KissMeData/012030/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185500	709950031	1777	1777	1777	1777	2518
3	20231107	185400	709950031	1777	1777	1777	1777	0
4	20231107	185300	709950031	1777	1777	1777	1777	0
5	20231107	185200	709950031	1777	1777	1777	1777	0
6	20231107	185100	709950031	1777	1777	1777	1777	0
7	20231107	185000	709950031	1777	1777	1777	1777	0
8	20231107	184900	709950031	1777	1777	1777	1777	0
9	20231107	184800	709950031	1777	1777	1777	1777	0
10	20231107	184700	709950031	1777	1777	1777	1777	0
11	20231107	184600	709950031	1777	1777	1777	1777	0
12	20231107	184500	709950031	1777	1777	1777	1777	0
13	20231107	184400	709950031	1777	1777	1777	1777	0
14	20231107	184300	709950031	1777	1777	1777	1777	0
15	20231107	184200	709950031	1777	1777	1777	1777	0
16	20231107	184100	709950031	1777	1777	1777	1777	0
17	20231107	184000	709950031	1777	1777	1777	1777	0
18	20231107	183900	709950031	1777	1777	1777	1777	0
19	20231107	183800	709950031	1777	1777	1777	1777	0
20	20231107	183700	709950031	1777	1777	1777	1777	0
21	20231107	183600	709950031	1777	1777	1777	1777	0
22	20231107	183500	709950031	1777	1777	1777	1777	0
23	20231107	183400	709950031	1777	1777	1777	1777	0
24	20231107	183300	709950031	1777	1777	1777	1777	0
25	20231107	183200	709950031	1777	1777	1777	1777	0
26	20231107	183100	709950031	1777	1777	1777	1777	0
27	20231107	183000	709950031	1777	1777	1777	1777	0
28	20231107	182900	709950031	1777	1777	1777	1777	0
29	20231107	182800	709950031	1777	1777	1777	1777	0
30	20231107	182700	709950031	1777	1777	1777	1777	0
31	20231107	182600	709950031	1777	1777	1777	1777	0
32	20231107	182500	709950031	1777	1777	1777	1777	2518
33	20231107	182400	709950031	1777	1777	1777	1777	0
34	20231107	182300	709950031	1777	1777	1777	1777	0
35	20231107	182200	709950031	1777	1777	1777	1777	0
36	20231107	182100	709950031	1777	1777	1777	1777	0
37	20231107	182000	709950031	1777	1777	1777	1777	0
38	20231107	181900	709950031	1777	1777	1777	1777	0
39	20231107	181800	709950031	1777	1777	1777	1777	0
40	20231107	181700	709950031	1777	1777	1777	1777	0
41	20231107	181600	709950031	1777	1777	1777	1777	0
42	20231107	181500	709950031	1777	1777	1777	1777	0
43	20231107	181400	709950031	1777	1777	1777	1777	0
44	20231107	181300	709950031	1777	1777	1777	1777	0
45	20231107	181200	709950031	1777	1777	1777	1777	0
46	20231107	181100	709950031	1777	1777	1777	1777	0
47	20231107	181000	709950031	1777	1777	1777	1777	0
48	20231107	180900	709950031	1777	1777	1777	1777	0
49	20231107	180800	709950031	1777	1777	1777	1777	0
50	20231107	180700	709950031	1777	1777	1777	1777	0
51	20231107	180600	709950031	1777	1777	1777	1777	0
52	20231107	180500	709950031	1777	1777	1777	1777	0
53	20231107	180400	709950031	1777	1777	1777	1777	0
54	20231107	180300	709950031	1777	1777	1777	1777	0
55	20231107	180200	709950031	1777	1777	1777	1777	0
56	20231107	180100	709950031	1777	1777	1777	1777	0
57	20231107	180000	709950031	1777	1777	1777	1777	0
58	20231107	175900	709950031	1777	1777	1777	1777	0
59	20231107	175800	709950031	1777	1777	1777	1777	0
60	20231107	175700	709950031	1777	1777	1777	1777	0
61	20231107	175600	709950031	1777	1777	1777	1777	0
62	20231107	175500	709950031	1777	1777	1777	1777	2518
63	20231107	175400	709950031	1777	1777	1777	1777	0
64	20231107	175300	709950031	1777	1777	1777	1777	0
65	20231107	175200	709950031	1777	1777	1777	1777	0
66	20231107	175100	709950031	1777	1777	1777	1777	0
67	20231107	175000	709950031	1777	1777	1777	1777	0
68	20231107	174900	709950031	1777	1777	1777	1777	0
69	20231107	174800	709950031	1777	1777	1777	1777	0
70	20231107	174700	709950031	1777	1777	1777	1777	0
71	20231107	174600	709950031	1777	1777	1777	1777	0
72	20231107	174500	709950031	1777	1777	1777	1777	0
73	20231107	174400	709950031	1777	1777	1777	1777	0
74	20231107	174300	709950031	1777	1777	1777	1777	0
75	20231107	174200	709950031	1777	1777	1777	1777	0
76	20231107	174100	709950031	1777	1777	1777	1777	0
77	20231107	174000	709950031	1777	1777	1777	1777	0
78	20231107	173900	709950031	1777	1777	1777	1777	0
79	20231107	173800	709950031	1777	1777	1777	1777	0
80	20231107	173700	709950031	1777	1777	1777	1777	0
81	20231107	173600	709950031	1777	1777	1777	1777	0
82	20231107	173500	709950031	1777	1777	1777	1777	0
83	20231107	173400	709950031	1777	1777	1777	1777	0
84	20231107	173300	709950031	1777	1777	1777	1777	0
85	20231107	173200	709950031	1777	1777	1777	1777	0
86	20231107	173100	709950031	1777	1777	1777	1777	0
87	20231107	173000	709950031	1777	1777	1777	1777	0
88	20231107	172900	709950031	1777	1777	1777	1777	0
89	20231107	172800	709950031	1777	1777	1777	1777	0
90	20231107	172700	709950031	1777	1777	1777	1777	0
91	20231107	172600	709950031	1777	1777	1777	1777	0
92	20231107	172500	709950031	1777	1777	1777	1777	2518
93	20231107	172400	709950031	1777	1777	1777	1777	0
94	20231107	172300	709950031	1777	1777	1777	1777	0
95	20231107	172200	709950031	1777	1777	1777	1777	0
96	20231107	172100	709950031	1777	1777	1777	1777	0
97	20231107	172000	709950031	1777	1777	1777	1777	0
98	20231107	171900	709950031	1777	1777	1777	1777	0
99	20231107	171800	709950031	1777	1777	1777	1777	0
100	20231107	171700	709950031	1777	1777	1777	1777	0
101	20231107	171600	709950031	1777	1777	1777	1777	0
102	20231107	171500	709950031	1777	1777	1777	1777	0
103	20231107	171400	709950031	1777	1777	1777	1777	0
104	20231107	171300	709950031	1777	1777	1777	1777	0
105	20231107	171200	709950031	1777	1777	1777	1777	0
106	20231107	171100	709950031	1777	1777	1777	1777	0
107	20231107	171000	709950031	1777	1777	1777	1777	0
108	20231107	170900	709950031	1777	1777	1777	1777	0
109	20231107	170800	709950031	1777	1777	1777	1777	0
110	20231107	170700	709950031	1777	1777	1777	1777	0
111	20231107	170600	709950031	1777	1777	1777	1777	0
112	20231107	170500	709950031	1777	1777	1777	1777	0
113	20231107	170400	709950031	1777	1777	1777	1777	0
114	20231107	170300	709950031	1777	1777	1777	1777	0
115	20231107	170200	709950031	1777	1777	1777	1777	0
116	20231107	170100	709950031	1777	1777	1777	1777	0
117	20231107	170000	709950031	1777	1777	1777	1777	0
118	20231107	165900	709950031	1777	1777	1777	1777	0
119	20231107	165800	709950031	1777	1777	1777	1777	0
120	20231107	165700	709950031	1777	1777	1777	1777	0
121	20231107	165600	709950031	1777	1777	1777	1777	0
122	20231107	165500	709950031	1777	1777	1777	1777	2518
123	20231107	165400	709950031	1777	1777	1777	1777	0
124	20231107	165300	709950031	1777	1777	1777	1777	0
125	20231107	165200	709950031	1777	1777	1777	1777	0
126	20231107	165100	709950031	1777	1777	1777	1777	0
127	20231107	165000	709950031	1777	1777	1777	1777	0
128	20231107	164900	709950031	1777	1777	1777	1777	0
129	20231107	164800	709950031	1777	1777	1777	1777	0
130	20231107	164700	709950031	1777	1777	1777	1777	0
131	20231107	164600	709950031	1777	1777	1777	1777	0
132	20231107	164500	709950031	1777	1777	1777	1777	0
133	20231107	164400	709950031	1777	1777	1777	1777	0
134	20231107	164300	709950031	1777	1777	1777	1777	0
135	20231107	164200	709950031	1777	1777	1777	1777	0
136	20231107	164100	709950031	1777	1777	1777	1777	0
137	20231107	164000	709950031	1777	1777	1777	1777	0
138	20231107	163900	709950031	1777	1777	1777	1777	0
139	20231107	163800	709950031	1777	1777	1777	1777	0
140	20231107	163700	709950031	1777	1777	1777	1777	0
141	20231107	163600	709950031	1777	1777	1777	1777	0
142	20231107	163500	709950031	1777	1777	1777	1777	0
143	20231107	163400	709950031	1777	1777	1777	1777	0
144	20231107	163300	709950031	1777	1777	1777	1777	0
145	20231107	163200	709950031	1777	1777	1777	1777	0
146	20231107	163100	709950031	1777	1777	1777	1777	0
147	20231107	163000	709950031	1777	1777	1777	1777	0
148	20231107	162900	709950031	1777	1777	1777	1777	0
149	20231107	162800	709950031	1777	1777	1777	1777	0
150	20231107	162700	709950031	1777	1777	1777	1777	0
151	20231107	162600	709950031	1777	1777	1777	1777	0
152	20231107	162500	709950031	1777	1777	1777	1777	2518
153	20231107	162400	709950031	1777	1777	1777	1777	0
154	20231107	162300	709950031	1777	1777	1777	1777	0
155	20231107	162200	709950031	1777	1777	1777	1777	0
156	20231107	162100	709950031	1777	1777	1777	1777	0
157	20231107	162000	709950031	1777	1777	1777	1777	0
158	20231107	161900	709950031	1777	1777	1777	1777	0
159	20231107	161800	709950031	1777	1777	1777	1777	0
160	20231107	161700	709950031	1777	1777	1777	1777	0
161	20231107	161600	709950031	1777	1777	1777	1777	0
162	20231107	161500	709950031	1777	1777	1777	1777	0
163	20231107	161400	709950031	1777	1777	1777	1777	0
164	20231107	161300	709950031	1777	1777	1777	1777	0
165	20231107	161200	709950031	1777	1777	1777	1777	0
166	20231107	161100	709950031	1777	1777	1777	1777	0
167	20231107	161000	709950031	1777	1777	1777	1777	0
168	20231107	160900	709950031	1777	1777	1777	1777	0
169	20231107	160800	709950031	1777	1777	1777	1777	0
170	20231107	160700	709950031	1777	1777	1777	1777	0
171	20231107	160600	709950031	1777	1777	1777	1777	0
172	20231107	160500	709950031	1777	1777	1777	1777	0
173	20231107	160400	709950031	1777	1777	1777	1777	0
174	20231107	160300	709950031	1777	1777	1777	1777	0
175	20231107	160200	709950031	1777	1777	1777	1777	0
176	20231107	160100	709950031	1777	1777	1777	1777	0
177	20231107	160000	709950031	1777	1777	1777	1777	0
178	20231107	155900	709950031	1777	1777	1777	1777	0
179	20231107	155800	709950031	1777	1777	1777	1777	0
180	20231107	155700	709950031	1777	1777	1777	1777	0
181	20231107	155600	709950031	1777	1777	1777	1777	0
182	20231107	155500	709950031	1777	1777	1777	1777	2518
183	20231107	155400	709950031	1777	1777	1777	1777	0
184	20231107	155300	709950031	1777	1777	1777	1777	0
185	20231107	155200	709950031	1777	1777	1777	1777	0
186	20231107	155100	709950031	1777	1777	1777	1777	0
187	20231107	155000	709950031	1777	1777	1777	1777	0
188	20231107	154900	709950031	1777	1777	1777	1777	0
189	20231107	154800	709950031	1777	1777	1777	1777	0
190	20231107	154700	709950031	1777	1777	1777	1777	0
191	20231107	154600	709950031	1777	1777	1777	1777	0
192	20231107	154500	709950031	1777	1777	1777	1777	0
193	20231107	154400	709950031	1777	1777	1777	1777	0
194	20231107	154300	709950031	1777	1777	1777	1777	0
195	20231107	154200	709950031	1777	1777	1777	1777	0
196	20231107	154100	709950031	1777	1777	1777	1777	0
197	20231107	154000	709950031	1777	1777	1777	1777	0
198	20231107	153900	709950031	1777	1777	1777	1777	0
199	20231107	153800	709950031	1777	1777	1777	1777	0
200	20231107	153700	709950031	1777	1777	1777	1777	0
201	20231107	153600	709950031	1777	1777	1777	1777	0
202	20231107	153500	709950031	1777	1777	1777	1777	0
203	20231107	153400	709950031	1777	1777	1777	1777	0
204	20231107	153300	709950031	1777	1777	1777	1777	0
205	20231107	153200	709950031	1777	1777	1777	1777	0
206	20231107	153100	709950031	1777	1777	1777	1777	0
207	20231107	153000	709950031	1777	1777	1777	1777	2518
208	20231107	152900	705475545	1772	1772	1772	1772	0
209	20231107	152800	705475545	1772	1772	1772	1772	0
210	20231107	152700	705475545	1772	1772	1772	1772	0
211	20231107	152600	705475545	1772	1772	1772	1772	0
212	20231107	152500	705475545	1772	1772	1772	1772	0
213	20231107	152400	705475545	1772	1772	1772	1772	0
214	20231107	152300	705475545	1772	1772	1772	1772	0
215	20231107	152200	705475545	1772	1772	1772	1772	0
216	20231107	152100	705475545	1772	1772	1772	1772	0
217	20231107	152000	705475545	1772	1772	1772	1772	0
218	20231107	151900	705475545	1772	1777	1777	1772	813
219	20231107	151800	704030879	1776	1772	1776	1772	1758
220	20231107	151700	700910177	1772	1773	1773	1772	244
221	20231107	151600	700477806	1771	1771	1771	1771	0
222	20231107	151500	700477806	1771	1773	1773	1771	950
223	20231107	151400	698794347	1773	1776	1776	1773	4119
224	20231107	151300	691485791	1775	1775	1775	1775	1235
225	20231107	151200	689293666	1775	1773	1775	1773	615
226	20231107	151100	688202619	1773	1775	1775	1773	1216
227	20231107	151000	686045896	1775	1775	1775	1775	443
228	20231107	150900	685259571	1775	1770	1775	1770	8896
229	20231107	150800	669493068	1770	1768	1770	1768	1508
230	20231107	150700	666824376	1768	1764	1768	1764	94
231	20231107	150600	666658316	1766	1766	1766	1766	154
232	20231107	150500	666386352	1767	1760	1767	1760	25881
233	20231107	150400	620777194	1760	1760	1760	1760	550
234	20231107	150300	619809194	1760	1760	1760	1760	0
235	20231107	150200	619809194	1760	1760	1760	1760	0
236	20231107	150100	619809194	1760	1758	1760	1758	95
237	20231107	150000	619642157	1758	1759	1759	1758	200
238	20231107	145900	619290358	1759	1759	1759	1759	400
239	20231107	145800	618586758	1759	1759	1759	1759	282
240	20231107	145700	618090720	1760	1760	1760	1760	0
241	20231107	145600	618090720	1760	1757	1760	1757	246
242	20231107	145500	617658156	1758	1758	1758	1758	114
243	20231107	145400	617457744	1759	1759	1759	1759	3060
244	20231107	145300	612075204	1760	1760	1760	1760	0
245	20231107	145200	612075204	1760	1760	1760	1760	0
246	20231107	145100	612075204	1760	1762	1762	1760	2922
247	20231107	145000	606928720	1762	1762	1762	1762	0
248	20231107	144900	606928720	1762	1762	1762	1762	1
249	20231107	144800	606926958	1762	1762	1762	1762	3
250	20231107	144700	606921672	1762	1764	1765	1762	2123
251	20231107	144600	603177626	1765	1766	1766	1765	600
252	20231107	144500	602118363	1766	1766	1766	1766	1
253	20231107	144400	602116597	1764	1764	1764	1764	0
254	20231107	144300	602116597	1764	1766	1766	1764	621
255	20231107	144200	601020299	1767	1767	1767	1767	546
256	20231107	144100	600055517	1767	1766	1767	1766	301
257	20231107	144000	599523651	1766	1765	1766	1765	626
258	20231107	143900	598418435	1764	1765	1765	1764	274
259	20231107	143800	597935059	1764	1764	1764	1764	184
260	20231107	143700	597610483	1763	1763	1763	1763	551
261	20231107	143600	596639070	1763	1760	1763	1760	415
262	20231107	143500	595907889	1761	1759	1761	1759	2623
263	20231107	143400	591292030	1759	1757	1759	1757	2397
264	20231107	143300	587079226	1758	1758	1758	1758	0
265	20231107	143200	587079226	1758	1758	1758	1758	0
266	20231107	143100	587079226	1758	1757	1758	1757	955
267	20231107	143000	585400809	1757	1757	1757	1757	895
268	20231107	142900	583828294	1758	1758	1759	1758	1169
269	20231107	142800	581773078	1758	1758	1758	1758	0
270	20231107	142700	581773078	1758	1760	1760	1758	567
271	20231107	142600	580776191	1760	1760	1760	1760	387
272	20231107	142500	580095071	1759	1759	1759	1759	114
273	20231107	142400	579894545	1758	1758	1758	1758	200
274	20231107	142300	579542945	1758	1758	1758	1758	5
275	20231107	142200	579534155	1758	1760	1760	1758	442
276	20231107	142100	578756237	1760	1760	1760	1760	268
277	20231107	142000	578284557	1759	1759	1759	1759	0
278	20231107	141900	578284557	1759	1758	1759	1758	332
279	20231107	141800	577700682	1758	1758	1758	1758	1417
280	20231107	141700	575209596	1758	1758	1758	1758	0
281	20231107	141600	575209596	1758	1758	1758	1758	0
282	20231107	141500	575209596	1758	1758	1758	1758	0
283	20231107	141400	575209596	1758	1758	1758	1758	500
284	20231107	141300	574330596	1759	1759	1759	1759	0
285	20231107	141200	574330596	1759	1759	1759	1759	1
286	20231107	141100	574328837	1760	1760	1760	1760	0
287	20231107	141000	574328837	1760	1759	1760	1759	437
288	20231107	140900	573560081	1758	1758	1758	1758	0
289	20231107	140800	573560081	1758	1758	1758	1758	0
290	20231107	140700	573560081	1758	1756	1758	1756	1226
291	20231107	140600	571404957	1755	1761	1761	1755	5776
292	20231107	140500	561253447	1763	1763	1763	1763	103
293	20231107	140400	561071858	1763	1763	1763	1760	231
294	20231107	140300	560664608	1763	1763	1763	1763	115
295	20231107	140200	560461863	1763	1763	1763	1763	0
296	20231107	140100	560461863	1763	1763	1763	1763	180
297	20231107	140000	560144523	1763	1764	1764	1763	969
298	20231107	135900	558435785	1764	1764	1764	1764	254
299	20231107	135800	557987729	1764	1764	1764	1764	549
300	20231107	135700	557019293	1763	1763	1763	1763	35
301	20231107	135600	556957588	1763	1763	1763	1763	281
302	20231107	135500	556462185	1763	1763	1763	1763	115
303	20231107	135400	556259440	1762	1762	1762	1762	0
304	20231107	135300	556259440	1762	1762	1762	1762	0
305	20231107	135200	556259440	1762	1762	1762	1762	0
306	20231107	135100	556259440	1762	1762	1762	1762	574
307	20231107	135000	555248052	1761	1761	1761	1759	71
308	20231107	134900	555123035	1762	1761	1762	1761	237
309	20231107	134800	554705677	1761	1758	1761	1758	3915
310	20231107	134700	547820152	1757	1757	1757	1757	273
311	20231107	134600	547340491	1757	1757	1757	1757	142
312	20231107	134500	547090997	1757	1757	1758	1757	428
313	20231107	134400	546338944	1756	1756	1756	1756	0
314	20231107	134300	546338944	1756	1754	1756	1754	166
315	20231107	134200	546047678	1752	1752	1752	1752	76
316	20231107	134100	545914526	1752	1752	1752	1752	57
317	20231107	134000	545814662	1752	1752	1752	1750	768
318	20231107	133900	544469148	1751	1750	1751	1750	156
319	20231107	133800	544196092	1752	1752	1752	1752	401
320	20231107	133700	543493540	1752	1754	1754	1752	5010
321	20231107	133600	534713620	1752	1752	1752	1752	10
322	20231107	133500	534696100	1751	1751	1751	1751	245
323	20231107	133400	534267105	1750	1750	1750	1750	0
324	20231107	133300	534267105	1750	1750	1751	1750	61
325	20231107	133200	534160298	1751	1751	1751	1751	114
326	20231107	133100	533960684	1751	1751	1751	1751	0
327	20231107	133000	533960684	1751	1750	1751	1750	156
328	20231107	132900	533687628	1748	1748	1748	1748	20
329	20231107	132800	533652668	1749	1749	1749	1749	0
330	20231107	132700	533652668	1749	1749	1749	1749	25
331	20231107	132600	533608943	1750	1750	1750	1750	87
332	20231107	132500	533456693	1750	1750	1750	1750	0
333	20231107	132400	533456693	1750	1750	1750	1750	219
334	20231107	132300	533073443	1750	1750	1750	1750	2
335	20231107	132200	533069943	1750	1750	1750	1750	279
336	20231107	132100	532581693	1751	1751	1751	1751	29
337	20231107	132000	532530914	1749	1750	1751	1749	3279
338	20231107	131900	526791362	1749	1749	1749	1749	281
339	20231107	131800	526299893	1748	1748	1748	1748	300
340	20231107	131700	525775493	1749	1749	1749	1749	12
341	20231107	131600	525754505	1749	1749	1749	1749	3
342	20231107	131500	525749258	1749	1749	1749	1749	97
343	20231107	131400	525579605	1750	1750	1750	1749	56
344	20231107	131300	525481606	1750	1750	1750	1750	0
345	20231107	131200	525481606	1750	1749	1750	1749	85
346	20231107	131100	525332921	1749	1749	1749	1749	401
347	20231107	131000	524631572	1749	1749	1749	1749	1
348	20231107	130900	524629823	1750	1750	1750	1750	0
349	20231107	130800	524629823	1750	1750	1750	1750	425
350	20231107	130700	523886073	1750	1751	1751	1750	74
351	20231107	130600	523756509	1751	1751	1751	1751	15
352	20231107	130500	523730244	1751	1751	1751	1751	5
353	20231107	130400	523721489	1750	1750	1750	1750	0
354	20231107	130300	523721489	1750	1750	1751	1750	14
355	20231107	130200	523696982	1752	1752	1752	1750	1252
356	20231107	130100	521503480	1752	1752	1752	1752	239
357	20231107	130000	521084752	1750	1750	1750	1750	0
358	20231107	125900	521084752	1750	1750	1750	1750	1
359	20231107	125800	521083002	1753	1753	1753	1753	20
360	20231107	125700	521047942	1750	1748	1750	1748	3003
361	20231107	125600	515797284	1747	1747	1747	1745	1608
362	20231107	125500	512988693	1747	1750	1750	1747	3241
363	20231107	125400	507325531	1750	1750	1750	1750	132
364	20231107	125300	507094531	1749	1749	1749	1749	100
365	20231107	125200	506919631	1751	1751	1751	1751	0
366	20231107	125100	506919631	1751	1751	1751	1751	547
367	20231107	125000	505961834	1752	1752	1752	1752	340
368	20231107	124900	505366154	1754	1754	1754	1753	602
369	20231107	124800	504310534	1754	1748	1754	1748	6405
370	20231107	124700	493108762	1746	1742	1746	1740	3107
371	20231107	124600	487687084	1740	1741	1741	1740	241
372	20231107	124500	487267742	1740	1740	1740	1740	0
373	20231107	124400	487267742	1740	1741	1741	1740	296
374	20231107	124300	486752408	1740	1740	1740	1740	6
375	20231107	124200	486741968	1739	1739	1739	1739	0
376	20231107	124100	486741968	1739	1739	1739	1739	3
377	20231107	124000	486736751	1742	1740	1742	1740	798
378	20231107	123900	485348199	1742	1742	1742	1742	12
379	20231107	123800	485327295	1740	1743	1743	1740	707
380	20231107	123700	484095000	1743	1743	1743	1743	3
381	20231107	123600	484089771	1743	1743	1743	1743	0
382	20231107	123500	484089771	1743	1747	1747	1743	1158
383	20231107	123400	482070631	1744	1743	1744	1743	1714
384	20231107	123300	479082068	1743	1743	1743	1743	0
385	20231107	123200	479082068	1743	1743	1743	1743	61
386	20231107	123100	478975745	1743	1743	1743	1743	5
387	20231107	123000	478967030	1744	1744	1744	1744	0
388	20231107	122900	478967030	1744	1744	1744	1744	54
389	20231107	122800	478872854	1744	1744	1744	1744	579
390	20231107	122700	477863078	1743	1743	1743	1743	0
391	20231107	122600	477863078	1743	1743	1743	1743	49
392	20231107	122500	477777671	1743	1743	1743	1743	1
393	20231107	122400	477775928	1743	1743	1743	1743	0
394	20231107	122300	477775928	1743	1743	1743	1743	58
395	20231107	122200	477674834	1739	1739	1739	1739	0
396	20231107	122100	477674834	1739	1739	1739	1739	1940
397	20231107	122000	474301174	1739	1739	1739	1739	254
398	20231107	121900	473859468	1739	1739	1739	1739	0
399	20231107	121800	473859468	1739	1739	1739	1739	58
400	20231107	121700	473758606	1735	1735	1735	1735	0
401	20231107	121600	473758606	1735	1736	1736	1735	600
402	20231107	121500	472717038	1740	1740	1740	1740	2
403	20231107	121400	472713558	1740	1736	1740	1736	467
404	20231107	121300	471900982	1737	1737	1737	1737	1061
405	20231107	121200	470058025	1738	1738	1739	1738	1533
406	20231107	121100	467392614	1739	1739	1739	1739	731
407	20231107	121000	466121405	1740	1741	1741	1740	2322
408	20231107	120900	462079924	1741	1741	1741	1741	650
409	20231107	120800	460948274	1741	1741	1741	1741	123
410	20231107	120700	460734131	1741	1742	1742	1741	3768
411	20231107	120600	454172433	1743	1748	1748	1743	15203
412	20231107	120500	427625383	1748	1748	1748	1748	2
413	20231107	120400	427621887	1749	1749	1749	1749	0
414	20231107	120300	427621887	1749	1749	1749	1749	1946
415	20231107	120200	424218333	1749	1749	1749	1749	1562
416	20231107	120100	421486395	1749	1749	1749	1749	0
417	20231107	120000	421486395	1749	1749	1749	1749	0
418	20231107	115900	421486395	1749	1749	1749	1749	0
419	20231107	115800	421486395	1749	1749	1749	1749	6
420	20231107	115700	421475901	1752	1752	1752	1752	0
421	20231107	115600	421475901	1752	1752	1752	1752	6
422	20231107	115500	421465389	1749	1750	1752	1749	2437
423	20231107	115400	417202974	1750	1749	1750	1748	3015
424	20231107	115300	411930722	1750	1750	1750	1750	50
425	20231107	115200	411843222	1750	1750	1750	1750	1
426	20231107	115100	411841472	1750	1751	1751	1750	3072
427	20231107	115000	406464484	1752	1752	1752	1752	37
428	20231107	114900	406399660	1751	1751	1752	1751	3936
429	20231107	114800	399506724	1752	1752	1752	1752	49
430	20231107	114700	399420876	1751	1752	1752	1751	363
431	20231107	114600	398785214	1752	1752	1752	1752	1200
432	20231107	114500	396682814	1755	1755	1755	1755	0
433	20231107	114400	396682814	1755	1755	1755	1755	0
434	20231107	114300	396682814	1755	1755	1755	1755	2
435	20231107	114200	396679304	1752	1753	1753	1752	8
436	20231107	114100	396665283	1757	1757	1757	1757	6
437	20231107	114000	396654741	1755	1754	1755	1754	708
438	20231107	113900	395412285	1755	1753	1755	1753	2894
439	20231107	113800	390337061	1754	1754	1754	1754	1
440	20231107	113700	390335307	1753	1752	1753	1752	10
441	20231107	113600	390317784	1752	1752	1752	1752	1348
442	20231107	113500	387956088	1753	1753	1753	1753	5
443	20231107	113400	387947323	1753	1753	1753	1753	0
444	20231107	113300	387947323	1753	1753	1753	1753	3
445	20231107	113200	387942064	1752	1752	1752	1752	0
446	20231107	113100	387942064	1752	1752	1752	1752	1
447	20231107	113000	387940312	1752	1752	1752	1752	0
448	20231107	112900	387940312	1752	1752	1752	1752	600
449	20231107	112800	386889112	1752	1752	1752	1752	0
450	20231107	112700	386889112	1752	1752	1752	1752	29
451	20231107	112600	386838304	1753	1753	1753	1753	1
452	20231107	112500	386836551	1753	1752	1753	1752	192
453	20231107	112400	386500166	1752	1752	1752	1752	10
454	20231107	112300	386482646	1752	1754	1754	1752	151
455	20231107	112200	386218064	1753	1753	1753	1753	0
456	20231107	112100	386218064	1753	1755	1755	1753	2311
457	20231107	112000	382165155	1755	1755	1755	1755	79
458	20231107	111900	382026510	1755	1756	1756	1755	614
459	20231107	111800	380948826	1757	1759	1759	1757	1550
460	20231107	111700	378225276	1755	1755	1755	1755	0
461	20231107	111600	378225276	1755	1755	1755	1755	0
462	20231107	111500	378225276	1755	1756	1756	1754	9059
463	20231107	111400	362326395	1756	1757	1757	1756	546
464	20231107	111300	361367608	1758	1761	1761	1758	2080
465	20231107	111200	357707954	1761	1763	1763	1761	1145
466	20231107	111100	355690259	1763	1764	1764	1763	2601
467	20231107	111000	351103095	1764	1764	1764	1764	75
468	20231107	110900	350970795	1764	1764	1764	1764	200
469	20231107	110800	350617995	1766	1766	1766	1766	0
470	20231107	110700	350617995	1766	1766	1766	1766	100
471	20231107	110600	350441395	1765	1768	1768	1765	5260
472	20231107	110500	341150117	1768	1768	1768	1768	164
473	20231107	110400	340860165	1768	1772	1772	1768	862
474	20231107	110300	339334109	1768	1768	1768	1768	0
475	20231107	110200	339334109	1768	1768	1768	1768	0
476	20231107	110100	339334109	1768	1768	1768	1768	10
477	20231107	110000	339316429	1772	1773	1773	1772	103
478	20231107	105900	339133912	1773	1768	1773	1768	5009
479	20231107	105800	330270540	1767	1767	1767	1767	529
480	20231107	105700	329335797	1768	1768	1768	1768	273
481	20231107	105600	328853133	1768	1768	1768	1768	11
482	20231107	105500	328833685	1768	1768	1768	1768	29
483	20231107	105400	328782413	1767	1767	1767	1767	0
484	20231107	105300	328782413	1767	1767	1767	1767	0
485	20231107	105200	328782413	1767	1767	1767	1767	2
486	20231107	105100	328778879	1767	1767	1768	1767	356
487	20231107	105000	328149621	1767	1767	1767	1767	12
488	20231107	104900	328128417	1770	1770	1770	1770	5
489	20231107	104800	328119567	1767	1767	1767	1767	0
490	20231107	104700	328119567	1767	1767	1767	1767	0
491	20231107	104600	328119567	1767	1767	1767	1767	0
492	20231107	104500	328119567	1767	1767	1767	1767	0
493	20231107	104400	328119567	1767	1767	1767	1767	0
494	20231107	104300	328119567	1767	1767	1767	1767	0
495	20231107	104200	328119567	1767	1767	1767	1767	5
496	20231107	104100	328110732	1767	1769	1769	1767	743
497	20231107	104000	326797843	1771	1771	1771	1771	0
498	20231107	103900	326797843	1771	1766	1771	1766	1947
499	20231107	103800	323357496	1766	1766	1766	1766	9
500	20231107	103700	323341602	1765	1765	1765	1765	0
501	20231107	103600	323341602	1765	1767	1767	1765	369
502	20231107	103500	322689691	1767	1767	1767	1767	1
503	20231107	103400	322687924	1768	1764	1768	1764	1327
504	20231107	103300	320346816	1764	1764	1764	1764	3
505	20231107	103200	320341524	1764	1764	1764	1764	195
506	20231107	103100	319997544	1764	1764	1764	1764	72
507	20231107	103000	319870536	1764	1766	1766	1760	4333
508	20231107	102900	312229793	1770	1771	1771	1770	76
509	20231107	102800	312095235	1772	1769	1774	1769	3048
510	20231107	102700	306700639	1768	1768	1768	1768	173
511	20231107	102600	306394775	1767	1770	1770	1767	1248
512	20231107	102500	304186427	1767	1762	1771	1759	34622
513	20231107	102400	243149396	1764	1764	1764	1762	3594
514	20231107	102300	236816537	1762	1764	1764	1762	153
515	20231107	102200	236546791	1766	1766	1766	1766	0
516	20231107	102100	236546791	1766	1765	1766	1765	33
517	20231107	102000	236488533	1765	1765	1765	1765	30
518	20231107	101900	236435583	1765	1765	1765	1765	0
519	20231107	101800	236435583	1765	1765	1765	1765	159
520	20231107	101700	236154948	1766	1766	1766	1766	5
521	20231107	101600	236146118	1766	1766	1766	1766	10
522	20231107	101500	236128458	1765	1765	1765	1765	1
523	20231107	101400	236126693	1764	1762	1764	1762	2397
524	20231107	101300	231902073	1762	1764	1764	1762	953
525	20231107	101200	230221393	1765	1765	1765	1765	50
526	20231107	101100	230133143	1765	1767	1767	1765	2359
527	20231107	101000	225967001	1768	1768	1768	1768	0
528	20231107	100900	225967001	1768	1772	1772	1768	1978
529	20231107	100800	222466298	1774	1774	1774	1774	0
530	20231107	100700	222466298	1774	1773	1781	1773	2152
531	20231107	100600	218638378	1774	1774	1774	1770	1462
532	20231107	100500	216047298	1778	1778	1778	1778	0
533	20231107	100400	216047298	1778	1775	1778	1775	551
534	20231107	100300	215069270	1780	1776	1780	1776	1111
535	20231107	100200	213096095	1781	1781	1781	1781	0
536	20231107	100100	213096095	1781	1779	1781	1779	761
537	20231107	100000	211741515	1776	1780	1780	1776	163
538	20231107	095900	211451996	1780	1781	1781	1780	156
539	20231107	095800	211174250	1781	1777	1781	1777	158
540	20231107	095700	210893153	1775	1773	1775	1773	1386
541	20231107	095600	208435489	1773	1771	1774	1771	12
542	20231107	095500	208414220	1771	1770	1771	1770	3014
543	20231107	095400	203079439	1770	1770	1770	1770	0
544	20231107	095300	203079439	1770	1769	1771	1768	1138
545	20231107	095200	201065540	1769	1769	1769	1769	1
546	20231107	095100	201063771	1768	1766	1768	1766	467
547	20231107	095000	200238379	1766	1766	1766	1766	2051
548	20231107	094900	196616313	1767	1763	1767	1763	2024
549	20231107	094800	193046991	1761	1766	1767	1761	6604
550	20231107	094700	181402769	1766	1768	1768	1766	300
551	20231107	094600	180872631	1770	1772	1772	1770	4305
552	20231107	094500	173249849	1771	1775	1775	1771	1928
553	20231107	094400	169833595	1775	1773	1775	1773	5
554	20231107	094300	169824728	1775	1775	1776	1773	2647
555	20231107	094200	165127148	1775	1776	1780	1775	4
556	20231107	094100	165120042	1775	1775	1775	1775	1100
557	20231107	094000	163167542	1775	1775	1777	1773	3132
558	20231107	093900	157609398	1775	1780	1780	1775	290
559	20231107	093800	157094499	1780	1777	1780	1777	784
560	20231107	093700	155700545	1775	1775	1775	1775	150
561	20231107	093600	155434295	1775	1777	1777	1775	980
562	20231107	093500	153694646	1777	1783	1783	1777	4565
563	20231107	093400	145566687	1784	1784	1785	1783	2715
564	20231107	093300	140723289	1784	1778	1786	1778	9529
565	20231107	093200	123729534	1778	1778	1778	1777	219
566	20231107	093100	123340180	1777	1779	1779	1777	169
567	20231107	093000	123039854	1778	1779	1779	1777	502
568	20231107	092900	122147244	1778	1780	1780	1778	1761
569	20231107	092800	119014867	1780	1781	1783	1780	1005
570	20231107	092700	117223675	1780	1778	1780	1778	2331
571	20231107	092600	113076947	1780	1779	1780	1777	1518
572	20231107	092500	110375073	1781	1772	1781	1772	3222
573	20231107	092400	104646240	1772	1774	1774	1772	95
574	20231107	092300	104477716	1775	1775	1775	1774	2885
575	20231107	092200	99357897	1776	1776	1776	1776	56
576	20231107	092100	99258441	1776	1776	1776	1775	3293
577	20231107	092000	93410117	1776	1776	1776	1776	1
578	20231107	091900	93408341	1776	1776	1776	1776	1535
579	20231107	091800	90682181	1776	1777	1777	1776	1761
580	20231107	091700	87554643	1776	1779	1779	1776	2465
581	20231107	091600	83174091	1775	1769	1780	1769	6752
582	20231107	091500	71180098	1769	1768	1769	1768	500
583	20231107	091400	70295898	1767	1766	1767	1762	3776
584	20231107	091300	63636213	1760	1760	1760	1760	1
585	20231107	091200	63634453	1768	1768	1768	1768	2001
586	20231107	091100	60096685	1758	1765	1770	1758	2271
587	20231107	091000	56094469	1765	1765	1765	1758	2083
588	20231107	090900	52429231	1765	1766	1766	1763	1933
589	20231107	090800	49016765	1767	1775	1775	1767	4807
590	20231107	090700	40513406	1770	1768	1770	1768	393
591	20231107	090600	39818575	1770	1750	1770	1750	604
592	20231107	090500	38758382	1749	1748	1749	1746	3680
593	20231107	090400	32327310	1748	1748	1749	1748	377
594	20231107	090300	31668253	1750	1758	1758	1750	6750
595	20231107	090200	19824871	1758	1765	1765	1758	7058
596	20231107	090100	7410703	1765	1768	1768	1765	566
597	20231107	090000	6410474	1760	1759	1760	1759	3644