KissMeData/016920/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190100	67447467	1523	1523	1523	1523	2258
3	20231107	190000	67447467	1523	1523	1523	1523	0
4	20231107	185900	67447467	1523	1523	1523	1523	0
5	20231107	185800	67447467	1523	1523	1523	1523	0
6	20231107	185700	67447467	1523	1523	1523	1523	0
7	20231107	185600	67447467	1523	1523	1523	1523	0
8	20231107	185500	67447467	1523	1523	1523	1523	0
9	20231107	185400	67447467	1523	1523	1523	1523	0
10	20231107	185300	67447467	1523	1523	1523	1523	0
11	20231107	185200	67447467	1523	1523	1523	1523	0
12	20231107	185100	67447467	1523	1523	1523	1523	0
13	20231107	185000	67447467	1523	1523	1523	1523	0
14	20231107	184900	67447467	1523	1523	1523	1523	0
15	20231107	184800	67447467	1523	1523	1523	1523	0
16	20231107	184700	67447467	1523	1523	1523	1523	0
17	20231107	184600	67447467	1523	1523	1523	1523	0
18	20231107	184500	67447467	1523	1523	1523	1523	0
19	20231107	184400	67447467	1523	1523	1523	1523	0
20	20231107	184300	67447467	1523	1523	1523	1523	0
21	20231107	184200	67447467	1523	1523	1523	1523	0
22	20231107	184100	67447467	1523	1523	1523	1523	0
23	20231107	184000	67447467	1523	1523	1523	1523	0
24	20231107	183900	67447467	1523	1523	1523	1523	0
25	20231107	183800	67447467	1523	1523	1523	1523	0
26	20231107	183700	67447467	1523	1523	1523	1523	0
27	20231107	183600	67447467	1523	1523	1523	1523	0
28	20231107	183500	67447467	1523	1523	1523	1523	0
29	20231107	183400	67447467	1523	1523	1523	1523	0
30	20231107	183300	67447467	1523	1523	1523	1523	0
31	20231107	183200	67447467	1523	1523	1523	1523	0
32	20231107	183100	67447467	1523	1523	1523	1523	2258
33	20231107	183000	67447467	1523	1523	1523	1523	0
34	20231107	182900	67447467	1523	1523	1523	1523	0
35	20231107	182800	67447467	1523	1523	1523	1523	0
36	20231107	182700	67447467	1523	1523	1523	1523	0
37	20231107	182600	67447467	1523	1523	1523	1523	0
38	20231107	182500	67447467	1523	1523	1523	1523	0
39	20231107	182400	67447467	1523	1523	1523	1523	0
40	20231107	182300	67447467	1523	1523	1523	1523	0
41	20231107	182200	67447467	1523	1523	1523	1523	0
42	20231107	182100	67447467	1523	1523	1523	1523	0
43	20231107	182000	67447467	1523	1523	1523	1523	0
44	20231107	181900	67447467	1523	1523	1523	1523	0
45	20231107	181800	67447467	1523	1523	1523	1523	0
46	20231107	181700	67447467	1523	1523	1523	1523	0
47	20231107	181600	67447467	1523	1523	1523	1523	0
48	20231107	181500	67447467	1523	1523	1523	1523	0
49	20231107	181400	67447467	1523	1523	1523	1523	0
50	20231107	181300	67447467	1523	1523	1523	1523	0
51	20231107	181200	67447467	1523	1523	1523	1523	0
52	20231107	181100	67447467	1523	1523	1523	1523	0
53	20231107	181000	67447467	1523	1523	1523	1523	0
54	20231107	180900	67447467	1523	1523	1523	1523	0
55	20231107	180800	67447467	1523	1523	1523	1523	0
56	20231107	180700	67447467	1523	1523	1523	1523	0
57	20231107	180600	67447467	1523	1523	1523	1523	0
58	20231107	180500	67447467	1523	1523	1523	1523	0
59	20231107	180400	67447467	1523	1523	1523	1523	0
60	20231107	180300	67447467	1523	1523	1523	1523	0
61	20231107	180200	67447467	1523	1523	1523	1523	0
62	20231107	180100	67447467	1523	1523	1523	1523	2258
63	20231107	180000	67447467	1523	1523	1523	1523	0
64	20231107	175900	67447467	1523	1523	1523	1523	0
65	20231107	175800	67447467	1523	1523	1523	1523	0
66	20231107	175700	67447467	1523	1523	1523	1523	0
67	20231107	175600	67447467	1523	1523	1523	1523	0
68	20231107	175500	67447467	1523	1523	1523	1523	0
69	20231107	175400	67447467	1523	1523	1523	1523	0
70	20231107	175300	67447467	1523	1523	1523	1523	0
71	20231107	175200	67447467	1523	1523	1523	1523	0
72	20231107	175100	67447467	1523	1523	1523	1523	0
73	20231107	175000	67447467	1523	1523	1523	1523	0
74	20231107	174900	67447467	1523	1523	1523	1523	0
75	20231107	174800	67447467	1523	1523	1523	1523	0
76	20231107	174700	67447467	1523	1523	1523	1523	0
77	20231107	174600	67447467	1523	1523	1523	1523	0
78	20231107	174500	67447467	1523	1523	1523	1523	0
79	20231107	174400	67447467	1523	1523	1523	1523	0
80	20231107	174300	67447467	1523	1523	1523	1523	0
81	20231107	174200	67447467	1523	1523	1523	1523	0
82	20231107	174100	67447467	1523	1523	1523	1523	0
83	20231107	174000	67447467	1523	1523	1523	1523	0
84	20231107	173900	67447467	1523	1523	1523	1523	0
85	20231107	173800	67447467	1523	1523	1523	1523	0
86	20231107	173700	67447467	1523	1523	1523	1523	0
87	20231107	173600	67447467	1523	1523	1523	1523	0
88	20231107	173500	67447467	1523	1523	1523	1523	0
89	20231107	173400	67447467	1523	1523	1523	1523	0
90	20231107	173300	67447467	1523	1523	1523	1523	0
91	20231107	173200	67447467	1523	1523	1523	1523	0
92	20231107	173100	67447467	1523	1523	1523	1523	2258
93	20231107	173000	67447467	1523	1523	1523	1523	0
94	20231107	172900	67447467	1523	1523	1523	1523	0
95	20231107	172800	67447467	1523	1523	1523	1523	0
96	20231107	172700	67447467	1523	1523	1523	1523	0
97	20231107	172600	67447467	1523	1523	1523	1523	0
98	20231107	172500	67447467	1523	1523	1523	1523	0
99	20231107	172400	67447467	1523	1523	1523	1523	0
100	20231107	172300	67447467	1523	1523	1523	1523	0
101	20231107	172200	67447467	1523	1523	1523	1523	0
102	20231107	172100	67447467	1523	1523	1523	1523	0
103	20231107	172000	67447467	1523	1523	1523	1523	0
104	20231107	171900	67447467	1523	1523	1523	1523	0
105	20231107	171800	67447467	1523	1523	1523	1523	0
106	20231107	171700	67447467	1523	1523	1523	1523	0
107	20231107	171600	67447467	1523	1523	1523	1523	0
108	20231107	171500	67447467	1523	1523	1523	1523	0
109	20231107	171400	67447467	1523	1523	1523	1523	0
110	20231107	171300	67447467	1523	1523	1523	1523	0
111	20231107	171200	67447467	1523	1523	1523	1523	0
112	20231107	171100	67447467	1523	1523	1523	1523	0
113	20231107	171000	67447467	1523	1523	1523	1523	0
114	20231107	170900	67447467	1523	1523	1523	1523	0
115	20231107	170800	67447467	1523	1523	1523	1523	0
116	20231107	170700	67447467	1523	1523	1523	1523	0
117	20231107	170600	67447467	1523	1523	1523	1523	0
118	20231107	170500	67447467	1523	1523	1523	1523	0
119	20231107	170400	67447467	1523	1523	1523	1523	0
120	20231107	170300	67447467	1523	1523	1523	1523	0
121	20231107	170200	67447467	1523	1523	1523	1523	0
122	20231107	170100	67447467	1523	1523	1523	1523	2258
123	20231107	170000	67447467	1523	1523	1523	1523	0
124	20231107	165900	67447467	1523	1523	1523	1523	0
125	20231107	165800	67447467	1523	1523	1523	1523	0
126	20231107	165700	67447467	1523	1523	1523	1523	0
127	20231107	165600	67447467	1523	1523	1523	1523	0
128	20231107	165500	67447467	1523	1523	1523	1523	0
129	20231107	165400	67447467	1523	1523	1523	1523	0
130	20231107	165300	67447467	1523	1523	1523	1523	0
131	20231107	165200	67447467	1523	1523	1523	1523	0
132	20231107	165100	67447467	1523	1523	1523	1523	0
133	20231107	165000	67447467	1523	1523	1523	1523	0
134	20231107	164900	67447467	1523	1523	1523	1523	0
135	20231107	164800	67447467	1523	1523	1523	1523	0
136	20231107	164700	67447467	1523	1523	1523	1523	0
137	20231107	164600	67447467	1523	1523	1523	1523	0
138	20231107	164500	67447467	1523	1523	1523	1523	0
139	20231107	164400	67447467	1523	1523	1523	1523	0
140	20231107	164300	67447467	1523	1523	1523	1523	0
141	20231107	164200	67447467	1523	1523	1523	1523	0
142	20231107	164100	67447467	1523	1523	1523	1523	0
143	20231107	164000	67447467	1523	1523	1523	1523	0
144	20231107	163900	67447467	1523	1523	1523	1523	0
145	20231107	163800	67447467	1523	1523	1523	1523	0
146	20231107	163700	67447467	1523	1523	1523	1523	0
147	20231107	163600	67447467	1523	1523	1523	1523	0
148	20231107	163500	67447467	1523	1523	1523	1523	0
149	20231107	163400	67447467	1523	1523	1523	1523	0
150	20231107	163300	67447467	1523	1523	1523	1523	0
151	20231107	163200	67447467	1523	1523	1523	1523	0
152	20231107	163100	67447467	1523	1523	1523	1523	2258
153	20231107	163000	67447467	1523	1523	1523	1523	0
154	20231107	162900	67447467	1523	1523	1523	1523	0
155	20231107	162800	67447467	1523	1523	1523	1523	0
156	20231107	162700	67447467	1523	1523	1523	1523	0
157	20231107	162600	67447467	1523	1523	1523	1523	0
158	20231107	162500	67447467	1523	1523	1523	1523	0
159	20231107	162400	67447467	1523	1523	1523	1523	0
160	20231107	162300	67447467	1523	1523	1523	1523	0
161	20231107	162200	67447467	1523	1523	1523	1523	0
162	20231107	162100	67447467	1523	1523	1523	1523	0
163	20231107	162000	67447467	1523	1523	1523	1523	0
164	20231107	161900	67447467	1523	1523	1523	1523	0
165	20231107	161800	67447467	1523	1523	1523	1523	0
166	20231107	161700	67447467	1523	1523	1523	1523	0
167	20231107	161600	67447467	1523	1523	1523	1523	0
168	20231107	161500	67447467	1523	1523	1523	1523	0
169	20231107	161400	67447467	1523	1523	1523	1523	0
170	20231107	161300	67447467	1523	1523	1523	1523	0
171	20231107	161200	67447467	1523	1523	1523	1523	0
172	20231107	161100	67447467	1523	1523	1523	1523	0
173	20231107	161000	67447467	1523	1523	1523	1523	0
174	20231107	160900	67447467	1523	1523	1523	1523	0
175	20231107	160800	67447467	1523	1523	1523	1523	0
176	20231107	160700	67447467	1523	1523	1523	1523	0
177	20231107	160600	67447467	1523	1523	1523	1523	0
178	20231107	160500	67447467	1523	1523	1523	1523	0
179	20231107	160400	67447467	1523	1523	1523	1523	0
180	20231107	160300	67447467	1523	1523	1523	1523	0
181	20231107	160200	67447467	1523	1523	1523	1523	0
182	20231107	160100	67447467	1523	1523	1523	1523	2258
183	20231107	160000	67447467	1523	1523	1523	1523	0
184	20231107	155900	67447467	1523	1523	1523	1523	0
185	20231107	155800	67447467	1523	1523	1523	1523	0
186	20231107	155700	67447467	1523	1523	1523	1523	0
187	20231107	155600	67447467	1523	1523	1523	1523	0
188	20231107	155500	67447467	1523	1523	1523	1523	0
189	20231107	155400	67447467	1523	1523	1523	1523	0
190	20231107	155300	67447467	1523	1523	1523	1523	0
191	20231107	155200	67447467	1523	1523	1523	1523	0
192	20231107	155100	67447467	1523	1523	1523	1523	0
193	20231107	155000	67447467	1523	1523	1523	1523	0
194	20231107	154900	67447467	1523	1523	1523	1523	0
195	20231107	154800	67447467	1523	1523	1523	1523	0
196	20231107	154700	67447467	1523	1523	1523	1523	0
197	20231107	154600	67447467	1523	1523	1523	1523	0
198	20231107	154500	67447467	1523	1523	1523	1523	0
199	20231107	154400	67447467	1523	1523	1523	1523	0
200	20231107	154300	67447467	1523	1523	1523	1523	0
201	20231107	154200	67447467	1523	1523	1523	1523	0
202	20231107	154100	67447467	1523	1523	1523	1523	0
203	20231107	154000	67447467	1523	1523	1523	1523	0
204	20231107	153900	67447467	1523	1523	1523	1523	0
205	20231107	153800	67447467	1523	1523	1523	1523	0
206	20231107	153700	67447467	1523	1523	1523	1523	0
207	20231107	153600	67447467	1523	1523	1523	1523	0
208	20231107	153500	67447467	1523	1523	1523	1523	0
209	20231107	153400	67447467	1523	1523	1523	1523	0
210	20231107	153300	67447467	1523	1523	1523	1523	0
211	20231107	153200	67447467	1523	1523	1523	1523	0
212	20231107	153100	67447467	1523	1523	1523	1523	2258
213	20231107	153000	67447467	1523	1523	1523	1523	2258
214	20231107	152900	64008533	1519	1519	1519	1519	0
215	20231107	152800	64008533	1519	1519	1519	1519	0
216	20231107	152700	64008533	1519	1519	1519	1519	0
217	20231107	152600	64008533	1519	1519	1519	1519	0
218	20231107	152500	64008533	1519	1519	1519	1519	0
219	20231107	152400	64008533	1519	1519	1519	1519	0
220	20231107	152300	64008533	1519	1519	1519	1519	0
221	20231107	152200	64008533	1519	1519	1519	1519	0
222	20231107	152100	64008533	1519	1519	1519	1519	0
223	20231107	152000	64008533	1519	1519	1519	1519	0
224	20231107	151900	64008533	1519	1519	1522	1519	989
225	20231107	151800	62506239	1522	1522	1522	1522	1
226	20231107	151700	62504717	1522	1522	1522	1522	2
227	20231107	151600	62501673	1522	1521	1522	1521	2
228	20231107	151500	62498630	1521	1521	1521	1521	3
229	20231107	151400	62494067	1517	1521	1521	1517	126
230	20231107	151300	62302887	1521	1521	1521	1521	2
231	20231107	151200	62299845	1521	1521	1521	1521	1
232	20231107	151100	62298324	1521	1521	1521	1521	3
233	20231107	151000	62293761	1521	1521	1521	1521	1
234	20231107	150900	62292240	1521	1521	1521	1521	1
235	20231107	150800	62290719	1521	1521	1521	1521	2
236	20231107	150700	62287677	1521	1521	1521	1521	1
237	20231107	150600	62286156	1521	1521	1521	1521	7
238	20231107	150500	62275509	1521	1521	1521	1521	1
239	20231107	150400	62273988	1521	1521	1521	1521	2
240	20231107	150300	62270946	1521	1521	1521	1521	1
241	20231107	150200	62269425	1521	1521	1521	1521	2
242	20231107	150100	62266383	1521	1521	1521	1521	1
243	20231107	150000	62264862	1521	1521	1521	1521	2
244	20231107	145900	62261820	1521	1521	1521	1521	220
245	20231107	145800	61927200	1521	1521	1521	1521	1
246	20231107	145700	61925679	1521	1521	1521	1521	2
247	20231107	145600	61922637	1521	1521	1521	1521	1
248	20231107	145500	61921116	1521	1521	1521	1521	2
249	20231107	145400	61918074	1521	1521	1521	1521	1
250	20231107	145300	61916553	1521	1521	1521	1521	2
251	20231107	145200	61913511	1521	1521	1521	1521	1
252	20231107	145100	61911990	1521	1521	1521	1521	2
253	20231107	145000	61908948	1521	1521	1521	1521	1
254	20231107	144900	61907427	1521	1521	1521	1521	1
255	20231107	144800	61905906	1521	1521	1521	1521	2
256	20231107	144700	61902864	1521	1521	1521	1521	1
257	20231107	144600	61901343	1521	1521	1521	1521	3
258	20231107	144500	61896780	1521	1521	1521	1521	1
259	20231107	144400	61895259	1521	1521	1521	1521	2
260	20231107	144300	61892217	1521	1521	1521	1521	1
261	20231107	144200	61890696	1521	1521	1521	1521	3
262	20231107	144100	61886133	1521	1521	1521	1521	1001
263	20231107	144000	60363612	1521	1521	1521	1521	2
264	20231107	143900	60360570	1521	1521	1521	1521	1
265	20231107	143800	60359049	1521	1521	1521	1521	1
266	20231107	143700	60357528	1521	1521	1521	1521	2
267	20231107	143600	60354486	1520	1520	1520	1520	800
268	20231107	143500	59138486	1520	1519	1520	1519	249
269	20231107	143400	58760189	1519	1519	1519	1519	1
270	20231107	143300	58758670	1519	1519	1519	1519	2
271	20231107	143200	58755632	1519	1519	1519	1519	1
272	20231107	143100	58754113	1519	1519	1519	1519	2
273	20231107	143000	58751075	1519	1514	1519	1513	90
274	20231107	142900	58614785	1519	1519	1519	1519	220
275	20231107	142800	58280605	1519	1519	1519	1519	2
276	20231107	142700	58277567	1519	1519	1519	1519	1
277	20231107	142600	58276048	1519	1519	1519	1519	2
278	20231107	142500	58273010	1519	1519	1519	1519	4
279	20231107	142400	58266934	1519	1519	1519	1519	2
280	20231107	142300	58263896	1519	1519	1519	1519	1
281	20231107	142200	58262377	1519	1519	1519	1519	2
282	20231107	142100	58259339	1519	1519	1519	1519	1
283	20231107	142000	58257820	1517	1519	1519	1517	592
284	20231107	141900	57359182	1519	1519	1519	1519	1
285	20231107	141800	57357663	1519	1519	1519	1519	1
286	20231107	141700	57356144	1518	1519	1519	1518	37
287	20231107	141600	57299976	1519	1519	1519	1519	1
288	20231107	141500	57298457	1519	1519	1519	1519	2
289	20231107	141400	57295419	1519	1519	1519	1519	1
290	20231107	141300	57293900	1519	1519	1519	1519	2
291	20231107	141200	57290862	1519	1519	1519	1519	1
292	20231107	141100	57289343	1519	1519	1519	1519	2
293	20231107	141000	57286305	1519	1519	1519	1519	1
294	20231107	140900	57284786	1519	1519	1519	1519	1
295	20231107	140800	57283267	1519	1519	1519	1519	76
296	20231107	140700	57167823	1519	1519	1519	1519	1
297	20231107	140600	57166304	1519	1519	1519	1519	2
298	20231107	140500	57163266	1519	1519	1519	1519	1
299	20231107	140400	57161747	1519	1519	1519	1519	22
300	20231107	140300	57128329	1519	1519	1519	1519	1
301	20231107	140200	57126810	1519	1519	1519	1519	12
302	20231107	140100	57108582	1519	1519	1519	1519	1
303	20231107	140000	57107063	1518	1519	1519	1518	7
304	20231107	135900	57096435	1519	1519	1519	1519	566
305	20231107	135800	56236681	1519	1519	1519	1519	1
306	20231107	135700	56235162	1519	1518	1519	1518	102
307	20231107	135600	56080324	1518	1518	1518	1518	1
308	20231107	135500	56078806	1518	1518	1518	1518	2
309	20231107	135400	56075770	1518	1518	1518	1518	1
310	20231107	135300	56074252	1518	1518	1518	1518	2
311	20231107	135200	56071216	1518	1518	1518	1518	1
312	20231107	135100	56069698	1518	1518	1518	1518	2
313	20231107	135000	56066662	1518	1518	1518	1518	1
314	20231107	134900	56065144	1518	1518	1518	1518	1
315	20231107	134800	56063626	1518	1518	1518	1518	3
316	20231107	134700	56059072	1514	1519	1519	1514	2
317	20231107	134600	56056039	1519	1519	1519	1519	2
318	20231107	134500	56053001	1519	1519	1519	1519	131
319	20231107	134400	55854012	1518	1519	1519	1518	502
320	20231107	134300	55091974	1519	1519	1519	1519	1
321	20231107	134200	55090455	1519	1519	1519	1519	2
322	20231107	134100	55087417	1519	1519	1519	1519	1
323	20231107	134000	55085898	1519	1519	1519	1519	2
324	20231107	133900	55082860	1519	1519	1519	1519	1
325	20231107	133800	55081341	1519	1519	1519	1519	1
326	20231107	133700	55079822	1519	1519	1519	1519	102
327	20231107	133600	54924884	1519	1519	1519	1519	1
328	20231107	133500	54923365	1519	1519	1519	1519	2
329	20231107	133400	54920327	1519	1519	1519	1519	1
330	20231107	133300	54918808	1519	1519	1519	1519	3
331	20231107	133200	54914251	1517	1517	1517	1517	70
332	20231107	133100	54808061	1517	1514	1517	1514	5
333	20231107	133000	54800485	1517	1515	1517	1515	24
334	20231107	132900	54764123	1517	1517	1517	1517	1
335	20231107	132800	54762606	1517	1517	1519	1517	100
336	20231107	132700	54610902	1517	1517	1517	1517	19
337	20231107	132600	54582079	1517	1517	1517	1517	2
338	20231107	132500	54579045	1517	1517	1517	1517	1
339	20231107	132400	54577528	1517	1517	1517	1517	2
340	20231107	132300	54574494	1517	1517	1517	1517	1
341	20231107	132200	54572977	1517	1517	1517	1517	2
342	20231107	132100	54569943	1517	1517	1517	1517	1
343	20231107	132000	54568426	1517	1517	1517	1517	282
344	20231107	131900	54140632	1517	1517	1517	1517	1
345	20231107	131800	54139115	1517	1517	1517	1517	128
346	20231107	131700	53944939	1517	1516	1517	1516	102
347	20231107	131600	53790305	1517	1517	1517	1517	1
348	20231107	131500	53788788	1517	1517	1517	1517	2
349	20231107	131400	53785754	1517	1517	1517	1517	1
350	20231107	131300	53784237	1517	1517	1517	1517	2
351	20231107	131200	53781203	1517	1517	1517	1517	1
352	20231107	131100	53779686	1517	1517	1517	1517	2
353	20231107	131000	53776652	1517	1517	1517	1517	1
354	20231107	130900	53775135	1517	1517	1517	1517	6
355	20231107	130800	53766033	1517	1516	1517	1516	502
356	20231107	130700	53004999	1517	1517	1517	1517	1
357	20231107	130600	53003482	1517	1516	1517	1516	459
358	20231107	130500	52307636	1516	1516	1516	1516	1
359	20231107	130400	52306120	1516	1517	1517	1516	6
360	20231107	130300	52297022	1517	1517	1517	1517	15
361	20231107	130200	52274267	1517	1517	1517	1517	7
362	20231107	130100	52263648	1517	1517	1517	1517	1
363	20231107	130000	52262131	1517	1517	1517	1517	2
364	20231107	125900	52259097	1517	1517	1517	1517	101
365	20231107	125800	52105880	1517	1517	1517	1517	1
366	20231107	125700	52104363	1517	1517	1517	1517	2
367	20231107	125600	52101329	1517	1517	1517	1517	1
368	20231107	125500	52099812	1517	1517	1517	1517	2
369	20231107	125400	52096778	1517	1517	1517	1517	1
370	20231107	125300	52095261	1517	1517	1517	1517	2
371	20231107	125200	52092227	1517	1517	1517	1517	2
372	20231107	125100	52089193	1517	1517	1517	1517	2
373	20231107	125000	52086159	1517	1517	1517	1517	1
374	20231107	124900	52084642	1517	1517	1517	1517	1
375	20231107	124800	52083125	1517	1517	1517	1517	2
376	20231107	124700	52080091	1516	1519	1519	1516	71
377	20231107	124600	51972402	1519	1519	1519	1519	2
378	20231107	124500	51969364	1518	1518	1518	1518	30
379	20231107	124400	51923824	1518	1518	1518	1518	2
380	20231107	124300	51920788	1518	1518	1518	1518	1
381	20231107	124200	51919270	1518	1518	1518	1518	2
382	20231107	124100	51916234	1518	1515	1518	1515	3
383	20231107	124000	51911686	1518	1518	1518	1518	2
384	20231107	123900	51908650	1518	1518	1518	1518	1
385	20231107	123800	51907132	1518	1518	1518	1518	1
386	20231107	123700	51905614	1519	1519	1519	1519	2
387	20231107	123600	51902576	1519	1519	1519	1519	1
388	20231107	123500	51901057	1519	1519	1519	1519	2
389	20231107	123400	51898019	1518	1518	1518	1518	69
390	20231107	123300	51793277	1518	1518	1518	1518	2
391	20231107	123200	51790241	1518	1518	1518	1518	1
392	20231107	123100	51788723	1518	1518	1518	1518	2
393	20231107	123000	51785687	1518	1518	1518	1518	1
394	20231107	122900	51784169	1518	1518	1518	1518	1
395	20231107	122800	51782651	1518	1518	1518	1518	2
396	20231107	122700	51779615	1518	1518	1518	1518	1
397	20231107	122600	51778097	1517	1517	1517	1517	2
398	20231107	122500	51775063	1517	1518	1518	1517	2
399	20231107	122400	51772028	1520	1518	1520	1518	341
400	20231107	122300	51254072	1518	1518	1518	1518	1
401	20231107	122200	51252554	1518	1518	1518	1518	2
402	20231107	122100	51249518	1518	1518	1518	1518	1
403	20231107	122000	51248000	1518	1518	1518	1518	2
404	20231107	121900	51244964	1518	1512	1518	1512	121
405	20231107	121800	51061945	1512	1512	1512	1512	1
406	20231107	121700	51060433	1512	1512	1512	1512	2
407	20231107	121600	51057409	1506	1506	1506	1506	236
408	20231107	121500	50701993	1505	1506	1506	1505	215
409	20231107	121400	50378204	1512	1513	1513	1512	52
410	20231107	121300	50299531	1513	1513	1513	1513	202
411	20231107	121200	49993905	1513	1513	1513	1513	1
412	20231107	121100	49992392	1507	1515	1515	1507	3
413	20231107	121000	49987855	1515	1515	1515	1515	1
414	20231107	120900	49986340	1515	1515	1515	1515	330
415	20231107	120800	49486390	1516	1516	1516	1516	2
416	20231107	120700	49483358	1507	1518	1518	1507	1661
417	20231107	120600	46979561	1518	1518	1518	1518	2
418	20231107	120500	46976525	1518	1518	1518	1518	1
419	20231107	120400	46975007	1509	1520	1520	1509	61
420	20231107	120300	46882936	1520	1510	1520	1510	124
421	20231107	120200	46695686	1519	1520	1520	1519	662
422	20231107	120100	45690106	1520	1520	1520	1520	1
423	20231107	120000	45688586	1520	1520	1520	1520	2
424	20231107	115900	45685546	1520	1520	1520	1520	1
425	20231107	115800	45684026	1520	1520	1520	1520	1
426	20231107	115700	45682506	1520	1520	1520	1520	2
427	20231107	115600	45679466	1519	1520	1520	1519	3
428	20231107	115500	45674908	1520	1520	1520	1520	2
429	20231107	115400	45671868	1520	1520	1520	1520	1
430	20231107	115300	45670348	1520	1520	1520	1520	2
431	20231107	115200	45667308	1520	1520	1520	1520	1
432	20231107	115100	45665788	1520	1520	1520	1520	2
433	20231107	115000	45662748	1520	1520	1520	1520	1
434	20231107	114900	45661228	1520	1520	1520	1520	1
435	20231107	114800	45659708	1520	1520	1520	1520	2
436	20231107	114700	45656668	1520	1520	1520	1520	1
437	20231107	114600	45655148	1520	1520	1520	1520	2
438	20231107	114500	45652108	1520	1520	1520	1520	1
439	20231107	114400	45650588	1520	1520	1520	1520	37
440	20231107	114300	45594348	1520	1520	1520	1520	1
441	20231107	114200	45592828	1520	1520	1520	1520	2
442	20231107	114100	45589788	1520	1520	1520	1520	1
443	20231107	114000	45588268	1520	1520	1520	1520	2
444	20231107	113900	45585228	1520	1520	1520	1520	1
445	20231107	113800	45583708	1520	1520	1520	1520	1
446	20231107	113700	45582188	1520	1520	1520	1520	2
447	20231107	113600	45579148	1520	1519	1520	1519	71
448	20231107	113500	45471298	1519	1519	1519	1519	2
449	20231107	113400	45468260	1519	1519	1519	1519	1
450	20231107	113300	45466741	1519	1519	1519	1519	2
451	20231107	113200	45463703	1519	1519	1519	1519	1
452	20231107	113100	45462184	1519	1517	1519	1517	68
453	20231107	113000	45359024	1516	1516	1516	1516	196
454	20231107	112900	45061888	1516	1516	1516	1516	1
455	20231107	112800	45060372	1516	1516	1516	1516	2
456	20231107	112700	45057340	1516	1516	1516	1516	1
457	20231107	112600	45055824	1516	1516	1516	1516	16
458	20231107	112500	45031568	1516	1516	1516	1516	21
459	20231107	112400	44999732	1516	1516	1516	1516	2
460	20231107	112300	44996700	1516	1516	1516	1516	1
461	20231107	112200	44995184	1517	1517	1517	1517	102
462	20231107	112100	44840450	1517	1517	1517	1517	1
463	20231107	112000	44838933	1517	1517	1517	1517	2
464	20231107	111900	44835899	1515	1515	1515	1515	251
465	20231107	111800	44455634	1515	1515	1515	1515	1
466	20231107	111700	44454119	1515	1515	1515	1515	2
467	20231107	111600	44451089	1515	1515	1515	1515	1
468	20231107	111500	44449574	1515	1515	1515	1515	2
469	20231107	111400	44446544	1516	1516	1516	1516	1
470	20231107	111300	44445028	1516	1511	1516	1510	1350
471	20231107	111200	42406493	1512	1512	1512	1512	1
472	20231107	111100	42404981	1512	1514	1515	1512	136
473	20231107	111000	42199340	1515	1516	1516	1515	401
474	20231107	110900	41591824	1516	1516	1516	1516	1
475	20231107	110800	41590308	1516	1517	1517	1516	352
476	20231107	110700	41056664	1517	1518	1518	1517	2005
477	20231107	110600	38014075	1519	1519	1519	1519	2
478	20231107	110500	38011037	1519	1523	1523	1519	1000
479	20231107	110400	36492033	1523	1523	1523	1523	2
480	20231107	110300	36488987	1523	1523	1523	1523	1
481	20231107	110200	36487464	1523	1523	1523	1523	2
482	20231107	110100	36484418	1523	1523	1523	1523	1
483	20231107	110000	36482895	1523	1523	1523	1523	2
484	20231107	105900	36479849	1523	1523	1523	1523	1
485	20231107	105800	36478326	1523	1523	1523	1523	1
486	20231107	105700	36476803	1523	1520	1523	1520	102
487	20231107	105600	36321757	1523	1523	1523	1523	1
488	20231107	105500	36320234	1523	1523	1523	1523	102
489	20231107	105400	36164888	1523	1523	1523	1523	1
490	20231107	105300	36163365	1523	1523	1523	1523	2
491	20231107	105200	36160319	1523	1523	1523	1523	1
492	20231107	105100	36158796	1523	1523	1523	1523	2
493	20231107	105000	36155750	1523	1523	1523	1523	1
494	20231107	104900	36154227	1523	1523	1523	1523	1
495	20231107	104800	36152704	1523	1523	1523	1523	2
496	20231107	104700	36149658	1523	1523	1523	1523	1
497	20231107	104600	36148135	1523	1523	1523	1523	2
498	20231107	104500	36145089	1523	1523	1523	1523	35
499	20231107	104400	36091784	1523	1523	1523	1523	2
500	20231107	104300	36088738	1523	1523	1523	1523	1
501	20231107	104200	36087215	1523	1523	1523	1523	2
502	20231107	104100	36084169	1523	1523	1523	1523	101
503	20231107	104000	35930346	1523	1523	1523	1523	2
504	20231107	103900	35927300	1523	1521	1523	1521	224
505	20231107	103800	35586594	1521	1521	1521	1521	1
506	20231107	103700	35585073	1521	1521	1521	1521	8
507	20231107	103600	35572905	1521	1521	1521	1521	1
508	20231107	103500	35571384	1521	1521	1521	1521	8
509	20231107	103400	35559216	1521	1521	1521	1521	51
510	20231107	103300	35481645	1521	1521	1521	1521	2
511	20231107	103200	35478603	1521	1521	1521	1521	1
512	20231107	103100	35477082	1521	1520	1521	1520	789
513	20231107	103000	34277800	1520	1520	1520	1515	1023
514	20231107	102900	32727840	1520	1521	1521	1520	3
515	20231107	102800	32723279	1521	1521	1521	1521	2
516	20231107	102700	32720237	1520	1520	1520	1520	498
517	20231107	102600	31963277	1520	1520	1520	1520	3
518	20231107	102500	31958717	1520	1520	1520	1520	74
519	20231107	102400	31846237	1520	1520	1520	1520	2
520	20231107	102300	31843197	1520	1520	1520	1520	1
521	20231107	102200	31841677	1520	1520	1520	1520	2
522	20231107	102100	31838637	1518	1518	1518	1518	1
523	20231107	102000	31837119	1520	1520	1520	1519	233
524	20231107	101900	31482960	1520	1520	1520	1520	1
525	20231107	101800	31481440	1520	1520	1520	1520	1
526	20231107	101700	31479920	1520	1520	1520	1520	2
527	20231107	101600	31476880	1520	1520	1520	1520	1
528	20231107	101500	31475360	1520	1520	1520	1520	2
529	20231107	101400	31472320	1520	1520	1520	1520	1
530	20231107	101300	31470800	1521	1521	1521	1521	2
531	20231107	101200	31467758	1521	1521	1521	1521	1
532	20231107	101100	31466237	1521	1521	1521	1521	2
533	20231107	101000	31463195	1521	1521	1521	1521	1
534	20231107	100900	31461674	1521	1521	1521	1521	1
535	20231107	100800	31460153	1521	1513	1521	1513	2240
536	20231107	100700	28071001	1513	1513	1513	1513	135
537	20231107	100600	27866746	1515	1519	1519	1515	1202
538	20231107	100500	26045708	1519	1519	1519	1519	1
539	20231107	100400	26044189	1519	1519	1519	1519	2
540	20231107	100300	26041151	1521	1521	1521	1521	1
541	20231107	100200	26039630	1521	1521	1521	1521	2
542	20231107	100100	26036588	1521	1521	1521	1521	21
543	20231107	100000	26004647	1521	1521	1521	1521	1502
544	20231107	095900	23720105	1521	1521	1521	1521	1
545	20231107	095800	23718584	1521	1521	1521	1521	1
546	20231107	095700	23717063	1521	1521	1521	1521	1640
547	20231107	095600	21222623	1522	1521	1522	1521	139
548	20231107	095500	21011165	1521	1518	1521	1518	95
549	20231107	095400	20866673	1518	1518	1518	1518	831
550	20231107	095300	19605215	1518	1518	1518	1518	2
551	20231107	095200	19602179	1518	1518	1518	1518	1
552	20231107	095100	19600661	1518	1515	1518	1515	828
553	20231107	095000	18346235	1515	1515	1515	1515	175
554	20231107	094900	18081110	1515	1515	1515	1515	2
555	20231107	094800	18078080	1515	1515	1515	1515	2
556	20231107	094700	18075050	1515	1514	1515	1513	428
557	20231107	094600	17427432	1515	1519	1519	1514	3005
558	20231107	094500	12862858	1521	1521	1521	1521	1
559	20231107	094400	12861337	1521	1521	1521	1516	5
560	20231107	094300	12853737	1521	1521	1521	1521	1
561	20231107	094200	12852216	1521	1521	1521	1521	5
562	20231107	094100	12844611	1521	1521	1521	1521	1
563	20231107	094000	12843090	1521	1517	1521	1517	3
564	20231107	093900	12838531	1520	1520	1520	1520	42
565	20231107	093800	12774691	1520	1520	1520	1520	1
566	20231107	093700	12773171	1522	1518	1522	1518	1004
567	20231107	093600	11245087	1522	1522	1522	1522	1
568	20231107	093500	11243565	1522	1522	1522	1522	2
569	20231107	093400	11240521	1523	1523	1523	1523	1
570	20231107	093300	11238998	1523	1523	1523	1523	3
571	20231107	093200	11234429	1523	1521	1523	1521	37
572	20231107	093100	11178134	1521	1520	1521	1520	2
573	20231107	093000	11175093	1520	1520	1520	1520	1
574	20231107	092900	11173573	1521	1519	1521	1519	2
575	20231107	092800	11170533	1520	1522	1522	1520	3
576	20231107	092700	11165969	1513	1522	1522	1513	639
577	20231107	092600	10196773	1523	1518	1523	1518	21
578	20231107	092500	10164885	1518	1523	1523	1518	3
579	20231107	092400	10160326	1523	1523	1523	1523	22
580	20231107	092300	10126820	1524	1524	1524	1524	4
581	20231107	092200	10120724	1527	1527	1527	1527	0
582	20231107	092100	10120724	1527	1524	1527	1514	255
583	20231107	092000	9733977	1528	1528	1528	1528	0
584	20231107	091900	9733977	1528	1528	1528	1513	1332
585	20231107	091800	7708608	1524	1524	1524	1524	0
586	20231107	091700	7708608	1524	1524	1524	1524	2
587	20231107	091600	7705560	1524	1524	1524	1524	1
588	20231107	091500	7704036	1527	1524	1527	1524	3
589	20231107	091400	7699461	1531	1516	1532	1516	181
590	20231107	091300	7423341	1515	1514	1515	1513	68
591	20231107	091200	7320333	1515	1515	1515	1515	201
592	20231107	091100	7015818	1515	1515	1515	1515	2
593	20231107	091000	7012788	1515	1515	1515	1515	5
594	20231107	090900	7005213	1515	1515	1515	1515	1
595	20231107	090800	7003698	1515	1515	1515	1515	2
596	20231107	090700	7000668	1515	1515	1515	1515	1
597	20231107	090600	6999153	1516	1514	1516	1514	80
598	20231107	090500	6878029	1513	1513	1513	1513	164
599	20231107	090400	6629897	1513	1513	1513	1513	507
600	20231107	090300	5862806	1513	1513	1513	1513	1
601	20231107	090200	5861293	1513	1513	1513	1513	2
602	20231107	090100	5858267	1510	1511	1511	1510	466
603	20231107	090000	5154606	1516	1527	1527	1495	3407