KissMeData/289080/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205500	545379988	1837	1837	1837	1837	8060
3	20231107	205400	545379988	1837	1837	1837	1837	0
4	20231107	205300	545379988	1837	1837	1837	1837	0
5	20231107	205200	545379988	1837	1837	1837	1837	0
6	20231107	205100	545379988	1837	1837	1837	1837	0
7	20231107	205000	545379988	1837	1837	1837	1837	0
8	20231107	204900	545379988	1837	1837	1837	1837	0
9	20231107	204800	545379988	1837	1837	1837	1837	0
10	20231107	204700	545379988	1837	1837	1837	1837	0
11	20231107	204600	545379988	1837	1837	1837	1837	0
12	20231107	204500	545379988	1837	1837	1837	1837	0
13	20231107	204400	545379988	1837	1837	1837	1837	0
14	20231107	204300	545379988	1837	1837	1837	1837	0
15	20231107	204200	545379988	1837	1837	1837	1837	0
16	20231107	204100	545379988	1837	1837	1837	1837	0
17	20231107	204000	545379988	1837	1837	1837	1837	0
18	20231107	203900	545379988	1837	1837	1837	1837	0
19	20231107	203800	545379988	1837	1837	1837	1837	0
20	20231107	203700	545379988	1837	1837	1837	1837	0
21	20231107	203600	545379988	1837	1837	1837	1837	0
22	20231107	203500	545379988	1837	1837	1837	1837	0
23	20231107	203400	545379988	1837	1837	1837	1837	0
24	20231107	203300	545379988	1837	1837	1837	1837	0
25	20231107	203200	545379988	1837	1837	1837	1837	0
26	20231107	203100	545379988	1837	1837	1837	1837	0
27	20231107	203000	545379988	1837	1837	1837	1837	0
28	20231107	202900	545379988	1837	1837	1837	1837	0
29	20231107	202800	545379988	1837	1837	1837	1837	0
30	20231107	202700	545379988	1837	1837	1837	1837	0
31	20231107	202600	545379988	1837	1837	1837	1837	0
32	20231107	202500	545379988	1837	1837	1837	1837	8060
33	20231107	202400	545379988	1837	1837	1837	1837	0
34	20231107	202300	545379988	1837	1837	1837	1837	0
35	20231107	202200	545379988	1837	1837	1837	1837	0
36	20231107	202100	545379988	1837	1837	1837	1837	0
37	20231107	202000	545379988	1837	1837	1837	1837	0
38	20231107	201900	545379988	1837	1837	1837	1837	0
39	20231107	201800	545379988	1837	1837	1837	1837	0
40	20231107	201700	545379988	1837	1837	1837	1837	0
41	20231107	201600	545379988	1837	1837	1837	1837	0
42	20231107	201500	545379988	1837	1837	1837	1837	0
43	20231107	201400	545379988	1837	1837	1837	1837	0
44	20231107	201300	545379988	1837	1837	1837	1837	0
45	20231107	201200	545379988	1837	1837	1837	1837	0
46	20231107	201100	545379988	1837	1837	1837	1837	0
47	20231107	201000	545379988	1837	1837	1837	1837	0
48	20231107	200900	545379988	1837	1837	1837	1837	0
49	20231107	200800	545379988	1837	1837	1837	1837	0
50	20231107	200700	545379988	1837	1837	1837	1837	0
51	20231107	200600	545379988	1837	1837	1837	1837	0
52	20231107	200500	545379988	1837	1837	1837	1837	0
53	20231107	200400	545379988	1837	1837	1837	1837	0
54	20231107	200300	545379988	1837	1837	1837	1837	0
55	20231107	200200	545379988	1837	1837	1837	1837	0
56	20231107	200100	545379988	1837	1837	1837	1837	0
57	20231107	200000	545379988	1837	1837	1837	1837	0
58	20231107	195900	545379988	1837	1837	1837	1837	0
59	20231107	195800	545379988	1837	1837	1837	1837	0
60	20231107	195700	545379988	1837	1837	1837	1837	0
61	20231107	195600	545379988	1837	1837	1837	1837	0
62	20231107	195500	545379988	1837	1837	1837	1837	8060
63	20231107	195400	545379988	1837	1837	1837	1837	0
64	20231107	195300	545379988	1837	1837	1837	1837	0
65	20231107	195200	545379988	1837	1837	1837	1837	0
66	20231107	195100	545379988	1837	1837	1837	1837	0
67	20231107	195000	545379988	1837	1837	1837	1837	0
68	20231107	194900	545379988	1837	1837	1837	1837	0
69	20231107	194800	545379988	1837	1837	1837	1837	0
70	20231107	194700	545379988	1837	1837	1837	1837	0
71	20231107	194600	545379988	1837	1837	1837	1837	0
72	20231107	194500	545379988	1837	1837	1837	1837	0
73	20231107	194400	545379988	1837	1837	1837	1837	0
74	20231107	194300	545379988	1837	1837	1837	1837	0
75	20231107	194200	545379988	1837	1837	1837	1837	0
76	20231107	194100	545379988	1837	1837	1837	1837	0
77	20231107	194000	545379988	1837	1837	1837	1837	0
78	20231107	193900	545379988	1837	1837	1837	1837	0
79	20231107	193800	545379988	1837	1837	1837	1837	0
80	20231107	193700	545379988	1837	1837	1837	1837	0
81	20231107	193600	545379988	1837	1837	1837	1837	0
82	20231107	193500	545379988	1837	1837	1837	1837	0
83	20231107	193400	545379988	1837	1837	1837	1837	0
84	20231107	193300	545379988	1837	1837	1837	1837	0
85	20231107	193200	545379988	1837	1837	1837	1837	0
86	20231107	193100	545379988	1837	1837	1837	1837	0
87	20231107	193000	545379988	1837	1837	1837	1837	0
88	20231107	192900	545379988	1837	1837	1837	1837	0
89	20231107	192800	545379988	1837	1837	1837	1837	0
90	20231107	192700	545379988	1837	1837	1837	1837	0
91	20231107	192600	545379988	1837	1837	1837	1837	0
92	20231107	192500	545379988	1837	1837	1837	1837	8060
93	20231107	192400	545379988	1837	1837	1837	1837	0
94	20231107	192300	545379988	1837	1837	1837	1837	0
95	20231107	192200	545379988	1837	1837	1837	1837	0
96	20231107	192100	545379988	1837	1837	1837	1837	0
97	20231107	192000	545379988	1837	1837	1837	1837	0
98	20231107	191900	545379988	1837	1837	1837	1837	0
99	20231107	191800	545379988	1837	1837	1837	1837	0
100	20231107	191700	545379988	1837	1837	1837	1837	0
101	20231107	191600	545379988	1837	1837	1837	1837	0
102	20231107	191500	545379988	1837	1837	1837	1837	0
103	20231107	191400	545379988	1837	1837	1837	1837	0
104	20231107	191300	545379988	1837	1837	1837	1837	0
105	20231107	191200	545379988	1837	1837	1837	1837	0
106	20231107	191100	545379988	1837	1837	1837	1837	0
107	20231107	191000	545379988	1837	1837	1837	1837	0
108	20231107	190900	545379988	1837	1837	1837	1837	0
109	20231107	190800	545379988	1837	1837	1837	1837	0
110	20231107	190700	545379988	1837	1837	1837	1837	0
111	20231107	190600	545379988	1837	1837	1837	1837	0
112	20231107	190500	545379988	1837	1837	1837	1837	0
113	20231107	190400	545379988	1837	1837	1837	1837	0
114	20231107	190300	545379988	1837	1837	1837	1837	0
115	20231107	190200	545379988	1837	1837	1837	1837	0
116	20231107	190100	545379988	1837	1837	1837	1837	0
117	20231107	190000	545379988	1837	1837	1837	1837	0
118	20231107	185900	545379988	1837	1837	1837	1837	0
119	20231107	185800	545379988	1837	1837	1837	1837	0
120	20231107	185700	545379988	1837	1837	1837	1837	0
121	20231107	185600	545379988	1837	1837	1837	1837	0
122	20231107	185500	545379988	1837	1837	1837	1837	8060
123	20231107	185400	545379988	1837	1837	1837	1837	0
124	20231107	185300	545379988	1837	1837	1837	1837	0
125	20231107	185200	545379988	1837	1837	1837	1837	0
126	20231107	185100	545379988	1837	1837	1837	1837	0
127	20231107	185000	545379988	1837	1837	1837	1837	0
128	20231107	184900	545379988	1837	1837	1837	1837	0
129	20231107	184800	545379988	1837	1837	1837	1837	0
130	20231107	184700	545379988	1837	1837	1837	1837	0
131	20231107	184600	545379988	1837	1837	1837	1837	0
132	20231107	184500	545379988	1837	1837	1837	1837	0
133	20231107	184400	545379988	1837	1837	1837	1837	0
134	20231107	184300	545379988	1837	1837	1837	1837	0
135	20231107	184200	545379988	1837	1837	1837	1837	0
136	20231107	184100	545379988	1837	1837	1837	1837	0
137	20231107	184000	545379988	1837	1837	1837	1837	0
138	20231107	183900	545379988	1837	1837	1837	1837	0
139	20231107	183800	545379988	1837	1837	1837	1837	0
140	20231107	183700	545379988	1837	1837	1837	1837	0
141	20231107	183600	545379988	1837	1837	1837	1837	0
142	20231107	183500	545379988	1837	1837	1837	1837	0
143	20231107	183400	545379988	1837	1837	1837	1837	0
144	20231107	183300	545379988	1837	1837	1837	1837	0
145	20231107	183200	545379988	1837	1837	1837	1837	0
146	20231107	183100	545379988	1837	1837	1837	1837	0
147	20231107	183000	545379988	1837	1837	1837	1837	0
148	20231107	182900	545379988	1837	1837	1837	1837	0
149	20231107	182800	545379988	1837	1837	1837	1837	0
150	20231107	182700	545379988	1837	1837	1837	1837	0
151	20231107	182600	545379988	1837	1837	1837	1837	0
152	20231107	182500	545379988	1837	1837	1837	1837	8060
153	20231107	182400	545379988	1837	1837	1837	1837	0
154	20231107	182300	545379988	1837	1837	1837	1837	0
155	20231107	182200	545379988	1837	1837	1837	1837	0
156	20231107	182100	545379988	1837	1837	1837	1837	0
157	20231107	182000	545379988	1837	1837	1837	1837	0
158	20231107	181900	545379988	1837	1837	1837	1837	0
159	20231107	181800	545379988	1837	1837	1837	1837	0
160	20231107	181700	545379988	1837	1837	1837	1837	0
161	20231107	181600	545379988	1837	1837	1837	1837	0
162	20231107	181500	545379988	1837	1837	1837	1837	0
163	20231107	181400	545379988	1837	1837	1837	1837	0
164	20231107	181300	545379988	1837	1837	1837	1837	0
165	20231107	181200	545379988	1837	1837	1837	1837	0
166	20231107	181100	545379988	1837	1837	1837	1837	0
167	20231107	181000	545379988	1837	1837	1837	1837	0
168	20231107	180900	545379988	1837	1837	1837	1837	0
169	20231107	180800	545379988	1837	1837	1837	1837	0
170	20231107	180700	545379988	1837	1837	1837	1837	0
171	20231107	180600	545379988	1837	1837	1837	1837	0
172	20231107	180500	545379988	1837	1837	1837	1837	0
173	20231107	180400	545379988	1837	1837	1837	1837	0
174	20231107	180300	545379988	1837	1837	1837	1837	0
175	20231107	180200	545379988	1837	1837	1837	1837	0
176	20231107	180100	545379988	1837	1837	1837	1837	0
177	20231107	180000	545379988	1837	1837	1837	1837	0
178	20231107	175900	545379988	1837	1837	1837	1837	0
179	20231107	175800	545379988	1837	1837	1837	1837	0
180	20231107	175700	545379988	1837	1837	1837	1837	0
181	20231107	175600	545379988	1837	1837	1837	1837	0
182	20231107	175500	545379988	1837	1837	1837	1837	8060
183	20231107	175400	545379988	1837	1837	1837	1837	0
184	20231107	175300	545379988	1837	1837	1837	1837	0
185	20231107	175200	545379988	1837	1837	1837	1837	0
186	20231107	175100	545379988	1837	1837	1837	1837	0
187	20231107	175000	545379988	1837	1837	1837	1837	0
188	20231107	174900	545379988	1837	1837	1837	1837	0
189	20231107	174800	545379988	1837	1837	1837	1837	0
190	20231107	174700	545379988	1837	1837	1837	1837	0
191	20231107	174600	545379988	1837	1837	1837	1837	0
192	20231107	174500	545379988	1837	1837	1837	1837	0
193	20231107	174400	545379988	1837	1837	1837	1837	0
194	20231107	174300	545379988	1837	1837	1837	1837	0
195	20231107	174200	545379988	1837	1837	1837	1837	0
196	20231107	174100	545379988	1837	1837	1837	1837	0
197	20231107	174000	545379988	1837	1837	1837	1837	0
198	20231107	173900	545379988	1837	1837	1837	1837	0
199	20231107	173800	545379988	1837	1837	1837	1837	0
200	20231107	173700	545379988	1837	1837	1837	1837	0
201	20231107	173600	545379988	1837	1837	1837	1837	0
202	20231107	173500	545379988	1837	1837	1837	1837	0
203	20231107	173400	545379988	1837	1837	1837	1837	0
204	20231107	173300	545379988	1837	1837	1837	1837	0
205	20231107	173200	545379988	1837	1837	1837	1837	0
206	20231107	173100	545379988	1837	1837	1837	1837	0
207	20231107	173000	545379988	1837	1837	1837	1837	0
208	20231107	172900	545379988	1837	1837	1837	1837	0
209	20231107	172800	545379988	1837	1837	1837	1837	0
210	20231107	172700	545379988	1837	1837	1837	1837	0
211	20231107	172600	545379988	1837	1837	1837	1837	0
212	20231107	172500	545379988	1837	1837	1837	1837	8060
213	20231107	172400	545379988	1837	1837	1837	1837	0
214	20231107	172300	545379988	1837	1837	1837	1837	0
215	20231107	172200	545379988	1837	1837	1837	1837	0
216	20231107	172100	545379988	1837	1837	1837	1837	0
217	20231107	172000	545379988	1837	1837	1837	1837	0
218	20231107	171900	545379988	1837	1837	1837	1837	0
219	20231107	171800	545379988	1837	1837	1837	1837	0
220	20231107	171700	545379988	1837	1837	1837	1837	0
221	20231107	171600	545379988	1837	1837	1837	1837	0
222	20231107	171500	545379988	1837	1837	1837	1837	0
223	20231107	171400	545379988	1837	1837	1837	1837	0
224	20231107	171300	545379988	1837	1837	1837	1837	0
225	20231107	171200	545379988	1837	1837	1837	1837	0
226	20231107	171100	545379988	1837	1837	1837	1837	0
227	20231107	171000	545379988	1837	1837	1837	1837	0
228	20231107	170900	545379988	1837	1837	1837	1837	0
229	20231107	170800	545379988	1837	1837	1837	1837	0
230	20231107	170700	545379988	1837	1837	1837	1837	0
231	20231107	170600	545379988	1837	1837	1837	1837	0
232	20231107	170500	545379988	1837	1837	1837	1837	0
233	20231107	170400	545379988	1837	1837	1837	1837	0
234	20231107	170300	545379988	1837	1837	1837	1837	0
235	20231107	170200	545379988	1837	1837	1837	1837	0
236	20231107	170100	545379988	1837	1837	1837	1837	0
237	20231107	170000	545379988	1837	1837	1837	1837	0
238	20231107	165900	545379988	1837	1837	1837	1837	0
239	20231107	165800	545379988	1837	1837	1837	1837	0
240	20231107	165700	545379988	1837	1837	1837	1837	0
241	20231107	165600	545379988	1837	1837	1837	1837	0
242	20231107	165500	545379988	1837	1837	1837	1837	8060
243	20231107	165400	545379988	1837	1837	1837	1837	0
244	20231107	165300	545379988	1837	1837	1837	1837	0
245	20231107	165200	545379988	1837	1837	1837	1837	0
246	20231107	165100	545379988	1837	1837	1837	1837	0
247	20231107	165000	545379988	1837	1837	1837	1837	0
248	20231107	164900	545379988	1837	1837	1837	1837	0
249	20231107	164800	545379988	1837	1837	1837	1837	0
250	20231107	164700	545379988	1837	1837	1837	1837	0
251	20231107	164600	545379988	1837	1837	1837	1837	0
252	20231107	164500	545379988	1837	1837	1837	1837	0
253	20231107	164400	545379988	1837	1837	1837	1837	0
254	20231107	164300	545379988	1837	1837	1837	1837	0
255	20231107	164200	545379988	1837	1837	1837	1837	0
256	20231107	164100	545379988	1837	1837	1837	1837	0
257	20231107	164000	545379988	1837	1837	1837	1837	0
258	20231107	163900	545379988	1837	1837	1837	1837	0
259	20231107	163800	545379988	1837	1837	1837	1837	0
260	20231107	163700	545379988	1837	1837	1837	1837	0
261	20231107	163600	545379988	1837	1837	1837	1837	0
262	20231107	163500	545379988	1837	1837	1837	1837	0
263	20231107	163400	545379988	1837	1837	1837	1837	0
264	20231107	163300	545379988	1837	1837	1837	1837	0
265	20231107	163200	545379988	1837	1837	1837	1837	0
266	20231107	163100	545379988	1837	1837	1837	1837	0
267	20231107	163000	545379988	1837	1837	1837	1837	0
268	20231107	162900	545379988	1837	1837	1837	1837	0
269	20231107	162800	545379988	1837	1837	1837	1837	0
270	20231107	162700	545379988	1837	1837	1837	1837	0
271	20231107	162600	545379988	1837	1837	1837	1837	0
272	20231107	162500	545379988	1837	1837	1837	1837	8060
273	20231107	162400	545379988	1837	1837	1837	1837	0
274	20231107	162300	545379988	1837	1837	1837	1837	0
275	20231107	162200	545379988	1837	1837	1837	1837	0
276	20231107	162100	545379988	1837	1837	1837	1837	0
277	20231107	162000	545379988	1837	1837	1837	1837	0
278	20231107	161900	545379988	1837	1837	1837	1837	0
279	20231107	161800	545379988	1837	1837	1837	1837	0
280	20231107	161700	545379988	1837	1837	1837	1837	0
281	20231107	161600	545379988	1837	1837	1837	1837	0
282	20231107	161500	545379988	1837	1837	1837	1837	0
283	20231107	161400	545379988	1837	1837	1837	1837	0
284	20231107	161300	545379988	1837	1837	1837	1837	0
285	20231107	161200	545379988	1837	1837	1837	1837	0
286	20231107	161100	545379988	1837	1837	1837	1837	0
287	20231107	161000	545379988	1837	1837	1837	1837	0
288	20231107	160900	545379988	1837	1837	1837	1837	0
289	20231107	160800	545379988	1837	1837	1837	1837	0
290	20231107	160700	545379988	1837	1837	1837	1837	0
291	20231107	160600	545379988	1837	1837	1837	1837	0
292	20231107	160500	545379988	1837	1837	1837	1837	0
293	20231107	160400	545379988	1837	1837	1837	1837	0
294	20231107	160300	545379988	1837	1837	1837	1837	0
295	20231107	160200	545379988	1837	1837	1837	1837	0
296	20231107	160100	545379988	1837	1837	1837	1837	0
297	20231107	160000	545379988	1837	1837	1837	1837	0
298	20231107	155900	545379988	1837	1837	1837	1837	0
299	20231107	155800	545379988	1837	1837	1837	1837	0
300	20231107	155700	545379988	1837	1837	1837	1837	0
301	20231107	155600	545379988	1837	1837	1837	1837	0
302	20231107	155500	545379988	1837	1837	1837	1837	8060
303	20231107	155400	545379988	1837	1837	1837	1837	0
304	20231107	155300	545379988	1837	1837	1837	1837	0
305	20231107	155200	545379988	1837	1837	1837	1837	0
306	20231107	155100	545379988	1837	1837	1837	1837	0
307	20231107	155000	545379988	1837	1837	1837	1837	0
308	20231107	154900	545379988	1837	1837	1837	1837	0
309	20231107	154800	545379988	1837	1837	1837	1837	0
310	20231107	154700	545379988	1837	1837	1837	1837	0
311	20231107	154600	545379988	1837	1837	1837	1837	0
312	20231107	154500	545379988	1837	1837	1837	1837	0
313	20231107	154400	545379988	1837	1837	1837	1837	0
314	20231107	154300	545379988	1837	1837	1837	1837	0
315	20231107	154200	545379988	1837	1837	1837	1837	0
316	20231107	154100	545379988	1837	1837	1837	1837	0
317	20231107	154000	545379988	1837	1837	1837	1837	0
318	20231107	153900	545379988	1837	1837	1837	1837	0
319	20231107	153800	545379988	1837	1837	1837	1837	0
320	20231107	153700	545379988	1837	1837	1837	1837	0
321	20231107	153600	545379988	1837	1837	1837	1837	0
322	20231107	153500	545379988	1837	1837	1837	1837	0
323	20231107	153400	545379988	1837	1837	1837	1837	0
324	20231107	153300	545379988	1837	1837	1837	1837	0
325	20231107	153200	545379988	1837	1837	1837	1837	0
326	20231107	153100	545379988	1837	1837	1837	1837	0
327	20231107	153000	545379988	1837	1837	1837	1837	8060
328	20231107	152900	530573768	1837	1837	1837	1837	0
329	20231107	152800	530573768	1837	1837	1837	1837	0
330	20231107	152700	530573768	1837	1837	1837	1837	0
331	20231107	152600	530573768	1837	1837	1837	1837	0
332	20231107	152500	530573768	1837	1837	1837	1837	0
333	20231107	152400	530573768	1837	1837	1837	1837	0
334	20231107	152300	530573768	1837	1837	1837	1837	0
335	20231107	152200	530573768	1837	1837	1837	1837	0
336	20231107	152100	530573768	1837	1837	1837	1837	0
337	20231107	152000	530573768	1837	1837	1837	1837	0
338	20231107	151900	530573768	1837	1837	1837	1837	21
339	20231107	151800	530535191	1839	1839	1839	1839	0
340	20231107	151700	530535191	1839	1839	1839	1839	0
341	20231107	151600	530535191	1839	1839	1839	1839	0
342	20231107	151500	530535191	1839	1839	1839	1835	170
343	20231107	151400	530223117	1834	1835	1835	1834	100
344	20231107	151300	530039636	1839	1839	1839	1839	17
345	20231107	151200	530008373	1835	1836	1836	1835	1390
346	20231107	151100	527456539	1836	1835	1839	1835	1189
347	20231107	151000	525273638	1835	1835	1835	1835	100
348	20231107	150900	525090138	1835	1835	1835	1835	0
349	20231107	150800	525090138	1835	1835	1835	1835	0
350	20231107	150700	525090138	1835	1833	1835	1833	15
351	20231107	150600	525062623	1835	1835	1835	1835	0
352	20231107	150500	525062623	1835	1835	1835	1835	40
353	20231107	150400	524989223	1835	1835	1835	1835	40
354	20231107	150300	524915823	1835	1835	1835	1835	714
355	20231107	150200	523605633	1835	1835	1835	1835	40
356	20231107	150100	523532233	1835	1835	1835	1835	3
357	20231107	150000	523526728	1835	1835	1835	1835	0
358	20231107	145900	523526728	1835	1835	1835	1832	921
359	20231107	145800	521839393	1835	1832	1835	1831	1127
360	20231107	145700	519774888	1832	1835	1835	1832	320
361	20231107	145600	519188615	1833	1833	1833	1833	539
362	20231107	145500	518200628	1833	1833	1833	1833	0
363	20231107	145400	518200628	1833	1830	1833	1830	1132
364	20231107	145300	516128138	1830	1831	1831	1830	664
365	20231107	145200	514912785	1833	1833	1833	1833	0
366	20231107	145100	514912785	1833	1833	1833	1833	0
367	20231107	145000	514912785	1833	1833	1833	1833	10
368	20231107	144900	514894455	1835	1835	1835	1835	40
369	20231107	144800	514821055	1830	1831	1831	1830	1500
370	20231107	144700	512075970	1831	1835	1835	1831	2205
371	20231107	144600	508038175	1835	1834	1835	1832	1270
372	20231107	144500	505710501	1834	1834	1834	1834	161
373	20231107	144400	505415227	1836	1836	1836	1835	120
374	20231107	144300	505195007	1835	1835	1835	1835	500
375	20231107	144200	504277507	1836	1835	1836	1835	2020
376	20231107	144100	500570787	1835	1836	1836	1835	100
377	20231107	144000	500387277	1836	1839	1839	1836	1633
378	20231107	143900	497389050	1839	1839	1839	1839	10
379	20231107	143800	497370660	1839	1839	1839	1836	610
380	20231107	143700	496250640	1840	1840	1840	1840	0
381	20231107	143600	496250640	1840	1840	1840	1840	10
382	20231107	143500	496232240	1840	1840	1840	1840	0
383	20231107	143400	496232240	1840	1840	1840	1840	10
384	20231107	143300	496213840	1841	1841	1841	1841	0
385	20231107	143200	496213840	1841	1841	1841	1841	0
386	20231107	143100	496213840	1841	1841	1841	1841	0
387	20231107	143000	496213840	1841	1841	1841	1841	0
388	20231107	142900	496213840	1841	1841	1841	1841	0
389	20231107	142800	496213840	1841	1837	1841	1835	110
390	20231107	142700	496011838	1841	1841	1841	1841	10
391	20231107	142600	495993428	1838	1838	1838	1838	2
392	20231107	142500	495989752	1841	1841	1841	1841	0
393	20231107	142400	495989752	1841	1839	1841	1839	114
394	20231107	142300	495779986	1837	1841	1841	1837	175
395	20231107	142200	495457907	1841	1841	1841	1841	30
396	20231107	142100	495402677	1837	1837	1837	1837	70
397	20231107	142000	495274087	1841	1841	1841	1841	10
398	20231107	141900	495255677	1835	1837	1837	1835	4981
399	20231107	141800	486110702	1841	1840	1841	1840	91
400	20231107	141700	485943252	1840	1840	1840	1840	0
401	20231107	141600	485943252	1840	1840	1840	1840	10
402	20231107	141500	485924852	1840	1840	1840	1840	0
403	20231107	141400	485924852	1840	1837	1840	1836	610
404	20231107	141300	484804844	1837	1837	1837	1837	2
405	20231107	141200	484801170	1841	1841	1841	1841	0
406	20231107	141100	484801170	1841	1840	1841	1840	177
407	20231107	141000	484475323	1840	1841	1841	1840	60
408	20231107	140900	484364913	1840	1840	1840	1840	188
409	20231107	140800	484018993	1840	1836	1840	1836	49
410	20231107	140700	483928895	1836	1839	1839	1836	693
411	20231107	140600	482655617	1840	1838	1840	1838	1066
412	20231107	140500	480695863	1838	1835	1838	1835	5673
413	20231107	140400	470279604	1835	1833	1835	1833	1101
414	20231107	140300	468260271	1833	1832	1833	1832	1305
415	20231107	140200	465868406	1832	1830	1832	1830	33
416	20231107	140100	465807994	1830	1831	1831	1830	100
417	20231107	140000	465624944	1832	1832	1833	1830	459
418	20231107	135900	464784106	1833	1832	1833	1832	159
419	20231107	135800	464492817	1833	1833	1833	1833	0
420	20231107	135700	464492817	1833	1830	1833	1830	89
421	20231107	135600	464329935	1830	1829	1830	1829	876
422	20231107	135500	462727331	1829	1829	1829	1829	420
423	20231107	135400	461959151	1829	1829	1829	1829	0
424	20231107	135300	461959151	1829	1828	1829	1828	2
425	20231107	135200	461955494	1829	1829	1829	1829	10
426	20231107	135100	461937204	1829	1829	1829	1829	40
427	20231107	135000	461864044	1829	1829	1829	1829	0
428	20231107	134900	461864044	1829	1824	1829	1824	367
429	20231107	134800	461194586	1824	1824	1824	1824	310
430	20231107	134700	460629146	1824	1829	1829	1823	608
431	20231107	134600	459519779	1829	1829	1829	1829	0
432	20231107	134500	459519779	1829	1829	1829	1829	0
433	20231107	134400	459519779	1829	1829	1829	1829	0
434	20231107	134300	459519779	1829	1829	1829	1829	5
435	20231107	134200	459510634	1829	1829	1829	1829	0
436	20231107	134100	459510634	1829	1829	1829	1829	0
437	20231107	134000	459510634	1829	1829	1829	1829	0
438	20231107	133900	459510634	1829	1829	1829	1829	0
439	20231107	133800	459510634	1829	1829	1829	1829	1
440	20231107	133700	459508805	1829	1829	1829	1829	10
441	20231107	133600	459490515	1823	1823	1823	1823	0
442	20231107	133500	459490515	1823	1830	1830	1823	25
443	20231107	133400	459444870	1830	1830	1830	1830	0
444	20231107	133300	459444870	1830	1830	1830	1830	0
445	20231107	133200	459444870	1830	1830	1830	1830	0
446	20231107	133100	459444870	1830	1830	1830	1830	0
447	20231107	133000	459444870	1830	1830	1830	1830	0
448	20231107	132900	459444870	1830	1830	1830	1830	10
449	20231107	132800	459426570	1823	1823	1823	1823	1
450	20231107	132700	459424747	1833	1833	1833	1833	0
451	20231107	132600	459424747	1833	1833	1833	1833	1
452	20231107	132500	459422914	1833	1833	1833	1833	0
453	20231107	132400	459422914	1833	1833	1833	1833	0
454	20231107	132300	459422914	1833	1833	1833	1833	0
455	20231107	132200	459422914	1833	1834	1834	1833	20
456	20231107	132100	459386244	1823	1818	1828	1818	305
457	20231107	132000	458831589	1828	1828	1828	1817	136
458	20231107	131900	458584257	1818	1823	1823	1818	800
459	20231107	131800	457128390	1828	1828	1828	1828	0
460	20231107	131700	457128390	1828	1823	1828	1823	1092
461	20231107	131600	455137574	1823	1823	1823	1823	221
462	20231107	131500	454734691	1828	1824	1828	1824	2088
463	20231107	131400	450926139	1828	1828	1828	1828	0
464	20231107	131300	450926139	1828	1828	1828	1828	71
465	20231107	131200	450796351	1828	1828	1828	1828	0
466	20231107	131100	450796351	1828	1826	1828	1826	5
467	20231107	131000	450787217	1826	1826	1827	1824	420
468	20231107	130900	450020528	1826	1828	1828	1826	421
469	20231107	130800	449251371	1828	1829	1829	1828	949
470	20231107	130700	447515870	1835	1835	1835	1835	0
471	20231107	130600	447515870	1835	1835	1835	1835	0
472	20231107	130500	447515870	1835	1835	1835	1835	0
473	20231107	130400	447515870	1835	1835	1835	1835	0
474	20231107	130300	447515870	1835	1835	1835	1835	0
475	20231107	130200	447515870	1835	1835	1835	1835	0
476	20231107	130100	447515870	1835	1835	1835	1835	0
477	20231107	130000	447515870	1835	1835	1835	1835	0
478	20231107	125900	447515870	1835	1835	1835	1835	0
479	20231107	125800	447515870	1835	1835	1835	1835	16
480	20231107	125700	447486510	1835	1835	1835	1835	0
481	20231107	125600	447486510	1835	1835	1835	1835	12
482	20231107	125500	447464490	1834	1834	1834	1834	0
483	20231107	125400	447464490	1834	1834	1834	1834	5000
484	20231107	125300	438294490	1834	1834	1834	1834	0
485	20231107	125200	438294490	1834	1834	1834	1834	0
486	20231107	125100	438294490	1834	1834	1834	1834	10
487	20231107	125000	438276150	1829	1830	1830	1829	105
488	20231107	124900	438084100	1834	1834	1834	1834	10
489	20231107	124800	438065760	1829	1829	1829	1829	5
490	20231107	124700	438056615	1834	1834	1834	1834	10
491	20231107	124600	438038275	1829	1829	1829	1829	136
492	20231107	124500	437789531	1836	1836	1836	1836	0
493	20231107	124400	437789531	1836	1836	1836	1836	0
494	20231107	124300	437789531	1836	1836	1836	1836	0
495	20231107	124200	437789531	1836	1836	1836	1836	0
496	20231107	124100	437789531	1836	1830	1836	1830	170
497	20231107	124000	437478131	1837	1837	1837	1837	10
498	20231107	123900	437459761	1831	1831	1831	1831	15
499	20231107	123800	437432296	1837	1834	1837	1832	24
500	20231107	123700	437388310	1834	1836	1836	1834	29
501	20231107	123600	437335094	1837	1836	1837	1834	110
502	20231107	123500	437133294	1837	1837	1837	1837	20
503	20231107	123400	437096554	1836	1835	1836	1835	1366
504	20231107	123300	434589043	1834	1835	1835	1834	21
505	20231107	123200	434550518	1835	1834	1835	1834	433
506	20231107	123100	433756395	1834	1831	1834	1830	2036
507	20231107	123000	430025239	1834	1833	1834	1833	220
508	20231107	122900	429621769	1833	1833	1833	1832	60
509	20231107	122800	429511838	1832	1832	1832	1832	76
510	20231107	122700	429372606	1820	1820	1820	1820	0
511	20231107	122600	429372606	1820	1826	1826	1820	15
512	20231107	122500	429345243	1826	1830	1830	1826	3
513	20231107	122400	429339761	1830	1827	1830	1827	31
514	20231107	122300	429283088	1825	1825	1825	1825	10
515	20231107	122200	429264838	1815	1815	1815	1815	2
516	20231107	122100	429261208	1825	1825	1825	1825	0
517	20231107	122000	429261208	1825	1825	1825	1825	0
518	20231107	121900	429261208	1825	1819	1825	1819	3663
519	20231107	121800	422595320	1819	1819	1819	1819	700
520	20231107	121700	421322020	1819	1818	1819	1818	400
521	20231107	121600	420594421	1819	1819	1819	1819	200
522	20231107	121500	420230621	1819	1819	1819	1819	210
523	20231107	121400	419848631	1819	1819	1819	1819	10
524	20231107	121300	419830441	1812	1819	1819	1812	60
525	20231107	121200	419721651	1820	1813	1820	1813	220
526	20231107	121100	419322721	1812	1815	1819	1812	6540
527	20231107	121000	407463694	1816	1819	1819	1816	7407
528	20231107	120900	393999783	1825	1818	1825	1818	2810
529	20231107	120800	388891133	1825	1818	1825	1818	1615
530	20231107	120700	385954923	1818	1826	1826	1818	1971
531	20231107	120600	382371564	1819	1818	1826	1818	2113
532	20231107	120500	378530047	1826	1818	1826	1818	1120
533	20231107	120400	376493727	1828	1828	1828	1828	10
534	20231107	120300	376475447	1818	1819	1829	1818	829
535	20231107	120200	374968055	1819	1824	1830	1819	7510
536	20231107	120100	361282790	1824	1825	1830	1824	1736
537	20231107	120000	358115542	1825	1830	1831	1825	17043
538	20231107	115900	326972559	1835	1835	1835	1835	0
539	20231107	115800	326972559	1835	1835	1835	1835	10
540	20231107	115700	326954209	1830	1830	1830	1830	46
541	20231107	115600	326870029	1836	1836	1836	1836	0
542	20231107	115500	326870029	1836	1836	1836	1836	33
543	20231107	115400	326809441	1836	1836	1836	1836	1
544	20231107	115300	326807605	1837	1837	1837	1837	0
545	20231107	115200	326807605	1837	1837	1837	1837	0
546	20231107	115100	326807605	1837	1830	1837	1830	163
547	20231107	115000	326509175	1830	1831	1831	1830	80
548	20231107	114900	326362746	1836	1836	1836	1836	2
549	20231107	114800	326359074	1836	1836	1836	1836	1
550	20231107	114700	326357238	1836	1836	1836	1836	0
551	20231107	114600	326357238	1836	1836	1836	1836	1
552	20231107	114500	326355402	1836	1836	1836	1836	0
553	20231107	114400	326355402	1836	1836	1836	1836	0
554	20231107	114300	326355402	1836	1836	1836	1836	10
555	20231107	114200	326337042	1837	1837	1837	1837	0
556	20231107	114100	326337042	1837	1837	1837	1837	0
557	20231107	114000	326337042	1837	1837	1837	1837	0
558	20231107	113900	326337042	1837	1837	1837	1837	0
559	20231107	113800	326337042	1837	1837	1837	1837	0
560	20231107	113700	326337042	1837	1837	1837	1837	2
561	20231107	113600	326333368	1837	1837	1837	1837	10
562	20231107	113500	326314998	1828	1831	1831	1828	1856
563	20231107	113400	322920635	1838	1838	1838	1838	0
564	20231107	113300	322920635	1838	1838	1838	1838	0
565	20231107	113200	322920635	1838	1838	1838	1838	0
566	20231107	113100	322920635	1838	1830	1838	1830	304
567	20231107	113000	322364155	1830	1831	1831	1830	466
568	20231107	112900	321511127	1838	1838	1838	1838	10
569	20231107	112800	321492747	1838	1838	1838	1838	10
570	20231107	112700	321474367	1837	1834	1837	1834	1275
571	20231107	112600	319135632	1834	1834	1834	1834	10
572	20231107	112500	319117292	1834	1828	1834	1828	715
573	20231107	112400	317805988	1834	1834	1834	1834	0
574	20231107	112300	317805988	1834	1834	1834	1834	1001
575	20231107	112200	315970154	1834	1834	1834	1828	85
576	20231107	112100	315814654	1827	1830	1834	1827	5510
577	20231107	112000	305742847	1830	1830	1830	1830	300
578	20231107	111900	305193847	1834	1832	1834	1828	15502
579	20231107	111800	276809844	1834	1832	1834	1832	2021
580	20231107	111700	273107332	1834	1834	1834	1834	10
581	20231107	111600	273088992	1832	1836	1836	1832	20806
582	20231107	111500	234918500	1836	1838	1840	1836	4313
583	20231107	111400	226999264	1839	1837	1840	1837	43
584	20231107	111300	226920235	1840	1840	1840	1840	10
585	20231107	111200	226901835	1838	1840	1840	1838	3
586	20231107	111100	226896318	1840	1838	1840	1837	2063
587	20231107	111000	223106380	1838	1841	1841	1838	7805
588	20231107	110900	208750580	1842	1843	1843	1842	2
589	20231107	110800	208746895	1844	1844	1844	1844	0
590	20231107	110700	208746895	1844	1844	1844	1844	1
591	20231107	110600	208745051	1844	1844	1844	1844	0
592	20231107	110500	208745051	1844	1844	1844	1844	0
593	20231107	110400	208745051	1844	1844	1844	1844	0
594	20231107	110300	208745051	1844	1844	1844	1844	5
595	20231107	110200	208735831	1841	1842	1842	1841	875
596	20231107	110100	207124951	1844	1844	1844	1844	34
597	20231107	110000	207062255	1844	1845	1845	1844	154
598	20231107	105900	206778254	1845	1844	1845	1844	125
599	20231107	105800	206547715	1841	1841	1841	1841	1257
600	20231107	105700	204233578	1841	1843	1843	1841	788
601	20231107	105600	202782438	1844	1844	1844	1844	159
602	20231107	105500	202489242	1847	1847	1847	1847	0
603	20231107	105400	202489242	1847	1847	1847	1847	1
604	20231107	105300	202487395	1847	1847	1847	1847	0
605	20231107	105200	202487395	1847	1845	1847	1845	13
606	20231107	105100	202463400	1845	1845	1845	1845	0
607	20231107	105000	202463400	1845	1847	1847	1845	299
608	20231107	104900	201911444	1847	1847	1847	1847	0
609	20231107	104800	201911444	1847	1847	1847	1847	0
610	20231107	104700	201911444	1847	1847	1847	1847	0
611	20231107	104600	201911444	1847	1847	1847	1847	0
612	20231107	104500	201911444	1847	1846	1847	1846	20
613	20231107	104400	201874505	1845	1845	1845	1845	0
614	20231107	104300	201874505	1845	1845	1845	1845	66
615	20231107	104200	201752735	1845	1844	1845	1844	504
616	20231107	104100	200823173	1844	1843	1844	1839	1074
617	20231107	104000	198845643	1844	1845	1845	1843	257
618	20231107	103900	198371724	1845	1845	1845	1845	42
619	20231107	103800	198294234	1845	1845	1845	1845	65
620	20231107	103700	198174309	1845	1845	1845	1845	0
621	20231107	103600	198174309	1845	1845	1845	1845	151
622	20231107	103500	197895714	1848	1845	1848	1845	134
623	20231107	103400	197648472	1848	1848	1848	1848	5
624	20231107	103300	197639232	1849	1849	1849	1849	100
625	20231107	103200	197454332	1850	1850	1850	1850	0
626	20231107	103100	197454332	1850	1850	1850	1850	0
627	20231107	103000	197454332	1850	1850	1850	1850	128
628	20231107	102900	197217532	1850	1850	1850	1850	100
629	20231107	102800	197032532	1840	1840	1840	1840	694
630	20231107	102700	195755572	1840	1840	1840	1840	300
631	20231107	102600	195203572	1840	1840	1840	1840	336
632	20231107	102500	194585332	1840	1851	1851	1840	290
633	20231107	102400	194049532	1844	1844	1844	1844	0
634	20231107	102300	194049532	1844	1844	1844	1844	0
635	20231107	102200	194049532	1844	1844	1844	1844	498
636	20231107	102100	193131220	1855	1855	1855	1855	89
637	20231107	102000	192966125	1846	1844	1846	1844	2440
638	20231107	101900	188465707	1844	1838	1844	1837	3301
639	20231107	101800	182399057	1838	1840	1840	1838	1361
640	20231107	101700	179897033	1840	1840	1840	1840	0
641	20231107	101600	179897033	1840	1840	1840	1840	0
642	20231107	101500	179897033	1840	1843	1843	1840	4148
643	20231107	101400	172263690	1843	1843	1843	1843	0
644	20231107	101300	172263690	1843	1843	1843	1843	0
645	20231107	101200	172263690	1843	1843	1843	1843	0
646	20231107	101100	172263690	1843	1843	1843	1842	782
647	20231107	101000	170823096	1843	1846	1846	1843	306
648	20231107	100900	170258539	1844	1845	1846	1844	269
649	20231107	100800	169762184	1846	1844	1846	1844	119
650	20231107	100700	169542628	1844	1844	1844	1844	336
651	20231107	100600	168923044	1844	1844	1844	1844	0
652	20231107	100500	168923044	1844	1844	1844	1844	0
653	20231107	100400	168923044	1844	1844	1844	1844	6
654	20231107	100300	168911980	1844	1844	1845	1844	1017
655	20231107	100200	167036076	1844	1844	1844	1844	100
656	20231107	100100	166851676	1844	1844	1844	1844	33
657	20231107	100000	166790824	1838	1838	1838	1838	0
658	20231107	095900	166790824	1838	1843	1844	1838	2951
659	20231107	095800	161354747	1843	1840	1843	1840	1102
660	20231107	095700	159324843	1840	1840	1840	1840	772
661	20231107	095600	157904363	1838	1840	1840	1838	302
662	20231107	095500	157349036	1840	1840	1840	1840	4
663	20231107	095400	157341676	1839	1843	1843	1839	57
664	20231107	095300	157236845	1843	1843	1843	1843	0
665	20231107	095200	157236845	1843	1843	1843	1843	0
666	20231107	095100	157236845	1843	1843	1843	1843	0
667	20231107	095000	157236845	1843	1839	1843	1839	304
668	20231107	094900	156677777	1844	1841	1844	1840	5368
669	20231107	094800	146800639	1844	1844	1847	1841	4177
670	20231107	094700	139103470	1847	1847	1847	1843	1446
671	20231107	094600	136432816	1847	1847	1847	1847	1
672	20231107	094500	136430969	1848	1849	1849	1848	22
673	20231107	094400	136390310	1844	1849	1859	1844	4375
674	20231107	094300	128306101	1849	1847	1849	1847	2
675	20231107	094200	128302405	1849	1849	1849	1848	2359
676	20231107	094100	123941614	1859	1859	1859	1859	0
677	20231107	094000	123941614	1859	1859	1859	1859	500
678	20231107	093900	123012114	1859	1849	1859	1849	102
679	20231107	093800	122823506	1859	1859	1859	1859	19
680	20231107	093700	122788185	1859	1859	1859	1859	0
681	20231107	093600	122788185	1859	1859	1859	1859	10
682	20231107	093500	122769595	1859	1855	1859	1850	3467
683	20231107	093400	116351694	1860	1860	1860	1860	0
684	20231107	093300	116351694	1860	1859	1860	1859	45
685	20231107	093200	116268032	1860	1859	1860	1859	1277
686	20231107	093100	113892974	1859	1855	1859	1855	61
687	20231107	093000	113779747	1855	1855	1855	1855	5
688	20231107	092900	113770472	1855	1855	1855	1855	2
689	20231107	092800	113766762	1859	1859	1859	1859	9
690	20231107	092700	113750031	1859	1858	1859	1855	425
691	20231107	092600	112961240	1859	1858	1860	1858	466
692	20231107	092500	112094992	1857	1859	1859	1857	827
693	20231107	092400	110558691	1859	1859	1859	1859	0
694	20231107	092300	110558691	1859	1865	1865	1859	284
695	20231107	092200	110030463	1865	1865	1865	1865	0
696	20231107	092100	110030463	1865	1858	1865	1858	501
697	20231107	092000	109099598	1858	1865	1865	1857	308
698	20231107	091900	108527585	1858	1859	1859	1858	929
699	20231107	091800	106801403	1865	1865	1865	1865	9
700	20231107	091700	106784618	1866	1865	1866	1858	339
701	20231107	091600	106153247	1865	1851	1865	1851	3216
702	20231107	091500	100168367	1851	1853	1853	1847	1331
703	20231107	091400	97708858	1853	1845	1853	1845	4750
704	20231107	091300	88925765	1845	1837	1845	1835	3437
705	20231107	091200	82617621	1840	1845	1845	1837	2980
706	20231107	091100	77136411	1844	1849	1849	1844	744
707	20231107	091000	75763535	1850	1852	1852	1850	1139
708	20231107	090900	73655843	1852	1860	1860	1852	320
709	20231107	090800	73062618	1860	1863	1863	1853	1010
710	20231107	090700	71184092	1863	1864	1864	1863	233
711	20231107	090600	70749893	1864	1850	1865	1850	452
712	20231107	090500	69911146	1850	1842	1850	1840	8158
713	20231107	090400	54876539	1843	1851	1851	1843	1800
714	20231107	090300	51555139	1843	1857	1859	1843	5128
715	20231107	090200	42084941	1845	1833	1859	1832	8348
716	20231107	090100	26728384	1838	1849	1849	1833	4993
717	20231107	090000	17533769	1851	1866	1866	1848	9231