KissMeData/035890/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191700	472758272	1365	1365	1365	1365	20968
3	20231114	191600	472758272	1365	1365	1365	1365	0
4	20231114	191500	472758272	1365	1365	1365	1365	0
5	20231114	191400	472758272	1365	1365	1365	1365	0
6	20231114	191300	472758272	1365	1365	1365	1365	0
7	20231114	191200	472758272	1365	1365	1365	1365	0
8	20231114	191100	472758272	1365	1365	1365	1365	0
9	20231114	191000	472758272	1365	1365	1365	1365	0
10	20231114	190900	472758272	1365	1365	1365	1365	0
11	20231114	190800	472758272	1365	1365	1365	1365	0
12	20231114	190700	472758272	1365	1365	1365	1365	0
13	20231114	190600	472758272	1365	1365	1365	1365	0
14	20231114	190500	472758272	1365	1365	1365	1365	0
15	20231114	190400	472758272	1365	1365	1365	1365	0
16	20231114	190300	472758272	1365	1365	1365	1365	0
17	20231114	190200	472758272	1365	1365	1365	1365	0
18	20231114	190100	472758272	1365	1365	1365	1365	0
19	20231114	190000	472758272	1365	1365	1365	1365	0
20	20231114	185900	472758272	1365	1365	1365	1365	0
21	20231114	185800	472758272	1365	1365	1365	1365	0
22	20231114	185700	472758272	1365	1365	1365	1365	0
23	20231114	185600	472758272	1365	1365	1365	1365	0
24	20231114	185500	472758272	1365	1365	1365	1365	0
25	20231114	185400	472758272	1365	1365	1365	1365	0
26	20231114	185300	472758272	1365	1365	1365	1365	0
27	20231114	185200	472758272	1365	1365	1365	1365	0
28	20231114	185100	472758272	1365	1365	1365	1365	0
29	20231114	185000	472758272	1365	1365	1365	1365	0
30	20231114	184900	472758272	1365	1365	1365	1365	0
31	20231114	184800	472758272	1365	1365	1365	1365	0
32	20231114	184700	472758272	1365	1365	1365	1365	20968
33	20231114	184600	472758272	1365	1365	1365	1365	0
34	20231114	184500	472758272	1365	1365	1365	1365	0
35	20231114	184400	472758272	1365	1365	1365	1365	0
36	20231114	184300	472758272	1365	1365	1365	1365	0
37	20231114	184200	472758272	1365	1365	1365	1365	0
38	20231114	184100	472758272	1365	1365	1365	1365	0
39	20231114	184000	472758272	1365	1365	1365	1365	0
40	20231114	183900	472758272	1365	1365	1365	1365	0
41	20231114	183800	472758272	1365	1365	1365	1365	0
42	20231114	183700	472758272	1365	1365	1365	1365	0
43	20231114	183600	472758272	1365	1365	1365	1365	0
44	20231114	183500	472758272	1365	1365	1365	1365	0
45	20231114	183400	472758272	1365	1365	1365	1365	0
46	20231114	183300	472758272	1365	1365	1365	1365	0
47	20231114	183200	472758272	1365	1365	1365	1365	0
48	20231114	183100	472758272	1365	1365	1365	1365	0
49	20231114	183000	472758272	1365	1365	1365	1365	0
50	20231114	182900	472758272	1365	1365	1365	1365	0
51	20231114	182800	472758272	1365	1365	1365	1365	0
52	20231114	182700	472758272	1365	1365	1365	1365	0
53	20231114	182600	472758272	1365	1365	1365	1365	0
54	20231114	182500	472758272	1365	1365	1365	1365	0
55	20231114	182400	472758272	1365	1365	1365	1365	0
56	20231114	182300	472758272	1365	1365	1365	1365	0
57	20231114	182200	472758272	1365	1365	1365	1365	0
58	20231114	182100	472758272	1365	1365	1365	1365	0
59	20231114	182000	472758272	1365	1365	1365	1365	0
60	20231114	181900	472758272	1365	1365	1365	1365	0
61	20231114	181800	472758272	1365	1365	1365	1365	0
62	20231114	181700	472758272	1365	1365	1365	1365	20968
63	20231114	181600	472758272	1365	1365	1365	1365	0
64	20231114	181500	472758272	1365	1365	1365	1365	0
65	20231114	181400	472758272	1365	1365	1365	1365	0
66	20231114	181300	472758272	1365	1365	1365	1365	0
67	20231114	181200	472758272	1365	1365	1365	1365	0
68	20231114	181100	472758272	1365	1365	1365	1365	0
69	20231114	181000	472758272	1365	1365	1365	1365	0
70	20231114	180900	472758272	1365	1365	1365	1365	0
71	20231114	180800	472758272	1365	1365	1365	1365	0
72	20231114	180700	472758272	1365	1365	1365	1365	0
73	20231114	180600	472758272	1365	1365	1365	1365	0
74	20231114	180500	472758272	1365	1365	1365	1365	0
75	20231114	180400	472758272	1365	1365	1365	1365	0
76	20231114	180300	472758272	1365	1365	1365	1365	0
77	20231114	180200	472758272	1365	1365	1365	1365	0
78	20231114	180100	472758272	1365	1365	1365	1365	0
79	20231114	180000	472758272	1365	1365	1365	1365	0
80	20231114	175900	472758272	1365	1365	1365	1365	0
81	20231114	175800	472758272	1365	1365	1365	1365	0
82	20231114	175700	472758272	1365	1365	1365	1365	0
83	20231114	175600	472758272	1365	1365	1365	1365	0
84	20231114	175500	472758272	1365	1365	1365	1365	0
85	20231114	175400	472758272	1365	1365	1365	1365	0
86	20231114	175300	472758272	1365	1365	1365	1365	0
87	20231114	175200	472758272	1365	1365	1365	1365	0
88	20231114	175100	472758272	1365	1365	1365	1365	0
89	20231114	175000	472758272	1365	1365	1365	1365	0
90	20231114	174900	472758272	1365	1365	1365	1365	0
91	20231114	174800	472758272	1365	1365	1365	1365	0
92	20231114	174700	472758272	1365	1365	1365	1365	20968
93	20231114	174600	472758272	1365	1365	1365	1365	0
94	20231114	174500	472758272	1365	1365	1365	1365	0
95	20231114	174400	472758272	1365	1365	1365	1365	0
96	20231114	174300	472758272	1365	1365	1365	1365	0
97	20231114	174200	472758272	1365	1365	1365	1365	0
98	20231114	174100	472758272	1365	1365	1365	1365	0
99	20231114	174000	472758272	1365	1365	1365	1365	0
100	20231114	173900	472758272	1365	1365	1365	1365	0
101	20231114	173800	472758272	1365	1365	1365	1365	0
102	20231114	173700	472758272	1365	1365	1365	1365	0
103	20231114	173600	472758272	1365	1365	1365	1365	0
104	20231114	173500	472758272	1365	1365	1365	1365	0
105	20231114	173400	472758272	1365	1365	1365	1365	0
106	20231114	173300	472758272	1365	1365	1365	1365	0
107	20231114	173200	472758272	1365	1365	1365	1365	0
108	20231114	173100	472758272	1365	1365	1365	1365	0
109	20231114	173000	472758272	1365	1365	1365	1365	0
110	20231114	172900	472758272	1365	1365	1365	1365	0
111	20231114	172800	472758272	1365	1365	1365	1365	0
112	20231114	172700	472758272	1365	1365	1365	1365	0
113	20231114	172600	472758272	1365	1365	1365	1365	0
114	20231114	172500	472758272	1365	1365	1365	1365	0
115	20231114	172400	472758272	1365	1365	1365	1365	0
116	20231114	172300	472758272	1365	1365	1365	1365	0
117	20231114	172200	472758272	1365	1365	1365	1365	0
118	20231114	172100	472758272	1365	1365	1365	1365	0
119	20231114	172000	472758272	1365	1365	1365	1365	0
120	20231114	171900	472758272	1365	1365	1365	1365	0
121	20231114	171800	472758272	1365	1365	1365	1365	0
122	20231114	171700	472758272	1365	1365	1365	1365	20968
123	20231114	171600	472758272	1365	1365	1365	1365	0
124	20231114	171500	472758272	1365	1365	1365	1365	0
125	20231114	171400	472758272	1365	1365	1365	1365	0
126	20231114	171300	472758272	1365	1365	1365	1365	0
127	20231114	171200	472758272	1365	1365	1365	1365	0
128	20231114	171100	472758272	1365	1365	1365	1365	0
129	20231114	171000	472758272	1365	1365	1365	1365	0
130	20231114	170900	472758272	1365	1365	1365	1365	0
131	20231114	170800	472758272	1365	1365	1365	1365	0
132	20231114	170700	472758272	1365	1365	1365	1365	0
133	20231114	170600	472758272	1365	1365	1365	1365	0
134	20231114	170500	472758272	1365	1365	1365	1365	0
135	20231114	170400	472758272	1365	1365	1365	1365	0
136	20231114	170300	472758272	1365	1365	1365	1365	0
137	20231114	170200	472758272	1365	1365	1365	1365	0
138	20231114	170100	472758272	1365	1365	1365	1365	0
139	20231114	170000	472758272	1365	1365	1365	1365	0
140	20231114	165900	472758272	1365	1365	1365	1365	0
141	20231114	165800	472758272	1365	1365	1365	1365	0
142	20231114	165700	472758272	1365	1365	1365	1365	0
143	20231114	165600	472758272	1365	1365	1365	1365	0
144	20231114	165500	472758272	1365	1365	1365	1365	0
145	20231114	165400	472758272	1365	1365	1365	1365	0
146	20231114	165300	472758272	1365	1365	1365	1365	0
147	20231114	165200	472758272	1365	1365	1365	1365	0
148	20231114	165100	472758272	1365	1365	1365	1365	0
149	20231114	165000	472758272	1365	1365	1365	1365	0
150	20231114	164900	472758272	1365	1365	1365	1365	0
151	20231114	164800	472758272	1365	1365	1365	1365	0
152	20231114	164700	472758272	1365	1365	1365	1365	20968
153	20231114	164600	472758272	1365	1365	1365	1365	0
154	20231114	164500	472758272	1365	1365	1365	1365	0
155	20231114	164400	472758272	1365	1365	1365	1365	0
156	20231114	164300	472758272	1365	1365	1365	1365	0
157	20231114	164200	472758272	1365	1365	1365	1365	0
158	20231114	164100	472758272	1365	1365	1365	1365	0
159	20231114	164000	472758272	1365	1365	1365	1365	0
160	20231114	163900	472758272	1365	1365	1365	1365	0
161	20231114	163800	472758272	1365	1365	1365	1365	0
162	20231114	163700	472758272	1365	1365	1365	1365	0
163	20231114	163600	472758272	1365	1365	1365	1365	0
164	20231114	163500	472758272	1365	1365	1365	1365	0
165	20231114	163400	472758272	1365	1365	1365	1365	0
166	20231114	163300	472758272	1365	1365	1365	1365	0
167	20231114	163200	472758272	1365	1365	1365	1365	0
168	20231114	163100	472758272	1365	1365	1365	1365	0
169	20231114	163000	472758272	1365	1365	1365	1365	0
170	20231114	162900	472758272	1365	1365	1365	1365	0
171	20231114	162800	472758272	1365	1365	1365	1365	0
172	20231114	162700	472758272	1365	1365	1365	1365	0
173	20231114	162600	472758272	1365	1365	1365	1365	0
174	20231114	162500	472758272	1365	1365	1365	1365	0
175	20231114	162400	472758272	1365	1365	1365	1365	0
176	20231114	162300	472758272	1365	1365	1365	1365	0
177	20231114	162200	472758272	1365	1365	1365	1365	0
178	20231114	162100	472758272	1365	1365	1365	1365	0
179	20231114	162000	472758272	1365	1365	1365	1365	0
180	20231114	161900	472758272	1365	1365	1365	1365	0
181	20231114	161800	472758272	1365	1365	1365	1365	0
182	20231114	161700	472758272	1365	1365	1365	1365	20968
183	20231114	161600	472758272	1365	1365	1365	1365	0
184	20231114	161500	472758272	1365	1365	1365	1365	0
185	20231114	161400	472758272	1365	1365	1365	1365	0
186	20231114	161300	472758272	1365	1365	1365	1365	0
187	20231114	161200	472758272	1365	1365	1365	1365	0
188	20231114	161100	472758272	1365	1365	1365	1365	0
189	20231114	161000	472758272	1365	1365	1365	1365	0
190	20231114	160900	472758272	1365	1365	1365	1365	0
191	20231114	160800	472758272	1365	1365	1365	1365	0
192	20231114	160700	472758272	1365	1365	1365	1365	0
193	20231114	160600	472758272	1365	1365	1365	1365	0
194	20231114	160500	472758272	1365	1365	1365	1365	0
195	20231114	160400	472758272	1365	1365	1365	1365	0
196	20231114	160300	472758272	1365	1365	1365	1365	0
197	20231114	160200	472758272	1365	1365	1365	1365	0
198	20231114	160100	472758272	1365	1365	1365	1365	0
199	20231114	160000	472758272	1365	1365	1365	1365	0
200	20231114	155900	472758272	1365	1365	1365	1365	0
201	20231114	155800	472758272	1365	1365	1365	1365	0
202	20231114	155700	472758272	1365	1365	1365	1365	0
203	20231114	155600	472758272	1365	1365	1365	1365	0
204	20231114	155500	472758272	1365	1365	1365	1365	0
205	20231114	155400	472758272	1365	1365	1365	1365	0
206	20231114	155300	472758272	1365	1365	1365	1365	0
207	20231114	155200	472758272	1365	1365	1365	1365	0
208	20231114	155100	472758272	1365	1365	1365	1365	0
209	20231114	155000	472758272	1365	1365	1365	1365	0
210	20231114	154900	472758272	1365	1365	1365	1365	0
211	20231114	154800	472758272	1365	1365	1365	1365	0
212	20231114	154700	472758272	1365	1365	1365	1365	20968
213	20231114	154600	472758272	1365	1365	1365	1365	0
214	20231114	154500	472758272	1365	1365	1365	1365	0
215	20231114	154400	472758272	1365	1365	1365	1365	0
216	20231114	154300	472758272	1365	1365	1365	1365	0
217	20231114	154200	472758272	1365	1365	1365	1365	0
218	20231114	154100	472758272	1365	1365	1365	1365	0
219	20231114	154000	472758272	1365	1365	1365	1365	0
220	20231114	153900	472758272	1365	1365	1365	1365	0
221	20231114	153800	472758272	1365	1365	1365	1365	0
222	20231114	153700	472758272	1365	1365	1365	1365	0
223	20231114	153600	472758272	1365	1365	1365	1365	0
224	20231114	153500	472758272	1365	1365	1365	1365	0
225	20231114	153400	472758272	1365	1365	1365	1365	0
226	20231114	153300	472758272	1365	1365	1365	1365	0
227	20231114	153200	472758272	1365	1365	1365	1365	0
228	20231114	153100	472758272	1365	1365	1365	1365	0
229	20231114	153000	472758272	1365	1365	1365	1365	20968
230	20231114	152900	444136952	1365	1365	1365	1365	0
231	20231114	152800	444136952	1365	1365	1365	1365	0
232	20231114	152700	444136952	1365	1365	1365	1365	0
233	20231114	152600	444136952	1365	1365	1365	1365	0
234	20231114	152500	444136952	1365	1365	1365	1365	0
235	20231114	152400	444136952	1365	1365	1365	1365	0
236	20231114	152300	444136952	1365	1365	1365	1365	0
237	20231114	152200	444136952	1365	1365	1365	1365	0
238	20231114	152100	444136952	1365	1365	1365	1365	0
239	20231114	152000	444136952	1365	1365	1365	1365	0
240	20231114	151900	444136952	1365	1366	1375	1364	7177
241	20231114	151800	434329564	1366	1366	1370	1366	891
242	20231114	151700	433110312	1367	1367	1367	1367	1000
243	20231114	151600	431743312	1366	1366	1366	1366	47
244	20231114	151500	431679110	1366	1366	1366	1366	0
245	20231114	151400	431679110	1366	1366	1366	1366	1223
246	20231114	151300	430008492	1365	1365	1365	1365	3441
247	20231114	151200	425311527	1365	1365	1365	1365	178
248	20231114	151100	425068557	1365	1365	1365	1365	456
249	20231114	151000	424446117	1365	1365	1365	1365	4
250	20231114	150900	424440657	1365	1365	1365	1365	0
251	20231114	150800	424440657	1365	1366	1366	1365	3185
252	20231114	150700	420091945	1365	1365	1365	1365	2564
253	20231114	150600	416592085	1365	1365	1365	1365	2229
254	20231114	150500	413549500	1366	1366	1366	1366	218
255	20231114	150400	413251712	1368	1368	1368	1368	11
256	20231114	150300	413236664	1368	1368	1368	1368	0
257	20231114	150200	413236664	1368	1368	1368	1368	0
258	20231114	150100	413236664	1368	1368	1368	1368	10
259	20231114	150000	413222984	1364	1364	1364	1364	0
260	20231114	145900	413222984	1364	1366	1366	1364	3110
261	20231114	145800	408974940	1362	1362	1362	1362	0
262	20231114	145700	408974940	1362	1369	1369	1362	56762
263	20231114	145600	331500665	1371	1371	1371	1371	0
264	20231114	145500	331500665	1371	1371	1371	1371	0
265	20231114	145400	331500665	1371	1371	1371	1371	0
266	20231114	145300	331500665	1371	1371	1371	1371	2
267	20231114	145200	331497923	1369	1369	1369	1369	0
268	20231114	145100	331497923	1369	1369	1369	1369	160
269	20231114	145000	331278883	1371	1371	1371	1371	150
270	20231114	144900	331073233	1371	1371	1371	1371	4
271	20231114	144800	331067749	1371	1371	1371	1371	0
272	20231114	144700	331067749	1371	1371	1371	1371	1302
273	20231114	144600	329282707	1371	1371	1371	1371	2
274	20231114	144500	329279965	1371	1370	1371	1370	434
275	20231114	144400	328685383	1370	1369	1370	1369	724
276	20231114	144300	327694225	1369	1369	1369	1369	2000
277	20231114	144200	324956225	1369	1369	1369	1369	2
278	20231114	144100	324953487	1369	1369	1369	1369	2
279	20231114	144000	324950749	1367	1368	1368	1367	100
280	20231114	143900	324813966	1368	1368	1368	1368	0
281	20231114	143800	324813966	1368	1368	1368	1368	0
282	20231114	143700	324813966	1368	1368	1368	1368	0
283	20231114	143600	324813966	1368	1368	1368	1368	976
284	20231114	143500	323478798	1368	1368	1368	1368	500
285	20231114	143400	322794798	1368	1368	1368	1368	4291
286	20231114	143300	316924710	1368	1368	1368	1368	978
287	20231114	143200	315586806	1367	1367	1367	1367	1070
288	20231114	143100	314124116	1367	1367	1367	1367	3
289	20231114	143000	314120015	1366	1366	1366	1366	4461
290	20231114	142900	308026289	1366	1366	1366	1366	614
291	20231114	142800	307187565	1366	1366	1366	1366	0
292	20231114	142700	307187565	1366	1366	1366	1366	0
293	20231114	142600	307187565	1366	1366	1366	1366	1
294	20231114	142500	307186199	1367	1367	1367	1367	0
295	20231114	142400	307186199	1367	1367	1367	1367	0
296	20231114	142300	307186199	1367	1367	1367	1367	0
297	20231114	142200	307186199	1367	1367	1367	1367	4
298	20231114	142100	307180731	1366	1366	1366	1366	0
299	20231114	142000	307180731	1366	1366	1366	1366	186
300	20231114	141900	306926655	1366	1366	1366	1366	0
301	20231114	141800	306926655	1366	1367	1367	1366	3
302	20231114	141700	306922555	1367	1367	1367	1367	2
303	20231114	141600	306919821	1366	1367	1367	1366	4446
304	20231114	141500	300845398	1367	1367	1367	1367	0
305	20231114	141400	300845398	1367	1367	1367	1367	0
306	20231114	141300	300845398	1367	1367	1367	1367	0
307	20231114	141200	300845398	1367	1367	1367	1367	2019
308	20231114	141100	298085425	1367	1367	1367	1367	351
309	20231114	141000	297605608	1367	1367	1367	1367	0
310	20231114	140900	297605608	1367	1367	1367	1367	1690
311	20231114	140800	295295378	1366	1367	1367	1366	7002
312	20231114	140700	285725517	1367	1367	1367	1367	17
313	20231114	140600	285702278	1369	1369	1369	1369	0
314	20231114	140500	285702278	1369	1369	1369	1369	0
315	20231114	140400	285702278	1369	1369	1369	1369	0
316	20231114	140300	285702278	1369	1369	1369	1369	0
317	20231114	140200	285702278	1369	1368	1369	1368	1302
318	20231114	140100	283921140	1369	1369	1369	1369	0
319	20231114	140000	283921140	1369	1368	1369	1366	7123
320	20231114	135900	274186184	1369	1369	1369	1369	381
321	20231114	135800	273664595	1369	1369	1369	1369	2
322	20231114	135700	273661857	1368	1369	1369	1368	2608
323	20231114	135600	270094108	1370	1370	1370	1370	22
324	20231114	135500	270063968	1370	1370	1370	1370	3
325	20231114	135400	270059858	1370	1370	1370	1370	2
326	20231114	135300	270057118	1370	1370	1370	1370	2
327	20231114	135200	270054378	1371	1371	1371	1371	7
328	20231114	135100	270044781	1370	1367	1370	1365	30051
329	20231114	135000	228994387	1366	1366	1367	1366	9561
330	20231114	134900	215932950	1366	1369	1369	1366	11263
331	20231114	134800	200530871	1369	1369	1369	1369	665
332	20231114	134700	199620486	1368	1368	1368	1368	1
333	20231114	134600	199619118	1368	1369	1369	1368	1472
334	20231114	134500	197604962	1369	1369	1369	1369	0
335	20231114	134400	197604962	1369	1369	1369	1369	114
336	20231114	134300	197448896	1369	1369	1369	1369	0
337	20231114	134200	197448896	1369	1369	1369	1369	100
338	20231114	134100	197311996	1369	1369	1369	1369	0
339	20231114	134000	197311996	1369	1369	1369	1369	2000
340	20231114	133900	194573996	1369	1368	1369	1368	235
341	20231114	133800	194252500	1369	1369	1369	1369	150
342	20231114	133700	194047150	1369	1369	1369	1369	0
343	20231114	133600	194047150	1369	1369	1369	1369	2
344	20231114	133500	194044412	1368	1368	1369	1368	651
345	20231114	133400	193153743	1369	1369	1369	1369	242
346	20231114	133300	192822445	1369	1369	1369	1369	0
347	20231114	133200	192822445	1369	1371	1371	1369	101
348	20231114	133100	192684008	1371	1371	1371	1371	0
349	20231114	133000	192684008	1371	1371	1371	1371	0
350	20231114	132900	192684008	1371	1369	1371	1369	57
351	20231114	132800	192605951	1371	1371	1371	1371	0
352	20231114	132700	192605951	1371	1371	1371	1371	0
353	20231114	132600	192605951	1371	1371	1371	1371	1
354	20231114	132500	192604580	1371	1371	1371	1371	7
355	20231114	132400	192594983	1371	1371	1371	1371	1
356	20231114	132300	192593612	1371	1371	1371	1371	0
357	20231114	132200	192593612	1371	1371	1371	1371	0
358	20231114	132100	192593612	1371	1371	1371	1371	0
359	20231114	132000	192593612	1371	1371	1371	1371	11
360	20231114	131900	192578531	1371	1371	1371	1371	3
361	20231114	131800	192574418	1371	1371	1371	1371	0
362	20231114	131700	192574418	1371	1371	1371	1371	7
363	20231114	131600	192564821	1368	1368	1368	1368	0
364	20231114	131500	192564821	1368	1371	1371	1368	1660
365	20231114	131400	190289621	1368	1370	1370	1367	21646
366	20231114	131300	160649606	1371	1371	1373	1371	528
367	20231114	131200	159925696	1371	1372	1372	1371	6470
368	20231114	131100	151054540	1372	1372	1372	1372	0
369	20231114	131000	151054540	1372	1373	1373	1372	1100
370	20231114	130900	149544964	1373	1373	1373	1373	0
371	20231114	130800	149544964	1373	1374	1374	1373	369
372	20231114	130700	149038318	1374	1374	1374	1374	0
373	20231114	130600	149038318	1374	1374	1374	1374	90
374	20231114	130500	148914658	1372	1372	1372	1372	0
375	20231114	130400	148914658	1372	1372	1372	1372	0
376	20231114	130300	148914658	1372	1372	1372	1372	0
377	20231114	130200	148914658	1372	1372	1372	1372	0
378	20231114	130100	148914658	1372	1372	1372	1372	0
379	20231114	130000	148914658	1372	1372	1372	1372	195
380	20231114	125900	148647118	1372	1372	1372	1372	0
381	20231114	125800	148647118	1372	1372	1372	1372	0
382	20231114	125700	148647118	1372	1372	1372	1372	0
383	20231114	125600	148647118	1372	1372	1372	1372	0
384	20231114	125500	148647118	1372	1372	1372	1372	9
385	20231114	125400	148634770	1374	1374	1374	1374	0
386	20231114	125300	148634770	1374	1374	1374	1373	8
387	20231114	125200	148623782	1373	1374	1374	1373	2002
388	20231114	125100	145873036	1374	1373	1374	1373	4
389	20231114	125000	145867542	1372	1372	1372	1372	0
390	20231114	124900	145867542	1372	1372	1372	1372	0
391	20231114	124800	145867542	1372	1372	1372	1372	0
392	20231114	124700	145867542	1372	1372	1372	1372	0
393	20231114	124600	145867542	1372	1372	1372	1372	0
394	20231114	124500	145867542	1372	1372	1372	1372	0
395	20231114	124400	145867542	1372	1372	1372	1372	729
396	20231114	124300	144867354	1372	1372	1372	1372	0
397	20231114	124200	144867354	1372	1372	1372	1372	0
398	20231114	124100	144867354	1372	1372	1372	1372	0
399	20231114	124000	144867354	1372	1372	1372	1372	0
400	20231114	123900	144867354	1372	1372	1372	1372	0
401	20231114	123800	144867354	1372	1372	1372	1372	0
402	20231114	123700	144867354	1372	1372	1372	1372	0
403	20231114	123600	144867354	1372	1373	1373	1372	100
404	20231114	123500	144730153	1372	1372	1372	1372	0
405	20231114	123400	144730153	1372	1372	1372	1372	0
406	20231114	123300	144730153	1372	1372	1372	1372	0
407	20231114	123200	144730153	1372	1372	1372	1372	0
408	20231114	123100	144730153	1372	1372	1372	1372	0
409	20231114	123000	144730153	1372	1372	1372	1372	0
410	20231114	122900	144730153	1372	1372	1372	1372	2
411	20231114	122800	144727409	1372	1372	1372	1372	0
412	20231114	122700	144727409	1372	1372	1372	1372	0
413	20231114	122600	144727409	1372	1372	1372	1372	0
414	20231114	122500	144727409	1372	1372	1372	1372	0
415	20231114	122400	144727409	1372	1372	1372	1372	1
416	20231114	122300	144726037	1373	1373	1373	1373	0
417	20231114	122200	144726037	1373	1373	1373	1373	0
418	20231114	122100	144726037	1373	1373	1373	1373	14
419	20231114	122000	144706815	1373	1373	1373	1373	0
420	20231114	121900	144706815	1373	1373	1373	1373	0
421	20231114	121800	144706815	1373	1373	1373	1373	0
422	20231114	121700	144706815	1373	1373	1373	1373	0
423	20231114	121600	144706815	1373	1373	1373	1373	11
424	20231114	121500	144691712	1374	1374	1374	1374	2
425	20231114	121400	144688964	1371	1371	1371	1371	0
426	20231114	121300	144688964	1371	1371	1371	1371	50
427	20231114	121200	144620414	1370	1370	1370	1370	0
428	20231114	121100	144620414	1370	1370	1370	1370	0
429	20231114	121000	144620414	1370	1370	1370	1370	200
430	20231114	120900	144346414	1370	1372	1373	1370	18837
431	20231114	120800	118506049	1372	1372	1372	1372	0
432	20231114	120700	118506049	1372	1372	1372	1372	120
433	20231114	120600	118341409	1373	1374	1374	1373	227
434	20231114	120500	118029737	1374	1374	1374	1374	0
435	20231114	120400	118029737	1374	1374	1374	1374	0
436	20231114	120300	118029737	1374	1374	1374	1374	0
437	20231114	120200	118029737	1374	1374	1374	1374	0
438	20231114	120100	118029737	1374	1374	1374	1374	0
439	20231114	120000	118029737	1374	1374	1374	1374	3
440	20231114	115900	118025615	1374	1374	1374	1374	0
441	20231114	115800	118025615	1374	1374	1374	1374	1
442	20231114	115700	118024241	1373	1373	1373	1373	0
443	20231114	115600	118024241	1373	1373	1373	1373	0
444	20231114	115500	118024241	1373	1373	1373	1373	73
445	20231114	115400	117924012	1374	1374	1374	1374	0
446	20231114	115300	117924012	1374	1374	1374	1374	0
447	20231114	115200	117924012	1374	1374	1374	1374	10
448	20231114	115100	117910272	1374	1374	1374	1374	0
449	20231114	115000	117910272	1374	1374	1374	1374	0
450	20231114	114900	117910272	1374	1374	1374	1374	500
451	20231114	114800	117223272	1374	1374	1374	1374	0
452	20231114	114700	117223272	1374	1374	1374	1374	3
453	20231114	114600	117219150	1374	1374	1374	1374	101
454	20231114	114500	117080376	1372	1373	1373	1372	984
455	20231114	114400	115729345	1373	1373	1373	1373	224
456	20231114	114300	115421793	1373	1373	1373	1373	1
457	20231114	114200	115420420	1373	1372	1373	1372	76
458	20231114	114100	115316142	1373	1373	1373	1373	0
459	20231114	114000	115316142	1373	1373	1373	1373	3
460	20231114	113900	115312023	1373	1373	1373	1373	439
461	20231114	113800	114709276	1374	1374	1374	1374	1
462	20231114	113700	114707902	1374	1374	1374	1374	0
463	20231114	113600	114707902	1374	1374	1374	1374	500
464	20231114	113500	114020902	1374	1374	1374	1374	0
465	20231114	113400	114020902	1374	1374	1374	1374	20
466	20231114	113300	113993422	1374	1374	1374	1374	1006
467	20231114	113200	112611178	1374	1374	1374	1374	500
468	20231114	113100	111924178	1374	1374	1374	1374	0
469	20231114	113000	111924178	1374	1374	1374	1374	506
470	20231114	112900	111228934	1374	1374	1374	1374	76
471	20231114	112800	111124510	1374	1374	1374	1374	4
472	20231114	112700	111119014	1374	1374	1374	1374	30
473	20231114	112600	111077794	1374	1374	1374	1374	0
474	20231114	112500	111077794	1374	1374	1374	1374	0
475	20231114	112400	111077794	1374	1374	1374	1374	0
476	20231114	112300	111077794	1374	1374	1374	1374	0
477	20231114	112200	111077794	1374	1374	1374	1374	490
478	20231114	112100	110404534	1374	1374	1374	1374	0
479	20231114	112000	110404534	1374	1376	1376	1374	1145
480	20231114	111900	108831284	1375	1375	1375	1375	0
481	20231114	111800	108831284	1375	1375	1375	1375	0
482	20231114	111700	108831284	1375	1375	1375	1375	0
483	20231114	111600	108831284	1375	1376	1376	1375	948
484	20231114	111500	107527774	1376	1376	1376	1376	1
485	20231114	111400	107526398	1375	1376	1376	1375	3
486	20231114	111300	107522272	1375	1375	1375	1375	1072
487	20231114	111200	106048272	1375	1375	1375	1375	10
488	20231114	111100	106034522	1374	1374	1374	1374	1570
489	20231114	111000	103877342	1373	1373	1373	1373	2990
490	20231114	110900	99772072	1373	1373	1373	1373	1
491	20231114	110800	99770699	1373	1373	1373	1373	1
492	20231114	110700	99769326	1371	1371	1371	1371	20
493	20231114	110600	99741906	1373	1373	1373	1373	0
494	20231114	110500	99741906	1373	1373	1373	1373	0
495	20231114	110400	99741906	1373	1373	1373	1373	1
496	20231114	110300	99740533	1370	1371	1371	1370	2627
497	20231114	110200	96139119	1370	1371	1371	1370	200
498	20231114	110100	95865032	1371	1372	1372	1371	4700
499	20231114	110000	89419725	1372	1372	1372	1372	1
500	20231114	105900	89418353	1372	1372	1372	1372	3002
501	20231114	105800	85299609	1372	1372	1372	1372	1
502	20231114	105700	85298237	1373	1373	1373	1373	0
503	20231114	105600	85298237	1373	1373	1373	1373	0
504	20231114	105500	85298237	1373	1373	1373	1373	2001
505	20231114	105400	82550864	1371	1371	1371	1371	458
506	20231114	105300	81922946	1371	1372	1372	1371	200
507	20231114	105200	81648680	1371	1371	1371	1371	0
508	20231114	105100	81648680	1371	1374	1374	1371	101
509	20231114	105000	81510206	1374	1374	1374	1374	0
510	20231114	104900	81510206	1374	1374	1374	1374	9
511	20231114	104800	81497840	1370	1374	1374	1370	101
512	20231114	104700	81359466	1369	1369	1369	1369	204
513	20231114	104600	81080190	1368	1369	1369	1368	2131
514	20231114	104500	78164725	1369	1373	1373	1369	14575
515	20231114	104400	58174727	1374	1374	1374	1374	2008
516	20231114	104300	55415735	1374	1376	1376	1374	2238
517	20231114	104200	52338682	1375	1378	1378	1375	5723
518	20231114	104100	44461328	1378	1378	1378	1378	3000
519	20231114	104000	40327328	1378	1378	1378	1378	0
520	20231114	103900	40327328	1378	1378	1378	1378	0
521	20231114	103800	40327328	1378	1378	1378	1378	0
522	20231114	103700	40327328	1378	1378	1378	1378	0
523	20231114	103600	40327328	1378	1378	1378	1378	17
524	20231114	103500	40303902	1378	1378	1378	1378	0
525	20231114	103400	40303902	1378	1378	1378	1378	5
526	20231114	103300	40297012	1378	1378	1378	1378	1
527	20231114	103200	40295634	1378	1378	1378	1378	5
528	20231114	103100	40288744	1378	1378	1378	1378	503
529	20231114	103000	39595610	1378	1380	1380	1378	6000
530	20231114	102900	31319016	1381	1381	1381	1381	0
531	20231114	102800	31319016	1381	1380	1381	1380	475
532	20231114	102700	30663486	1381	1380	1381	1380	16
533	20231114	102600	30641404	1381	1381	1381	1381	0
534	20231114	102500	30641404	1381	1381	1381	1381	2
535	20231114	102400	30638642	1380	1380	1380	1380	0
536	20231114	102300	30638642	1380	1380	1380	1380	539
537	20231114	102200	29894822	1380	1380	1380	1380	0
538	20231114	102100	29894822	1380	1380	1380	1380	235
539	20231114	102000	29570522	1380	1380	1380	1380	1
540	20231114	101900	29569142	1380	1380	1380	1380	512
541	20231114	101800	28862582	1380	1380	1380	1380	1
542	20231114	101700	28861202	1379	1379	1379	1379	0
543	20231114	101600	28861202	1379	1379	1379	1379	594
544	20231114	101500	28042076	1379	1379	1379	1379	0
545	20231114	101400	28042076	1379	1379	1379	1379	437
546	20231114	101300	27439453	1379	1379	1379	1379	683
547	20231114	101200	26497596	1378	1378	1378	1378	0
548	20231114	101100	26497596	1378	1378	1378	1378	0
549	20231114	101000	26497596	1378	1378	1378	1378	0
550	20231114	100900	26497596	1378	1378	1378	1378	39
551	20231114	100800	26443854	1379	1379	1379	1379	1
552	20231114	100700	26442475	1379	1379	1379	1379	0
553	20231114	100600	26442475	1379	1379	1379	1379	0
554	20231114	100500	26442475	1379	1379	1379	1379	17
555	20231114	100400	26419032	1377	1377	1377	1377	0
556	20231114	100300	26419032	1377	1377	1377	1377	0
557	20231114	100200	26419032	1377	1378	1378	1377	17
558	20231114	100100	26395622	1379	1379	1379	1379	5
559	20231114	100000	26388727	1379	1378	1379	1378	104
560	20231114	095900	26245411	1379	1379	1379	1379	8
561	20231114	095800	26234379	1380	1380	1380	1380	77
562	20231114	095700	26128119	1379	1379	1379	1379	0
563	20231114	095600	26128119	1379	1379	1379	1379	0
564	20231114	095500	26128119	1379	1379	1379	1379	0
565	20231114	095400	26128119	1379	1379	1379	1379	16
566	20231114	095300	26106055	1379	1379	1379	1379	1000
567	20231114	095200	24727055	1380	1380	1380	1380	0
568	20231114	095100	24727055	1380	1380	1380	1380	14
569	20231114	095000	24707735	1380	1380	1380	1380	2
570	20231114	094900	24704975	1380	1381	1381	1380	3934
571	20231114	094800	19273230	1381	1381	1381	1381	0
572	20231114	094700	19273230	1381	1381	1381	1381	0
573	20231114	094600	19273230	1381	1381	1381	1381	300
574	20231114	094500	18858930	1381	1381	1381	1381	326
575	20231114	094400	18408724	1381	1381	1381	1381	921
576	20231114	094300	17136823	1382	1382	1382	1382	0
577	20231114	094200	17136823	1382	1381	1382	1381	998
578	20231114	094100	15758583	1381	1381	1381	1381	0
579	20231114	094000	15758583	1381	1381	1381	1381	360
580	20231114	093900	15261423	1382	1383	1383	1382	480
581	20231114	093800	14598013	1383	1383	1383	1383	1
582	20231114	093700	14596630	1383	1383	1383	1383	2
583	20231114	093600	14593864	1383	1383	1383	1383	0
584	20231114	093500	14593864	1383	1383	1383	1383	30
585	20231114	093400	14552374	1383	1383	1383	1383	0
586	20231114	093300	14552374	1383	1384	1384	1383	3
587	20231114	093200	14548224	1385	1383	1386	1382	1524
588	20231114	093100	12441643	1383	1382	1383	1382	24
589	20231114	093000	12408468	1382	1382	1382	1382	0
590	20231114	092900	12408468	1382	1382	1382	1382	5
591	20231114	092800	12401558	1382	1382	1382	1382	0
592	20231114	092700	12401558	1382	1382	1382	1382	5
593	20231114	092600	12394648	1382	1382	1382	1382	0
594	20231114	092500	12394648	1382	1382	1382	1382	105
595	20231114	092400	12249538	1383	1383	1383	1383	0
596	20231114	092300	12249538	1383	1383	1383	1383	11
597	20231114	092200	12234325	1383	1383	1383	1383	18
598	20231114	092100	12209431	1384	1384	1384	1384	0
599	20231114	092000	12209431	1384	1382	1384	1382	390
600	20231114	091900	11670447	1380	1380	1380	1380	0
601	20231114	091800	11670447	1380	1383	1383	1380	300
602	20231114	091700	11256340	1384	1384	1384	1384	18
603	20231114	091600	11231428	1384	1384	1384	1384	10
604	20231114	091500	11217588	1384	1384	1384	1384	3
605	20231114	091400	11213436	1384	1384	1384	1384	0
606	20231114	091300	11213436	1384	1384	1384	1384	1
607	20231114	091200	11212052	1385	1386	1386	1385	3
608	20231114	091100	11207895	1386	1387	1388	1386	1567
609	20231114	091000	9035093	1386	1386	1386	1386	237
610	20231114	090900	8706611	1386	1386	1386	1385	9
611	20231114	090800	8694138	1383	1387	1387	1383	2413
612	20231114	090700	5354678	1387	1387	1387	1387	140
613	20231114	090600	5160498	1387	1386	1388	1385	77
614	20231114	090500	5053764	1385	1384	1385	1384	111
615	20231114	090400	4900130	1384	1384	1384	1384	1
616	20231114	090300	4898746	1384	1384	1386	1384	11
617	20231114	090200	4883516	1380	1377	1380	1377	1259
618	20231114	090100	3147828	1377	1377	1377	1377	2
619	20231114	090000	3145074	1371	1371	1371	1371	2294