371	1371	0
97	20231102	185800	1471169792	1371	1371	1371	1371	0
98	20231102	185700	1471169792	1371	1371	1371	1371	0
99	20231102	185600	1471169792	1371	1371	1371	1371	0
100	20231102	185500	1471169792	1371	1371	1371	1371	0
101	20231102	185400	1471169792	1371	1371	1371	1371	0
102	20231102	185300	1471169792	1371	1371	1371	1371	0
103	20231102	185200	1471169792	1371	1371	1371	1371	0
104	20231102	185100	1471169792	1371	1371	1371	1371	0
105	20231102	185000	1471169792	1371	1371	1371	1371	0
106	20231102	184900	1471169792	1371	1371	1371	1371	0
107	20231102	184800	1471169792	1371	1371	1371	1371	0
108	20231102	184700	1471169792	1371	1371	1371	1371	0
109	20231102	184600	1471169792	1371	1371	1371	1371	0
110	20231102	184500	1471169792	1371	1371	1371	1371	0
111	20231102	184400	1471169792	1371	1371	1371	1371	0
112	20231102	184300	1471169792	1371	1371	1371	1371	0
113	20231102	184200	1471169792	1371	1371	1371	1371	0
114	20231102	184100	1471169792	1371	1371	1371	1371	0
115	20231102	184000	1471169792	1371	1371	1371	1371	0
116	20231102	183900	1471169792	1371	1371	1371	1371	0
117	20231102	183800	1471169792	1371	1371	1371	1371	0
118	20231102	183700	1471169792	1371	1371	1371	1371	0
119	20231102	183600	1471169792	1371	1371	1371	1371	0
120	20231102	183500	1471169792	1371	1371	1371	1371	0
121	20231102	183400	1471169792	1371	1371	1371	1371	0
122	20231102	183300	1471169792	1371	1371	1371	1371	29811
123	20231102	183200	1471169792	1371	1371	1371	1371	0
124	20231102	183100	1471169792	1371	1371	1371	1371	0
125	20231102	183000	1471169792	1371	1371	1371	1371	0
126	20231102	182900	1471169792	1371	1371	1371	1371	0
127	20231102	182800	1471169792	1371	1371	1371	1371	0
128	20231102	182700	1471169792	1371	1371	1371	1371	0
129	20231102	182600	1471169792	1371	1371	1371	1371	0
130	20231102	182500	1471169792	1371	1371	1371	1371	0
131	20231102	182400	1471169792	1371	1371	1371	1371	0
132	20231102	182300	1471169792	1371	1371	1371	1371	0
133	20231102	182200	1471169792	1371	1371	1371	1371	0
134	20231102	182100	1471169792	1371	1371	1371	1371	0
135	20231102	182000	1471169792	1371	1371	1371	1371	0
136	20231102	181900	1471169792	1371	1371	1371	1371	0
137	20231102	181800	1471169792	1371	1371	1371	1371	0
138	20231102	181700	1471169792	1371	1371	1371	1371	0
139	20231102	181600	1471169792	1371	1371	1371	1371	0
140	20231102	181500	1471169792	1371	1371	1371	1371	0
141	20231102	181400	1471169792	1371	1371	1371	1371	0
142	20231102	181300	1471169792	1371	1371	1371	1371	0
143	20231102	181200	1471169792	1371	1371	1371	1371	0
144	20231102	181100	1471169792	1371	1371	1371	1371	0
145	20231102	181000	1471169792	1371	1371	1371	1371	0
146	20231102	180900	1471169792	1371	1371	1371	1371	0
147	20231102	180800	1471169792	1371	1371	1371	1371	0
148	20231102	180700	1471169792	1371	1371	1371	1371	0
149	20231102	180600	1471169792	1371	1371	1371	1371	0
150	20231102	180500	1471169792	1371	1371	1371	1371	0
151	20231102	180400	1471169792	1371	1371	1371	1371	0
152	20231102	180300	1471169792	1371	1371	1371	1371	29811
153	20231102	180200	1471169792	1371	1371	1371	1371	0
154	20231102	180100	1471169792	1371	1371	1371	1371	0
155	20231102	180000	1471169792	1371	1371	1371	1371	0
156	20231102	175900	1471169792	1371	1371	1371	1371	0
157	20231102	175800	1471169792	1371	1371	1371	1371	0
158	20231102	175700	1471169792	1371	1371	1371	1371	0
159	20231102	175600	1471169792	1371	1371	1371	1371	0
160	20231102	175500	1471169792	1371	1371	1371	1371	0
161	20231102	175400	1471169792	1371	1371	1371	1371	0
162	20231102	175300	1471169792	1371	1371	1371	1371	0
163	20231102	175200	1471169792	1371	1371	1371	1371	0
164	20231102	175100	1471169792	1371	1371	1371	1371	0
165	20231102	175000	1471169792	1371	1371	1371	1371	0
166	20231102	174900	1471169792	1371	1371	1371	1371	0
167	20231102	174800	1471169792	1371	1371	1371	1371	0
168	20231102	174700	1471169792	1371	1371	1371	1371	0
169	20231102	174600	1471169792	1371	1371	1371	1371	0
170	20231102	174500	1471169792	1371	1371	1371	1371	0
171	20231102	174400	1471169792	1371	1371	1371	1371	0
172	20231102	174300	1471169792	1371	1371	1371	1371	0
173	20231102	174200	1471169792	1371	1371	1371	1371	0
174	20231102	174100	1471169792	1371	1371	1371	1371	0
175	20231102	174000	1471169792	1371	1371	1371	1371	0
176	20231102	173900	1471169792	1371	1371	1371	1371	0
177	20231102	173800	1471169792	1371	1371	1371	1371	0
178	20231102	173700	1471169792	1371	1371	1371	1371	0
179	20231102	173600	1471169792	1371	1371	1371	1371	0
180	20231102	173500	1471169792	1371	1371	1371	1371	0
181	20231102	173400	1471169792	1371	1371	1371	1371	0
182	20231102	173300	1471169792	1371	1371	1371	1371	29811
183	20231102	173200	1471169792	1371	1371	1371	1371	0
184	20231102	173100	1471169792	1371	1371	1371	1371	0
185	20231102	173000	1471169792	1371	1371	1371	1371	0
186	20231102	172900	1471169792	1371	1371	1371	1371	0
187	20231102	172800	1471169792	1371	1371	1371	1371	0
188	20231102	172700	1471169792	1371	1371	1371	1371	0
189	20231102	172600	1471169792	1371	1371	1371	1371	0
190	20231102	172500	1471169792	1371	1371	1371	1371	0
191	20231102	172400	1471169792	1371	1371	1371	1371	0
192	20231102	172300	1471169792	1371	1371	1371	1371	0
193	20231102	172200	1471169792	1371	1371	1371	1371	0
194	20231102	172100	1471169792	1371	1371	1371	1371	0
195	20231102	172000	1471169792	1371	1371	1371	1371	0
196	20231102	171900	1471169792	1371	1371	1371	1371	0
197	20231102	171800	1471169792	1371	1371	1371	1371	0
198	20231102	171700	1471169792	1371	1371	1371	1371	0
199	20231102	171600	1471169792	1371	1371	1371	1371	0
200	20231102	171500	1471169792	1371	1371	1371	1371	0
201	20231102	171400	1471169792	1371	1371	1371	1371	0
202	20231102	171300	1471169792	1371	1371	1371	1371	0
203	20231102	171200	1471169792	1371	1371	1371	1371	0
204	20231102	171100	1471169792	1371	1371	1371	1371	0
205	20231102	171000	1471169792	1371	1371	1371	1371	0
206	20231102	170900	1471169792	1371	1371	1371	1371	0
207	20231102	170800	1471169792	1371	1371	1371	1371	0
208	20231102	170700	1471169792	1371	1371	1371	1371	0
209	20231102	170600	1471169792	1371	1371	1371	1371	0
210	20231102	170500	1471169792	1371	1371	1371	1371	0
211	20231102	170400	1471169792	1371	1371	1371	1371	0
212	20231102	170300	1471169792	1371	1371	1371	1371	29811
213	20231102	170200	1471169792	1371	1371	1371	1371	0
214	20231102	170100	1471169792	1371	1371	1371	1371	0
215	20231102	170000	1471169792	1371	1371	1371	1371	0
216	20231102	165900	1471169792	1371	1371	1371	1371	0
217	20231102	165800	1471169792	1371	1371	1371	1371	0
218	20231102	165700	1471169792	1371	1371	1371	1371	0
219	20231102	165600	1471169792	1371	1371	1371	1371	0
220	20231102	165500	1471169792	1371	1371	1371	1371	0
221	20231102	165400	1471169792	1371	1371	1371	1371	0
222	20231102	165300	1471169792	1371	1371	1371	1371	0
223	20231102	165200	1471169792	1371	1371	1371	1371	0
224	20231102	165100	1471169792	1371	1371	1371	1371	0
225	20231102	165000	1471169792	1371	1371	1371	1371	0
226	20231102	164900	1471169792	1371	1371	1371	1371	0
227	20231102	164800	1471169792	1371	1371	1371	1371	0
228	20231102	164700	1471169792	1371	1371	1371	1371	0
229	20231102	164600	1471169792	1371	1371	1371	1371	0
230	20231102	164500	1471169792	1371	1371	1371	1371	0
231	20231102	164400	1471169792	1371	1371	1371	1371	0
232	20231102	164300	1471169792	1371	1371	1371	1371	0
233	20231102	164200	1471169792	1371	1371	1371	1371	0
234	20231102	164100	1471169792	1371	1371	1371	1371	0
235	20231102	164000	1471169792	1371	1371	1371	1371	0
236	20231102	163900	1471169792	1371	1371	1371	1371	0
237	20231102	163800	1471169792	1371	1371	1371	1371	0
238	20231102	163700	1471169792	1371	1371	1371	1371	0
239	20231102	163600	1471169792	1371	1371	1371	1371	0
240	20231102	163500	1471169792	1371	1371	1371	1371	0
241	20231102	163400	1471169792	1371	1371	1371	1371	0
242	20231102	163300	1471169792	1371	1371	1371	1371	29811
243	20231102	163200	1471169792	1371	1371	1371	1371	0
244	20231102	163100	1471169792	1371	1371	1371	1371	0
245	20231102	163000	1471169792	1371	1371	1371	1371	0
246	20231102	162900	1471169792	1371	1371	1371	1371	0
247	20231102	162800	1471169792	1371	1371	1371	1371	0
248	20231102	162700	1471169792	1371	1371	1371	1371	0
249	20231102	162600	1471169792	1371	1371	1371	1371	0
250	20231102	162500	1471169792	1371	1371	1371	1371	0
251	20231102	162400	1471169792	1371	1371	1371	1371	0
252	20231102	162300	1471169792	1371	1371	1371	1371	0
253	20231102	162200	1471169792	1371	1371	1371	1371	0
254	20231102	162100	1471169792	1371	1371	1371	1371	0
255	20231102	162000	1471169792	1371	1371	1371	1371	0
256	20231102	161900	1471169792	1371	1371	1371	1371	0
257	20231102	161800	1471169792	1371	1371	1371	1371	0
258	20231102	161700	1471169792	1371	1371	1371	1371	0
259	20231102	161600	1471169792	1371	1371	1371	1371	0
260	20231102	161500	1471169792	1371	1371	1371	1371	0
261	20231102	161400	1471169792	1371	1371	1371	1371	0
262	20231102	161300	1471169792	1371	1371	1371	1371	0
263	20231102	161200	1471169792	1371	1371	1371	1371	0
264	20231102	161100	1471169792	1371	1371	1371	1371	0
265	20231102	161000	1471169792	1371	1371	1371	1371	0
266	20231102	160900	1471169792	1371	1371	1371	1371	0
267	20231102	160800	1471169792	1371	1371	1371	1371	0
268	20231102	160700	1471169792	1371	1371	1371	1371	0
269	20231102	160600	1471169792	1371	1371	1371	1371	0
270	20231102	160500	1471169792	1371	1371	1371	1371	0
271	20231102	160400	1471169792	1371	1371	1371	1371	0
272	20231102	160300	1471169792	1371	1371	1371	1371	29811
273	20231102	160200	1471169792	1371	1371	1371	1371	0
274	20231102	160100	1471169792	1371	1371	1371	1371	0
275	20231102	160000	1471169792	1371	1371	1371	1371	0
276	20231102	155900	1471169792	1371	1371	1371	1371	0
277	20231102	155800	1471169792	1371	1371	1371	1371	0
278	20231102	155700	1471169792	1371	1371	1371	1371	0
279	20231102	155600	1471169792	1371	1371	1371	1371	0
280	20231102	155500	1471169792	1371	1371	1371	1371	0
281	20231102	155400	1471169792	1371	1371	1371	1371	0
282	20231102	155300	1471169792	1371	1371	1371	1371	0
283	20231102	155200	1471169792	1371	1371	1371	1371	0
284	20231102	155100	1471169792	1371	1371	1371	1371	0
285	20231102	155000	1471169792	1371	1371	1371	1371	0
286	20231102	154900	1471169792	1371	1371	1371	1371	0
287	20231102	154800	1471169792	1371	1371	1371	1371	0
288	20231102	154700	1471169792	1371	1371	1371	1371	0
289	20231102	154600	1471169792	1371	1371	1371	1371	0
290	20231102	154500	1471169792	1371	1371	1371	1371	0
291	20231102	154400	1471169792	1371	1371	1371	1371	0
292	20231102	154300	1471169792	1371	1371	1371	1371	0
293	20231102	154200	1471169792	1371	1371	1371	1371	0
294	20231102	154100	1471169792	1371	1371	1371	1371	0
295	20231102	154000	1471169792	1371	1371	1371	1371	0
296	20231102	153900	1471169792	1371	1371	1371	1371	0
297	20231102	153800	1471169792	1371	1371	1371	1371	0
298	20231102	153700	1471169792	1371	1371	1371	1371	0
299	20231102	153600	1471169792	1371	1371	1371	1371	0
300	20231102	153500	1471169792	1371	1371	1371	1371	0
301	20231102	153400	1471169792	1371	1371	1371	1371	0
302	20231102	153300	1471169792	1371	1371	1371	1371	29811
303	20231102	153200	1471169792	1371	1371	1371	1371	0
304	20231102	153100	1471169792	1371	1371	1371	1371	0
305	20231102	153000	1471169792	1371	1371	1371	1371	29811
306	20231102	152900	1430298911	1375	1375	1375	1375	0
307	20231102	152800	1430298911	1375	1375	1375	1375	0
308	20231102	152700	1430298911	1375	1375	1375	1375	0
309	20231102	152600	1430298911	1375	1375	1375	1375	0
310	20231102	152500	1430298911	1375	1375	1375	1375	0
311	20231102	152400	1430298911	1375	1375	1375	1375	0
312	20231102	152300	1430298911	1375	1375	1375	1375	0
313	20231102	152200	1430298911	1375	1375	1375	1375	0
314	20231102	152100	1430298911	1375	1375	1375	1375	0
315	20231102	152000	1430298911	1375	1375	1375	1375	0
316	20231102	151900	1430298911	1375	1370	1375	1368	12489
317	20231102	151800	1413156899	1369	1366	1370	1366	1834
318	20231102	151700	1410651612	1370	1372	1372	1366	7882
319	20231102	151600	1399880292	1372	1370	1373	1369	16366
320	20231102	151500	1377442961	1369	1367	1370	1367	3972
321	20231102	151400	1372002386	1370	1370	1371	1367	3589
322	20231102	151300	1367090920	1371	1372	1374	1370	3457
323	20231102	151200	1362347364	1370	1363	1372	1363	27643
324	20231102	151100	1324528349	1363	1360	1364	1360	2479
325	20231102	151000	1321148274	1364	1357	1364	1357	6697
326	20231102	150900	1312019685	1361	1360	1361	1360	1747
327	20231102	150800	1309643598	1360	1357	1360	1355	5162
328	20231102	150700	1302645044	1360	1358	1360	1358	231
329	20231102	150600	1302331068	1358	1358	1360	1358	786
330	20231102	150500	1301263650	1359	1358	1359	1358	39
331	20231102	150400	1301210678	1358	1360	1360	1358	2
332	20231102	150300	1301207960	1361	1360	1361	1358	101
333	20231102	150200	1301070559	1361	1360	1361	1357	3220
334	20231102	150100	1296699065	1360	1361	1362	1360	1298
335	20231102	150000	1294932486	1362	1362	1362	1361	639
336	20231102	145900	1294062582	1361	1361	1361	1356	4222
337	20231102	145800	1288321898	1362	1361	1362	1361	1266
338	20231102	145700	1286598868	1361	1358	1362	1358	11470
339	20231102	145600	1271008398	1358	1357	1358	1356	433
340	20231102	145500	1270420770	1357	1356	1357	1356	1294
341	20231102	145400	1268665835	1355	1355	1355	1354	628
342	20231102	145300	1267814905	1354	1354	1354	1352	2952
343	20231102	145200	1263821303	1354	1354	1355	1354	531
344	20231102	145100	1263102328	1354	1353	1355	1353	55
345	20231102	145000	1263027843	1351	1354	1355	1351	1468
346	20231102	144900	1261040065	1355	1353	1355	1351	867
347	20231102	144800	1259867704	1353	1353	1353	1352	12
348	20231102	144700	1259851478	1353	1352	1355	1352	2156
349	20231102	144600	1256932079	1353	1353	1353	1352	1030
350	20231102	144500	1255538499	1353	1353	1353	1353	20
351	20231102	144400	1255511439	1353	1352	1353	1352	650
352	20231102	144300	1254632629	1351	1351	1353	1351	4412
353	20231102	144200	1248671987	1351	1351	1351	1351	10
354	20231102	144100	1248658477	1354	1354	1355	1354	62
355	20231102	144000	1248574528	1351	1351	1351	1351	0
356	20231102	143900	1248574528	1351	1351	1351	1351	2782
357	20231102	143800	1244816046	1351	1351	1351	1351	640
358	20231102	143700	1243951406	1350	1353	1353	1350	4861
359	20231102	143600	1237381854	1353	1355	1355	1353	1809
360	20231102	143500	1234932511	1355	1356	1356	1355	525
361	20231102	143400	1234221131	1356	1356	1356	1356	30
362	20231102	143300	1234180451	1356	1357	1357	1356	947
363	20231102	143200	1232895819	1358	1357	1358	1356	1094
364	20231102	143100	1231411853	1356	1356	1356	1356	1
365	20231102	143000	1231410497	1356	1354	1356	1354	1248
366	20231102	142900	1229718617	1354	1354	1354	1354	0
367	20231102	142800	1229718617	1354	1354	1354	1354	361
368	20231102	142700	1229229823	1354	1355	1356	1354	2029
369	20231102	142600	1226482055	1357	1356	1357	1353	718
370	20231102	142500	1225508650	1357	1357	1357	1356	373
371	20231102	142400	1225002610	1356	1355	1356	1355	242
372	20231102	142300	1224674647	1355	1356	1356	1355	120
373	20231102	142200	1224512037	1357	1357	1358	1357	534
374	20231102	142100	1223787374	1358	1358	1358	1358	800
375	20231102	142000	1222700974	1358	1358	1358	1358	2623
376	20231102	141900	1219138940	1358	1352	1358	1352	290
377	20231102	141800	1218746020	1358	1357	1358	1357	3000
378	20231102	141700	1214673220	1351	1352	1352	1351	2457
379	20231102	141600	1211352128	1352	1353	1353	1352	268
380	20231102	141500	1210989559	1353	1355	1355	1353	2000
381	20231102	141400	1208281840	1355	1355	1355	1354	1050
382	20231102	141300	1206859778	1356	1356	1356	1355	1852
383	20231102	141200	1204348966	1355	1353	1356	1353	1641
384	20231102	141100	1202124811	1354	1353	1354	1353	2487
385	20231102	141000	1198757423	1353	1353	1353	1353	4140
386	20231102	140900	1193156003	1353	1353	1353	1353	0
387	20231102	140800	1193156003	1353	1351	1355	1351	5974
388	20231102	140700	1185074435	1351	1353	1353	1351	1103
389	20231102	140600	1183582883	1352	1352	1352	1352	948
390	20231102	140500	1182301187	1352	1353	1353	1352	8
391	20231102	140400	1182290364	1353	1353	1353	1352	227
392	20231102	140300	1181983241	1354	1353	1354	1353	208
393	20231102	140200	1181701769	1351	1353	1353	1351	1061
394	20231102	140100	1180268318	1351	1354	1354	1351	1390
395	20231102	140000	1178387516	1354	1354	1354	1351	801
396	20231102	135900	1177303019	1354	1354	1354	1354	17
397	20231102	135800	1177280001	1354	1348	1355	1348	9044
398	20231102	135700	1165045138	1351	1348	1351	1344	2160
399	20231102	135600	1162135303	1343	1348	1349	1343	17162
400	20231102	135500	1139056841	1349	1349	1351	1347	3165
401	20231102	135400	1134788677	1349	1353	1356	1349	17789
402	20231102	135300	1110756325	1356	1357	1357	1353	407
403	20231102	135200	1110204035	1357	1354	1357	1353	2850
404	20231102	135100	1106337559	1357	1353	1357	1353	2110
405	20231102	135000	1103480762	1353	1355	1356	1353	567
406	20231102	134900	1102713006	1355	1356	1357	1353	174
407	20231102	134800	1102477303	1357	1360	1360	1354	2662
408	20231102	134700	1098870756	1360	1353	1360	1353	1245
409	20231102	134600	1097185802	1352	1358	1361	1352	10342
410	20231102	134500	1083185353	1359	1366	1366	1357	25939
411	20231102	134400	1047909181	1366	1363	1368	1361	18993
412	20231102	134300	1022009903	1364	1360	1365	1357	16323
413	20231102	134200	999799317	1359	1374	1382	1350	60291
414	20231102	134100	917477802	1377	1344	1385	1344	159747
415	20231102	134000	700194349	1343	1342	1343	1342	2008
416	20231102	133900	697497732	1342	1343	1343	1342	404
417	20231102	133800	696955264	1342	1342	1343	1342	30
418	20231102	133700	696914994	1343	1343	1343	1343	0
419	20231102	133600	696914994	1343	1342	1343	1342	3000
420	20231102	133500	692886024	1343	1342	1343	1342	3800
421	20231102	133400	687783426	1341	1341	1341	1341	20
422	20231102	133300	687756606	1341	1341	1341	1341	639
423	20231102	133200	686899707	1341	1341	1341	1341	19
424	20231102	133100	686874228	1341	1341	1342	1341	695
425	20231102	133000	685941549	1340	1339	1340	1339	20
426	20231102	132900	685914759	1342	1342	1342	1342	0
427	20231102	132800	685914759	1342	1342	1342	1342	24
428	20231102	132700	685882551	1342	1342	1342	1342	0
429	20231102	132600	685882551	1342	1342	1342	1342	0
430	20231102	132500	685882551	1342	1342	1342	1342	0
431	20231102	132400	685882551	1342	1342	1342	1342	100
432	20231102	132300	685748351	1343	1342	1343	1342	2200
433	20231102	132200	682795161	1343	1343	1343	1343	0
434	20231102	132100	682795161	1343	1342	1343	1342	5000
435	20231102	132000	676084626	1336	1340	1342	1336	3045
436	20231102	131900	671998718	1340	1340	1340	1340	2000
437	20231102	131800	669318718	1337	1337	1337	1337	500
438	20231102	131700	668650218	1337	1337	1337	1337	318
439	20231102	131600	668225052	1337	1337	1337	1337	1517
440	20231102	131500	666196823	1338	1339	1339	1338	3025
441	20231102	131400	662148948	1339	1340	1340	1339	1152
442	20231102	131300	660606346	1340	1340	1340	1340	126
443	20231102	131200	660437506	1341	1341	1341	1341	2848
444	20231102	131100	656618338	1341	1341	1341	1341	2878
445	20231102	131000	652758940	1341	1341	1341	1341	0
446	20231102	130900	652758940	1341	1341	1341	1341	0
447	20231102	130800	652758940	1341	1341	1341	1341	800
448	20231102	130700	651686140	1341	1341	1341	1341	0
449	20231102	130600	651686140	1341	1341	1341	1341	499
450	20231102	130500	651016981	1341	1341	1341	1341	0
451	20231102	130400	651016981	1341	1341	1341	1341	1
452	20231102	130300	651015640	1341	1341	1341	1341	0
453	20231102	130200	651015640	1341	1341	1341	1341	3
454	20231102	130100	651011617	1341	1341	1341	1341	5
455	20231102	130000	651004912	1340	1340	1340	1340	16
456	20231102	125900	650983472	1340	1339	1340	1339	12
457	20231102	125800	650967394	1340	1341	1341	1340	108
458	20231102	125700	650822630	1341	1341	1341	1341	0
459	20231102	125600	650822630	1341	1341	1341	1341	1
460	20231102	125500	650821289	1340	1340	1340	1340	10
461	20231102	125400	650807889	1340	1339	1340	1339	24
462	20231102	125300	650775743	1340	1338	1340	1338	12
463	20231102	125200	650759667	1339	1339	1339	1339	10
464	20231102	125100	650746277	1338	1338	1338	1338	1900
465	20231102	125000	648204077	1341	1340	1341	1338	2522
466	20231102	124900	644827996	1338	1339	1339	1338	588
467	20231102	124800	644040703	1340	1340	1340	1340	0
468	20231102	124700	644040703	1340	1340	1340	1340	0
469	20231102	124600	644040703	1340	1340	1340	1340	100
470	20231102	124500	643906703	1340	1340	1340	1340	261
471	20231102	124400	643556963	1340	1340	1340	1340	11
472	20231102	124300	643542223	1341	1341	1341	1341	0
473	20231102	124200	643542223	1341	1340	1341	1340	5
474	20231102	124100	643535520	1342	1342	1342	1342	0
475	20231102	124000	643535520	1342	1342	1342	1342	12
476	20231102	123900	643519416	1342	1342	1342	1342	0
477	20231102	123800	643519416	1342	1342	1342	1342	1000
478	20231102	123700	642177416	1342	1342	1342	1342	0
479	20231102	123600	642177416	1342	1342	1342	1342	500
480	20231102	123500	641506416	1342	1342	1342	1342	0
481	20231102	123400	641506416	1342	1342	1342	1342	1
482	20231102	123300	641505074	1342	1342	1342	1342	1
483	20231102	123200	641503732	1340	1340	1340	1340	0
484	20231102	123100	641503732	1340	1341	1341	1340	17
485	20231102	123000	641480936	1341	1341	1341	1341	5
486	20231102	122900	641474231	1341	1341	1341	1341	0
487	20231102	122800	641474231	1341	1341	1341	1341	99
488	20231102	122700	641341472	1341	1341	1341	1341	40
489	20231102	122600	641287832	1341	1341	1341	1341	10
490	20231102	122500	641274422	1341	1341	1341	1341	37
491	20231102	122400	641224805	1342	1342	1342	1342	0
492	20231102	122300	641224805	1342	1342	1342	1342	300
493	20231102	122200	640822205	1342	1342	1342	1342	187
494	20231102	122100	640571251	1342	1342	1342	1342	550
495	20231102	122000	639833151	1342	1342	1342	1342	0
496	20231102	121900	639833151	1342	1342	1342	1342	14
497	20231102	121800	639814363	1342	1342	1342	1342	30
498	20231102	121700	639774103	1341	1341	1341	1341	291
499	20231102	121600	639383872	1341	1341	1341	1341	0
500	20231102	121500	639383872	1341	1341	1341	1341	0
501	20231102	121400	639383872	1341	1341	1341	1341	28
502	20231102	121300	639346324	1341	1340	1341	1340	251
503	20231102	121200	639009978	1340	1340	1340	1340	0
504	20231102	121100	639009978	1340	1340	1340	1340	0
505	20231102	121000	639009978	1340	1340	1340	1340	1
506	20231102	120900	639008638	1341	1338	1341	1338	19
507	20231102	120800	638983162	1341	1341	1341	1341	0
508	20231102	120700	638983162	1341	1341	1341	1341	23
509	20231102	120600	638952319	1341	1341	1341	1341	723
510	20231102	120500	637982776	1341	1341	1341	1341	1124
511	20231102	120400	636475492	1341	1341	1341	1341	263
512	20231102	120300	636122809	1341	1341	1341	1341	114
513	20231102	120200	635969935	1341	1341	1341	1341	200
514	20231102	120100	635701735	1341	1341	1341	1341	101
515	20231102	120000	635566294	1341	1339	1341	1339	29039
516	20231102	115900	596679032	1339	1339	1339	1339	1
517	20231102	115800	596677693	1340	1340	1340	1340	9
518	20231102	115700	596665633	1340	1340	1340	1340	0
519	20231102	115600	596665633	1340	1340	1340	1340	2
520	20231102	115500	596662953	1334	1334	1334	1334	0
521	20231102	115400	596662953	1334	1338	1338	1334	621
522	20231102	115300	595834051	1334	1334	1334	1334	1
523	20231102	115200	595832717	1334	1334	1334	1334	0
524	20231102	115100	595832717	1334	1334	1334	1334	0
525	20231102	115000	595832717	1334	1334	1334	1334	0
526	20231102	114900	595832717	1334	1334	1334	1334	0
527	20231102	114800	595832717	1334	1333	1334	1333	282
528	20231102	114700	595456629	1333	1336	1336	1332	200
529	20231102	114600	595189939	1338	1338	1338	1338	199
530	20231102	114500	594923677	1338	1338	1338	1338	1
531	20231102	114400	594922339	1338	1340	1340	1338	4760
532	20231102	114300	588544137	1341	1341	1341	1341	3449
533	20231102	114200	583919028	1344	1343	1344	1343	104
534	20231102	114100	583779351	1344	1344	1344	1343	211
535	20231102	114000	583495877	1344	1341	1344	1341	29789
536	20231102	113900	543522249	1341	1340	1341	1340	2520
537	20231102	113800	540142949	1340	1340	1340	1340	5997
538	20231102	113700	532106969	1340	1340	1340	1340	0
539	20231102	113600	532106969	1340	1340	1340	1340	201
540	20231102	113500	531837629	1340	1340	1340	1340	8887
541	20231102	113400	519929049	1340	1341	1341	1340	6362
542	20231102	113300	511403869	1341	1340	1341	1340	1628
543	20231102	113200	509222331	1340	1340	1340	1340	1000
544	20231102	113100	507882331	1340	1340	1341	1340	5142
545	20231102	113000	500992046	1341	1340	1341	1340	7310
546	20231102	112900	491190346	1340	1341	1341	1340	2155
547	20231102	112800	488301141	1341	1341	1341	1341	172
548	20231102	112700	488070489	1340	1340	1340	1340	0
549	20231102	112600	488070489	1340	1340	1340	1340	1024
550	20231102	112500	486698329	1341	1341	1341	1341	40
551	20231102	112400	486644689	1341	1339	1341	1339	21648
552	20231102	112300	457655403	1338	1338	1338	1338	829
553	20231102	112200	456546201	1338	1338	1338	1338	1
554	20231102	112100	456544863	1335	1333	1335	1333	15854
555	20231102	112000	435410669	1333	1333	1333	1332	2861
556	20231102	111900	431598807	1333	1333	1333	1333	500
557	20231102	111800	430932307	1332	1333	1333	1332	8
558	20231102	111700	430921644	1333	1333	1333	1333	7
559	20231102	111600	430912313	1333	1333	1333	1333	38
560	20231102	111500	430861659	1333	1333	1333	1333	7
561	20231102	111400	430852328	1334	1334	1334	1334	8
562	20231102	111300	430841656	1334	1334	1334	1334	0
563	20231102	111200	430841656	1334	1334	1334	1334	8
564	20231102	111100	430830984	1331	1331	1331	1331	137
565	20231102	111000	430648637	1334	1329	1334	1329	450
566	20231102	110900	430050039	1327	1328	1328	1327	2560
567	20231102	110800	426650407	1329	1329	1329	1329	110
568	20231102	110700	426504217	1330	1332	1332	1330	1540
569	20231102	110600	424455801	1333	1333	1333	1333	1983
570	20231102	110500	421812462	1333	1333	1333	1333	205
571	20231102	110400	421539197	1333	1334	1334	1333	36
572	20231102	110300	421491187	1334	1333	1334	1333	2067
573	20231102	110200	418734809	1334	1334	1334	1334	749
574	20231102	110100	417735643	1334	1336	1336	1334	2486
575	20231102	110000	414414599	1336	1336	1338	1336	250
576	20231102	105900	414080459	1336	1336	1336	1336	1000
577	20231102	105800	412744459	1336	1336	1336	1336	109
578	20231102	105700	412598835	1336	1339	1339	1336	587
579	20231102	105600	411813472	1339	1339	1339	1339	2
580	20231102	105500	411810794	1336	1336	1336	1336	204
581	20231102	105400	411538250	1340	1340	1340	1340	100
582	20231102	105300	411404250	1340	1340	1340	1340	0
583	20231102	105200	411404250	1340	1336	1340	1336	102
584	20231102	105100	411267970	1336	1336	1336	1336	220
585	20231102	105000	410974050	1337	1340	1340	1337	2
586	20231102	104900	410971373	1341	1341	1341	1341	0
587	20231102	104800	410971373	1341	1341	1341	1341	0
588	20231102	104700	410971373	1341	1341	1341	1341	500
589	20231102	104600	410300873	1340	1341	1341	1340	558
590	20231102	104500	409553145	1342	1340	1342	1340	303
591	20231102	104400	409146618	1340	1340	1341	1340	1779
592	20231102	104300	406762751	1340	1341	1341	1340	29
593	20231102	104200	406723866	1341	1341	1341	1341	175
594	20231102	104100	406489191	1340	1340	1340	1340	217
595	20231102	104000	406198411	1340	1340	1340	1340	0
596	20231102	103900	406198411	1340	1340	1340	1340	10
597	20231102	103800	406185011	1339	1339	1339	1339	500
598	20231102	103700	405515511	1343	1343	1343	1343	0
599	20231102	103600	405515511	1343	1343	1343	1343	20
600	20231102	103500	405488651	1339	1340	1340	1339	8519
601	20231102	103400	394073193	1340	1340	1340	1340	1570
602	20231102	103300	391969393	1340	1340	1340	1340	0
603	20231102	103200	391969393	1340	1342	1342	1340	5282
604	20231102	103100	384891312	1342	1342	1342	1342	1900
605	20231102	103000	382341512	1343	1342	1343	1342	332
606	20231102	102900	381895836	1344	1343	1344	1343	1000
607	20231102	102800	380552221	1344	1344	1344	1344	0
608	20231102	102700	380552221	1344	1344	1344	1344	0
609	20231102	102600	380552221	1344	1344	1344	1344	0
610	20231102	102500	380552221	1344	1344	1344	1344	0
611	20231102	102400	380552221	1344	1344	1344	1344	7
612	20231102	102300	380542813	1343	1345	1345	1343	6570
613	20231102	102200	371719163	1343	1345	1346	1343	2371
614	20231102	102100	368533854	1346	1346	1346	1345	1311
615	20231102	102000	366769348	1346	1346	1346	1346	1100
616	20231102	101900	365288748	1345	1345	1345	1345	60
617	20231102	101800	365208048	1345	1345	1345	1345	51
618	20231102	101700	365139453	1345	1345	1345	1345	399
619	20231102	101600	364602798	1345	1344	1345	1344	938
620	20231102	101500	363341910	1345	1344	1345	1344	9513
621	20231102	101400	350554030	1344	1343	1344	1343	2629
622	20231102	101300	347022834	1344	1344	1344	1344	0
623	20231102	101200	347022834	1344	1343	1344	1343	3
624	20231102	101100	347018804	1343	1343	1343	1340	2310
625	20231102	101000	343921842	1344	1344	1344	1344	0
626	20231102	100900	343921842	1344	1344	1344	1344	5
627	20231102	100800	343915122	1344	1343	1344	1343	1502
628	20231102	100700	341897934	1343	1340	1343	1340	8749
629	20231102	100600	330159064	1340	1340	1341	1340	1905
630	20231102	100500	327606064	1340	1340	1340	1340	2
631	20231102	100400	327603384	1340	1341	1341	1340	4276
632	20231102	100300	321873322	1342	1342	1342	1342	10
633	20231102	100200	321859902	1343	1342	1343	1342	140
634	20231102	100100	321671912	1340	1341	1342	1340	906
635	20231102	100000	320457775	1341	1343	1343	1341	620
636	20231102	095900	319626050	1344	1344	1344	1344	200
637	20231102	095800	319357250	1344	1344	1344	1344	587
638	20231102	095700	318568322	1344	1344	1344	1344	539
639	20231102	095600	317843906	1343	1343	1343	1343	936
640	20231102	095500	316586858	1342	1341	1343	1341	1066
641	20231102	095400	315156326	1341	1342	1342	1333	281
642	20231102	095300	314781659	1333	1343	1343	1330	8063
643	20231102	095200	303999766	1343	1348	1348	1343	13071
644	20231102	095100	286416385	1347	1346	1348	1345	10155
645	20231102	095000	272733591	1346	1343	1346	1343	15975
646	20231102	094900	251246110	1342	1342	1342	1342	44
647	20231102	094800	251187062	1342	1342	1342	1342	0
648	20231102	094700	251187062	1342	1343	1343	1342	11697
649	20231102	094600	235489667	1343	1343	1343	1343	544
650	20231102	094500	234759075	1345	1344	1345	1343	403
651	20231102	094400	234217444	1343	1341	1343	1341	1498
652	20231102	094300	232206616	1342	1344	1344	1342	566
653	20231102	094200	231446591	1344	1344	1344	1344	331
654	20231102	094100	231001727	1345	1344	1345	1344	16
655	20231102	094000	230980222	1345	1345	1345	1345	100
656	20231102	093900	230845722	1345	1344	1345	1344	1169
657	20231102	093800	229274472	1344	1342	1344	1342	7600
658	20231102	093700	219067472	1342	1342	1342	1342	6
659	20231102	093600	219059420	1342	1344	1344	1342	105
660	20231102	093500	218918508	1344	1343	1344	1341	4260
661	20231102	093400	213198911	1343	1341	1343	1339	6443
662	20231102	093300	204561222	1340	1340	1340	1340	20
663	20231102	093200	204534422	1341	1341	1341	1340	1743
664	20231102	093100	202197360	1341	1340	1341	1340	44
665	20231102	093000	202138396	1340	1340	1340	1340	321
666	20231102	092900	201708256	1342	1342	1342	1342	0
667	20231102	092800	201708256	1342	1341	1343	1339	4429
668	20231102	092700	195766317	1340	1341	1342	1340	2461
669	20231102	092600	192466743	1341	1341	1342	1340	2612
670	20231102	092500	188963658	1340	1341	1341	1340	3488
671	20231102	092400	184287414	1341	1340	1343	1338	15525
672	20231102	092300	163470786	1338	1337	1340	1336	8805
673	20231102	092200	151690104	1336	1337	1337	1335	1846
674	20231102	092100	149225192	1337	1334	1338	1334	9741
675	20231102	092000	136215210	1334	1332	1334	1331	3963
676	20231102	091900	130932514	1331	1332	1333	1331	1664
677	20231102	091800	128715590	1332	1331	1332	1329	2702
678	20231102	091700	125118832	1331	1330	1331	1329	602
679	20231102	091600	124317973	1328	1329	1329	1328	1071
680	20231102	091500	122894615	1329	1329	1333	1329	1624
681	20231102	091400	120731047	1328	1334	1334	1328	8945
682	20231102	091300	108849017	1333	1331	1333	1331	6046
683	20231102	091200	100800244	1328	1330	1332	1328	4665
684	20231102	091100	94596787	1328	1333	1335	1328	6919
685	20231102	091000	85386175	1333	1330	1333	1330	4519
686	20231102	090900	79366835	1323	1333	1333	1323	5042
687	20231102	090800	72673643	1333	1329	1333	1327	4081
688	20231102	090700	67249192	1328	1323	1328	1322	4068
689	20231102	090600	61859143	1322	1328	1329	1322	2534
690	20231102	090500	58502900	1330	1329	1330	1322	3007
691	20231102	090400	54519380	1330	1330	1336	1320	9361
692	20231102	090300	42092252	1330	1319	1337	1319	17023
693	20231102	090200	19512342	1319	1319	1319	1319	1301
694	20231102	090100	17796323	1319	1320	1320	1312	6934
695	20231102	090000	8648098	1320	1324	1324	1320	6538