KissMeData/023440/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190500	1144771621	1605	1605	1605	1605	11501
3	20231107	190400	1144771621	1605	1605	1605	1605	0
4	20231107	190300	1144771621	1605	1605	1605	1605	0
5	20231107	190200	1144771621	1605	1605	1605	1605	0
6	20231107	190100	1144771621	1605	1605	1605	1605	0
7	20231107	190000	1144771621	1605	1605	1605	1605	0
8	20231107	185900	1144771621	1605	1605	1605	1605	0
9	20231107	185800	1144771621	1605	1605	1605	1605	0
10	20231107	185700	1144771621	1605	1605	1605	1605	0
11	20231107	185600	1144771621	1605	1605	1605	1605	0
12	20231107	185500	1144771621	1605	1605	1605	1605	0
13	20231107	185400	1144771621	1605	1605	1605	1605	0
14	20231107	185300	1144771621	1605	1605	1605	1605	0
15	20231107	185200	1144771621	1605	1605	1605	1605	0
16	20231107	185100	1144771621	1605	1605	1605	1605	0
17	20231107	185000	1144771621	1605	1605	1605	1605	0
18	20231107	184900	1144771621	1605	1605	1605	1605	0
19	20231107	184800	1144771621	1605	1605	1605	1605	0
20	20231107	184700	1144771621	1605	1605	1605	1605	0
21	20231107	184600	1144771621	1605	1605	1605	1605	0
22	20231107	184500	1144771621	1605	1605	1605	1605	0
23	20231107	184400	1144771621	1605	1605	1605	1605	0
24	20231107	184300	1144771621	1605	1605	1605	1605	0
25	20231107	184200	1144771621	1605	1605	1605	1605	0
26	20231107	184100	1144771621	1605	1605	1605	1605	0
27	20231107	184000	1144771621	1605	1605	1605	1605	0
28	20231107	183900	1144771621	1605	1605	1605	1605	0
29	20231107	183800	1144771621	1605	1605	1605	1605	0
30	20231107	183700	1144771621	1605	1605	1605	1605	0
31	20231107	183600	1144771621	1605	1605	1605	1605	0
32	20231107	183500	1144771621	1605	1605	1605	1605	11501
33	20231107	183400	1144771621	1605	1605	1605	1605	0
34	20231107	183300	1144771621	1605	1605	1605	1605	0
35	20231107	183200	1144771621	1605	1605	1605	1605	0
36	20231107	183100	1144771621	1605	1605	1605	1605	0
37	20231107	183000	1144771621	1605	1605	1605	1605	0
38	20231107	182900	1144771621	1605	1605	1605	1605	0
39	20231107	182800	1144771621	1605	1605	1605	1605	0
40	20231107	182700	1144771621	1605	1605	1605	1605	0
41	20231107	182600	1144771621	1605	1605	1605	1605	0
42	20231107	182500	1144771621	1605	1605	1605	1605	0
43	20231107	182400	1144771621	1605	1605	1605	1605	0
44	20231107	182300	1144771621	1605	1605	1605	1605	0
45	20231107	182200	1144771621	1605	1605	1605	1605	0
46	20231107	182100	1144771621	1605	1605	1605	1605	0
47	20231107	182000	1144771621	1605	1605	1605	1605	0
48	20231107	181900	1144771621	1605	1605	1605	1605	0
49	20231107	181800	1144771621	1605	1605	1605	1605	0
50	20231107	181700	1144771621	1605	1605	1605	1605	0
51	20231107	181600	1144771621	1605	1605	1605	1605	0
52	20231107	181500	1144771621	1605	1605	1605	1605	0
53	20231107	181400	1144771621	1605	1605	1605	1605	0
54	20231107	181300	1144771621	1605	1605	1605	1605	0
55	20231107	181200	1144771621	1605	1605	1605	1605	0
56	20231107	181100	1144771621	1605	1605	1605	1605	0
57	20231107	181000	1144771621	1605	1605	1605	1605	0
58	20231107	180900	1144771621	1605	1605	1605	1605	0
59	20231107	180800	1144771621	1605	1605	1605	1605	0
60	20231107	180700	1144771621	1605	1605	1605	1605	0
61	20231107	180600	1144771621	1605	1605	1605	1605	0
62	20231107	180500	1144771621	1605	1605	1605	1605	11501
63	20231107	180400	1144771621	1605	1605	1605	1605	0
64	20231107	180300	1144771621	1605	1605	1605	1605	0
65	20231107	180200	1144771621	1605	1605	1605	1605	0
66	20231107	180100	1144771621	1605	1605	1605	1605	0
67	20231107	180000	1144771621	1605	1605	1605	1605	0
68	20231107	175900	1144771621	1605	1605	1605	1605	0
69	20231107	175800	1144771621	1605	1605	1605	1605	0
70	20231107	175700	1144771621	1605	1605	1605	1605	0
71	20231107	175600	1144771621	1605	1605	1605	1605	0
72	20231107	175500	1144771621	1605	1605	1605	1605	0
73	20231107	175400	1144771621	1605	1605	1605	1605	0
74	20231107	175300	1144771621	1605	1605	1605	1605	0
75	20231107	175200	1144771621	1605	1605	1605	1605	0
76	20231107	175100	1144771621	1605	1605	1605	1605	0
77	20231107	175000	1144771621	1605	1605	1605	1605	0
78	20231107	174900	1144771621	1605	1605	1605	1605	0
79	20231107	174800	1144771621	1605	1605	1605	1605	0
80	20231107	174700	1144771621	1605	1605	1605	1605	0
81	20231107	174600	1144771621	1605	1605	1605	1605	0
82	20231107	174500	1144771621	1605	1605	1605	1605	0
83	20231107	174400	1144771621	1605	1605	1605	1605	0
84	20231107	174300	1144771621	1605	1605	1605	1605	0
85	20231107	174200	1144771621	1605	1605	1605	1605	0
86	20231107	174100	1144771621	1605	1605	1605	1605	0
87	20231107	174000	1144771621	1605	1605	1605	1605	0
88	20231107	173900	1144771621	1605	1605	1605	1605	0
89	20231107	173800	1144771621	1605	1605	1605	1605	0
90	20231107	173700	1144771621	1605	1605	1605	1605	0
91	20231107	173600	1144771621	1605	1605	1605	1605	0
92	20231107	173500	1144771621	1605	1605	1605	1605	11501
93	20231107	173400	1144771621	1605	1605	1605	1605	0
94	20231107	173300	1144771621	1605	1605	1605	1605	0
95	20231107	173200	1144771621	1605	1605	1605	1605	0
96	20231107	173100	1144771621	1605	1605	1605	1605	0
97	20231107	173000	1144771621	1605	1605	1605	1605	0
98	20231107	172900	1144771621	1605	1605	1605	1605	0
99	20231107	172800	1144771621	1605	1605	1605	1605	0
100	20231107	172700	1144771621	1605	1605	1605	1605	0
101	20231107	172600	1144771621	1605	1605	1605	1605	0
102	20231107	172500	1144771621	1605	1605	1605	1605	0
103	20231107	172400	1144771621	1605	1605	1605	1605	0
104	20231107	172300	1144771621	1605	1605	1605	1605	0
105	20231107	172200	1144771621	1605	1605	1605	1605	0
106	20231107	172100	1144771621	1605	1605	1605	1605	0
107	20231107	172000	1144771621	1605	1605	1605	1605	0
108	20231107	171900	1144771621	1605	1605	1605	1605	0
109	20231107	171800	1144771621	1605	1605	1605	1605	0
110	20231107	171700	1144771621	1605	1605	1605	1605	0
111	20231107	171600	1144771621	1605	1605	1605	1605	0
112	20231107	171500	1144771621	1605	1605	1605	1605	0
113	20231107	171400	1144771621	1605	1605	1605	1605	0
114	20231107	171300	1144771621	1605	1605	1605	1605	0
115	20231107	171200	1144771621	1605	1605	1605	1605	0
116	20231107	171100	1144771621	1605	1605	1605	1605	0
117	20231107	171000	1144771621	1605	1605	1605	1605	0
118	20231107	170900	1144771621	1605	1605	1605	1605	0
119	20231107	170800	1144771621	1605	1605	1605	1605	0
120	20231107	170700	1144771621	1605	1605	1605	1605	0
121	20231107	170600	1144771621	1605	1605	1605	1605	0
122	20231107	170500	1144771621	1605	1605	1605	1605	11501
123	20231107	170400	1144771621	1605	1605	1605	1605	0
124	20231107	170300	1144771621	1605	1605	1605	1605	0
125	20231107	170200	1144771621	1605	1605	1605	1605	0
126	20231107	170100	1144771621	1605	1605	1605	1605	0
127	20231107	170000	1144771621	1605	1605	1605	1605	0
128	20231107	165900	1144771621	1605	1605	1605	1605	0
129	20231107	165800	1144771621	1605	1605	1605	1605	0
130	20231107	165700	1144771621	1605	1605	1605	1605	0
131	20231107	165600	1144771621	1605	1605	1605	1605	0
132	20231107	165500	1144771621	1605	1605	1605	1605	0
133	20231107	165400	1144771621	1605	1605	1605	1605	0
134	20231107	165300	1144771621	1605	1605	1605	1605	0
135	20231107	165200	1144771621	1605	1605	1605	1605	0
136	20231107	165100	1144771621	1605	1605	1605	1605	0
137	20231107	165000	1144771621	1605	1605	1605	1605	0
138	20231107	164900	1144771621	1605	1605	1605	1605	0
139	20231107	164800	1144771621	1605	1605	1605	1605	0
140	20231107	164700	1144771621	1605	1605	1605	1605	0
141	20231107	164600	1144771621	1605	1605	1605	1605	0
142	20231107	164500	1144771621	1605	1605	1605	1605	0
143	20231107	164400	1144771621	1605	1605	1605	1605	0
144	20231107	164300	1144771621	1605	1605	1605	1605	0
145	20231107	164200	1144771621	1605	1605	1605	1605	0
146	20231107	164100	1144771621	1605	1605	1605	1605	0
147	20231107	164000	1144771621	1605	1605	1605	1605	0
148	20231107	163900	1144771621	1605	1605	1605	1605	0
149	20231107	163800	1144771621	1605	1605	1605	1605	0
150	20231107	163700	1144771621	1605	1605	1605	1605	0
151	20231107	163600	1144771621	1605	1605	1605	1605	0
152	20231107	163500	1144771621	1605	1605	1605	1605	11501
153	20231107	163400	1144771621	1605	1605	1605	1605	0
154	20231107	163300	1144771621	1605	1605	1605	1605	0
155	20231107	163200	1144771621	1605	1605	1605	1605	0
156	20231107	163100	1144771621	1605	1605	1605	1605	0
157	20231107	163000	1144771621	1605	1605	1605	1605	0
158	20231107	162900	1144771621	1605	1605	1605	1605	0
159	20231107	162800	1144771621	1605	1605	1605	1605	0
160	20231107	162700	1144771621	1605	1605	1605	1605	0
161	20231107	162600	1144771621	1605	1605	1605	1605	0
162	20231107	162500	1144771621	1605	1605	1605	1605	0
163	20231107	162400	1144771621	1605	1605	1605	1605	0
164	20231107	162300	1144771621	1605	1605	1605	1605	0
165	20231107	162200	1144771621	1605	1605	1605	1605	0
166	20231107	162100	1144771621	1605	1605	1605	1605	0
167	20231107	162000	1144771621	1605	1605	1605	1605	0
168	20231107	161900	1144771621	1605	1605	1605	1605	0
169	20231107	161800	1144771621	1605	1605	1605	1605	0
170	20231107	161700	1144771621	1605	1605	1605	1605	0
171	20231107	161600	1144771621	1605	1605	1605	1605	0
172	20231107	161500	1144771621	1605	1605	1605	1605	0
173	20231107	161400	1144771621	1605	1605	1605	1605	0
174	20231107	161300	1144771621	1605	1605	1605	1605	0
175	20231107	161200	1144771621	1605	1605	1605	1605	0
176	20231107	161100	1144771621	1605	1605	1605	1605	0
177	20231107	161000	1144771621	1605	1605	1605	1605	0
178	20231107	160900	1144771621	1605	1605	1605	1605	0
179	20231107	160800	1144771621	1605	1605	1605	1605	0
180	20231107	160700	1144771621	1605	1605	1605	1605	0
181	20231107	160600	1144771621	1605	1605	1605	1605	0
182	20231107	160500	1144771621	1605	1605	1605	1605	11501
183	20231107	160400	1144771621	1605	1605	1605	1605	0
184	20231107	160300	1144771621	1605	1605	1605	1605	0
185	20231107	160200	1144771621	1605	1605	1605	1605	0
186	20231107	160100	1144771621	1605	1605	1605	1605	0
187	20231107	160000	1144771621	1605	1605	1605	1605	0
188	20231107	155900	1144771621	1605	1605	1605	1605	0
189	20231107	155800	1144771621	1605	1605	1605	1605	0
190	20231107	155700	1144771621	1605	1605	1605	1605	0
191	20231107	155600	1144771621	1605	1605	1605	1605	0
192	20231107	155500	1144771621	1605	1605	1605	1605	0
193	20231107	155400	1144771621	1605	1605	1605	1605	0
194	20231107	155300	1144771621	1605	1605	1605	1605	0
195	20231107	155200	1144771621	1605	1605	1605	1605	0
196	20231107	155100	1144771621	1605	1605	1605	1605	0
197	20231107	155000	1144771621	1605	1605	1605	1605	0
198	20231107	154900	1144771621	1605	1605	1605	1605	0
199	20231107	154800	1144771621	1605	1605	1605	1605	0
200	20231107	154700	1144771621	1605	1605	1605	1605	0
201	20231107	154600	1144771621	1605	1605	1605	1605	0
202	20231107	154500	1144771621	1605	1605	1605	1605	0
203	20231107	154400	1144771621	1605	1605	1605	1605	0
204	20231107	154300	1144771621	1605	1605	1605	1605	0
205	20231107	154200	1144771621	1605	1605	1605	1605	0
206	20231107	154100	1144771621	1605	1605	1605	1605	0
207	20231107	154000	1144771621	1605	1605	1605	1605	0
208	20231107	153900	1144771621	1605	1605	1605	1605	0
209	20231107	153800	1144771621	1605	1605	1605	1605	0
210	20231107	153700	1144771621	1605	1605	1605	1605	0
211	20231107	153600	1144771621	1605	1605	1605	1605	0
212	20231107	153500	1144771621	1605	1605	1605	1605	11501
213	20231107	153400	1144771621	1605	1605	1605	1605	0
214	20231107	153300	1144771621	1605	1605	1605	1605	0
215	20231107	153200	1144771621	1605	1605	1605	1605	0
216	20231107	153100	1144771621	1605	1605	1605	1605	0
217	20231107	153000	1144771621	1605	1605	1605	1605	11501
218	20231107	152900	1126312516	1609	1609	1609	1609	0
219	20231107	152800	1126312516	1609	1609	1609	1609	0
220	20231107	152700	1126312516	1609	1609	1609	1609	0
221	20231107	152600	1126312516	1609	1609	1609	1609	0
222	20231107	152500	1126312516	1609	1609	1609	1609	0
223	20231107	152400	1126312516	1609	1609	1609	1609	0
224	20231107	152300	1126312516	1609	1609	1609	1609	0
225	20231107	152200	1126312516	1609	1609	1609	1609	0
226	20231107	152100	1126312516	1609	1609	1609	1609	0
227	20231107	152000	1126312516	1609	1609	1609	1609	0
228	20231107	151900	1126312516	1609	1605	1609	1604	934
229	20231107	151800	1124811788	1607	1614	1615	1607	2954
230	20231107	151700	1120052433	1615	1615	1615	1615	0
231	20231107	151600	1120052433	1615	1613	1615	1613	600
232	20231107	151500	1119083453	1613	1615	1615	1613	461
233	20231107	151400	1118338960	1612	1615	1615	1612	1046
234	20231107	151300	1116650944	1615	1615	1615	1614	710
235	20231107	151200	1115504460	1615	1615	1615	1615	0
236	20231107	151100	1115504460	1615	1615	1615	1615	0
237	20231107	151000	1115504460	1615	1613	1615	1612	327
238	20231107	150900	1114977317	1616	1616	1616	1616	8
239	20231107	150800	1114964389	1617	1617	1617	1617	0
240	20231107	150700	1114964389	1617	1614	1617	1614	1000
241	20231107	150600	1113348494	1614	1614	1614	1614	74
242	20231107	150500	1113229058	1614	1601	1614	1601	1200
243	20231107	150400	1111301156	1601	1601	1601	1601	0
244	20231107	150300	1111301156	1601	1601	1601	1601	0
245	20231107	150200	1111301156	1601	1601	1601	1601	0
246	20231107	150100	1111301156	1601	1600	1601	1600	954
247	20231107	150000	1109774594	1600	1595	1600	1595	5664
248	20231107	145900	1100719296	1595	1595	1595	1595	99
249	20231107	145800	1100561391	1595	1595	1595	1595	301
250	20231107	145700	1100081296	1595	1595	1595	1595	0
251	20231107	145600	1100081296	1595	1595	1595	1595	62
252	20231107	145500	1099982406	1595	1595	1595	1595	2220
253	20231107	145400	1096441506	1595	1595	1595	1595	19
254	20231107	145300	1096411201	1594	1595	1595	1594	2516
255	20231107	145200	1092398682	1591	1598	1598	1591	11080
256	20231107	145100	1074751258	1598	1594	1598	1592	3463
257	20231107	145000	1069231452	1593	1593	1593	1591	650
258	20231107	144900	1068196070	1592	1597	1597	1592	149
259	20231107	144800	1067958552	1597	1594	1597	1594	80
260	20231107	144700	1067831029	1594	1596	1596	1594	2012
261	20231107	144600	1064621968	1596	1595	1596	1594	399
262	20231107	144500	1063985895	1592	1591	1592	1590	5872
263	20231107	144400	1054640072	1591	1597	1597	1591	11061
264	20231107	144300	1037005153	1598	1601	1601	1598	437
265	20231107	144200	1036306036	1600	1603	1603	1600	5824
266	20231107	144100	1026976823	1601	1602	1602	1601	2664
267	20231107	144000	1022709097	1600	1601	1601	1600	397
268	20231107	143900	1022073777	1601	1607	1607	1600	25295
269	20231107	143800	981579576	1607	1607	1607	1607	302
270	20231107	143700	981094262	1606	1606	1606	1606	9
271	20231107	143600	981079808	1606	1606	1606	1606	52
272	20231107	143500	980996296	1605	1605	1605	1605	2
273	20231107	143400	980993086	1608	1608	1608	1608	9
274	20231107	143300	980978614	1606	1605	1606	1605	188
275	20231107	143200	980676872	1605	1603	1605	1602	840
276	20231107	143100	979331181	1603	1602	1603	1602	832
277	20231107	143000	977998305	1601	1601	1601	1601	0
278	20231107	142900	977998305	1601	1601	1601	1601	0
279	20231107	142800	977998305	1601	1601	1601	1601	0
280	20231107	142700	977998305	1601	1601	1601	1601	0
281	20231107	142600	977998305	1601	1601	1601	1601	2
282	20231107	142500	977995103	1600	1600	1600	1600	3833
283	20231107	142400	971862303	1600	1599	1600	1599	705
284	20231107	142300	970734673	1599	1600	1600	1599	1007
285	20231107	142200	969123578	1602	1602	1602	1602	100
286	20231107	142100	968963378	1602	1602	1602	1600	1480
287	20231107	142000	966594780	1603	1603	1603	1603	0
288	20231107	141900	966594780	1603	1603	1603	1603	756
289	20231107	141800	965382912	1603	1603	1603	1603	0
290	20231107	141700	965382912	1603	1603	1603	1603	144
291	20231107	141600	965152080	1603	1603	1603	1603	26
292	20231107	141500	965110402	1602	1602	1602	1602	0
293	20231107	141400	965110402	1602	1602	1602	1602	1719
294	20231107	141300	962356564	1602	1602	1602	1602	18
295	20231107	141200	962327728	1600	1600	1600	1600	0
296	20231107	141100	962327728	1600	1600	1600	1600	0
297	20231107	141000	962327728	1600	1601	1601	1600	491
298	20231107	140900	961541728	1602	1603	1603	1602	1309
299	20231107	140800	959444708	1603	1603	1603	1603	328
300	20231107	140700	958918924	1602	1602	1602	1602	0
301	20231107	140600	958918924	1602	1605	1605	1602	1475
302	20231107	140500	956553560	1606	1606	1606	1606	5
303	20231107	140400	956545530	1606	1607	1607	1605	120
304	20231107	140300	956352921	1607	1607	1607	1606	4
305	20231107	140200	956346494	1608	1608	1608	1608	117
306	20231107	140100	956158358	1605	1605	1605	1605	0
307	20231107	140000	956158358	1605	1605	1605	1605	0
308	20231107	135900	956158358	1605	1605	1605	1605	0
309	20231107	135800	956158358	1605	1605	1605	1605	300
310	20231107	135700	955676858	1605	1605	1605	1605	300
311	20231107	135600	955195358	1605	1605	1605	1605	0
312	20231107	135500	955195358	1605	1605	1605	1605	3
313	20231107	135400	955190543	1609	1609	1609	1609	0
314	20231107	135300	955190543	1609	1609	1609	1609	0
315	20231107	135200	955190543	1609	1609	1609	1609	36
316	20231107	135100	955132619	1609	1605	1616	1605	4394
317	20231107	135000	948050273	1604	1604	1604	1604	0
318	20231107	134900	948050273	1604	1604	1604	1604	155
319	20231107	134800	947801653	1604	1604	1604	1604	331
320	20231107	134700	947270729	1604	1602	1604	1602	285
321	20231107	134600	946813953	1605	1608	1608	1605	516
322	20231107	134500	945985019	1617	1617	1617	1617	0
323	20231107	134400	945985019	1617	1602	1617	1602	2000
324	20231107	134300	942769411	1603	1603	1603	1603	0
325	20231107	134200	942769411	1603	1603	1603	1603	0
326	20231107	134100	942769411	1603	1604	1604	1603	213
327	20231107	134000	942427829	1604	1599	1616	1599	3821
328	20231107	133900	936287724	1598	1598	1598	1598	400
329	20231107	133800	935648524	1599	1599	1599	1599	210
330	20231107	133700	935312734	1600	1598	1600	1598	352
331	20231107	133600	934750185	1598	1599	1599	1598	1165
332	20231107	133500	932888366	1598	1598	1598	1598	0
333	20231107	133400	932888366	1598	1598	1598	1598	0
334	20231107	133300	932888366	1598	1598	1598	1598	0
335	20231107	133200	932888366	1598	1598	1598	1598	0
336	20231107	133100	932888366	1598	1597	1598	1597	1050
337	20231107	133000	931211366	1596	1598	1598	1596	4353
338	20231107	132900	924260020	1599	1599	1599	1597	957
339	20231107	132800	922730569	1599	1598	1599	1598	782
340	20231107	132700	921480794	1599	1600	1600	1599	400
341	20231107	132600	920841094	1601	1603	1603	1601	1098
342	20231107	132500	919082350	1603	1603	1603	1603	20
343	20231107	132400	919050290	1608	1608	1608	1608	0
344	20231107	132300	919050290	1608	1600	1608	1600	497
345	20231107	132200	918254795	1598	1598	1599	1597	879
346	20231107	132100	916850204	1597	1597	1597	1597	0
347	20231107	132000	916850204	1597	1598	1598	1597	2280
348	20231107	131900	913207983	1599	1599	1599	1599	801
349	20231107	131800	911927184	1599	1599	1599	1599	346
350	20231107	131700	911373930	1600	1600	1600	1600	1
351	20231107	131600	911372330	1599	1600	1600	1599	1166
352	20231107	131500	909507876	1600	1600	1600	1600	3
353	20231107	131400	909503076	1600	1600	1600	1600	0
354	20231107	131300	909503076	1600	1599	1600	1599	295
355	20231107	131200	909031362	1599	1599	1599	1599	1000
356	20231107	131100	907432362	1599	1600	1600	1599	2207
357	20231107	131000	903902363	1600	1600	1600	1600	1228
358	20231107	130900	901937563	1601	1602	1602	1601	726
359	20231107	130800	900775166	1602	1602	1602	1602	1343
360	20231107	130700	898623680	1602	1602	1602	1602	110
361	20231107	130600	898447460	1602	1602	1602	1602	1442
362	20231107	130500	896137376	1602	1602	1602	1602	1
363	20231107	130400	896135774	1605	1605	1605	1605	0
364	20231107	130300	896135774	1605	1606	1606	1603	2945
365	20231107	130200	891413900	1606	1608	1608	1604	111
366	20231107	130100	891235616	1608	1608	1608	1608	0
367	20231107	130000	891235616	1608	1606	1608	1606	233
368	20231107	125900	890861132	1604	1604	1604	1604	698
369	20231107	125800	889741540	1608	1604	1608	1604	1038
370	20231107	125700	888076516	1609	1609	1609	1609	858
371	20231107	125600	886695994	1609	1609	1609	1609	786
372	20231107	125500	885431320	1609	1609	1609	1609	0
373	20231107	125400	885431320	1609	1609	1609	1609	2
374	20231107	125300	885428102	1606	1606	1606	1606	3
375	20231107	125200	885423284	1606	1604	1606	1604	370
376	20231107	125100	884829391	1605	1605	1605	1605	0
377	20231107	125000	884829391	1605	1604	1605	1604	100
378	20231107	124900	884668983	1603	1603	1603	1603	18
379	20231107	124800	884640129	1599	1599	1599	1597	7898
380	20231107	124700	872024973	1598	1601	1601	1598	310
381	20231107	124600	871528993	1602	1602	1602	1602	0
382	20231107	124500	871528993	1602	1602	1602	1602	18
383	20231107	124400	871500157	1598	1604	1604	1598	14434
384	20231107	124300	848425194	1606	1606	1606	1606	0
385	20231107	124200	848425194	1606	1606	1606	1606	35
386	20231107	124100	848368984	1606	1606	1607	1606	1124
387	20231107	124000	846563837	1606	1606	1606	1606	28
388	20231107	123900	846518869	1606	1607	1607	1606	557
389	20231107	123800	845624322	1607	1607	1607	1607	274
390	20231107	123700	845184004	1611	1611	1611	1611	0
391	20231107	123600	845184004	1611	1611	1612	1610	2001
392	20231107	123500	841960485	1610	1612	1612	1610	1026
393	20231107	123400	840306733	1613	1610	1618	1610	1464
394	20231107	123300	837946166	1610	1609	1610	1609	599
395	20231107	123200	836982374	1608	1606	1608	1606	411
396	20231107	123100	836321799	1606	1601	1606	1601	803
397	20231107	123000	835035735	1601	1601	1601	1601	5
398	20231107	122900	835027730	1601	1601	1601	1601	18
399	20231107	122800	834998912	1595	1591	1595	1591	3891
400	20231107	122700	828792951	1591	1595	1595	1591	440
401	20231107	122600	828091351	1601	1601	1601	1601	500
402	20231107	122500	827290851	1601	1595	1601	1594	4408
403	20231107	122400	820264212	1594	1594	1594	1589	6475
404	20231107	122300	809946034	1590	1593	1593	1590	7050
405	20231107	122200	798728588	1593	1595	1595	1593	597
406	20231107	122100	797777022	1596	1599	1599	1596	1089
407	20231107	122000	796038888	1601	1596	1602	1596	3371
408	20231107	121900	790646100	1600	1600	1600	1600	0
409	20231107	121800	790646100	1600	1590	1600	1590	514
410	20231107	121700	789825646	1589	1589	1590	1589	154
411	20231107	121600	789580931	1589	1589	1589	1589	37
412	20231107	121500	789522138	1589	1589	1589	1584	5287
413	20231107	121400	781142543	1588	1587	1588	1587	87
414	20231107	121300	781004437	1587	1587	1591	1587	3066
415	20231107	121200	776138599	1586	1589	1591	1586	781
416	20231107	121100	774898147	1588	1588	1588	1588	282
417	20231107	121000	774450331	1586	1588	1588	1586	3295
418	20231107	120900	769220540	1589	1588	1589	1587	3341
419	20231107	120800	763914437	1589	1589	1591	1589	4627
420	20231107	120700	756562125	1589	1594	1594	1587	5059
421	20231107	120600	748517331	1594	1597	1597	1593	600
422	20231107	120500	747560444	1598	1598	1599	1595	867
423	20231107	120400	746176792	1598	1601	1601	1597	746
424	20231107	120300	744984064	1602	1600	1602	1598	1312
425	20231107	120200	742887288	1601	1602	1602	1600	6047
426	20231107	120100	733210419	1607	1604	1607	1601	3015
427	20231107	120000	728379048	1609	1609	1609	1609	0
428	20231107	115900	728379048	1609	1607	1609	1604	2318
429	20231107	115800	724658160	1607	1607	1607	1607	150
430	20231107	115700	724417110	1609	1609	1609	1609	68
431	20231107	115600	724307698	1607	1607	1607	1607	96
432	20231107	115500	724153426	1611	1612	1612	1611	37
433	20231107	115400	724093812	1612	1614	1614	1612	391
434	20231107	115300	723463325	1618	1618	1618	1618	10
435	20231107	115200	723447145	1619	1610	1625	1610	2009
436	20231107	115100	720199595	1607	1607	1607	1607	81
437	20231107	115000	720069428	1607	1607	1607	1607	727
438	20231107	114900	718901139	1607	1606	1607	1606	138
439	20231107	114800	718679490	1606	1606	1606	1606	125
440	20231107	114700	718478740	1606	1606	1606	1606	63
441	20231107	114600	718377562	1606	1605	1606	1605	1344
442	20231107	114500	716220247	1606	1609	1609	1606	6709
443	20231107	114400	705433906	1610	1611	1611	1610	9
444	20231107	114300	705419408	1611	1611	1611	1611	2
445	20231107	114200	705416186	1611	1611	1611	1611	15
446	20231107	114100	705392021	1611	1611	1611	1611	105
447	20231107	114000	705222866	1609	1612	1612	1609	1305
448	20231107	113900	703121691	1612	1612	1612	1612	195
449	20231107	113800	702807351	1610	1611	1611	1610	2510
450	20231107	113700	698766236	1610	1610	1611	1608	1652
451	20231107	113600	696106715	1611	1610	1611	1610	318
452	20231107	113500	695594732	1610	1609	1610	1609	8
453	20231107	113400	695581857	1609	1614	1614	1609	5030
454	20231107	113300	687482122	1614	1613	1614	1613	2681
455	20231107	113200	683157668	1610	1614	1614	1610	2813
456	20231107	113100	678621733	1615	1613	1615	1613	206
457	20231107	113000	678289453	1613	1612	1613	1612	1071
458	20231107	112900	676562999	1612	1613	1616	1612	1103
459	20231107	112800	674784397	1613	1613	1613	1613	0
460	20231107	112700	674784397	1613	1613	1613	1613	5
461	20231107	112600	674776332	1612	1611	1613	1611	207
462	20231107	112500	674442652	1615	1614	1615	1614	6
463	20231107	112400	674432964	1613	1612	1613	1612	2233
464	20231107	112300	670833366	1609	1610	1615	1608	3101
465	20231107	112200	665841272	1616	1609	1617	1609	9875
466	20231107	112100	649945833	1609	1611	1611	1609	2332
467	20231107	112000	646191469	1609	1608	1619	1608	1201
468	20231107	111900	644258917	1608	1611	1611	1608	238
469	20231107	111800	643876204	1608	1616	1616	1608	6702
470	20231107	111700	633082023	1617	1622	1622	1615	567
471	20231107	111600	632165631	1624	1627	1628	1622	284
472	20231107	111500	631704266	1627	1620	1628	1620	4
473	20231107	111400	631697771	1631	1641	1641	1620	2613
474	20231107	111300	627433603	1642	1633	1648	1633	4292
475	20231107	111200	620400639	1633	1648	1665	1632	1109
476	20231107	111100	618570475	1648	1611	1670	1610	10218
477	20231107	111000	601774446	1611	1615	1615	1610	2921
478	20231107	110900	597068280	1615	1613	1615	1613	101
479	20231107	110800	596905365	1614	1615	1615	1614	62
480	20231107	110700	596805295	1614	1616	1616	1611	3618
481	20231107	110600	590970717	1615	1617	1617	1615	594
482	20231107	110500	590010900	1617	1622	1622	1617	4211
483	20231107	110400	583197335	1622	1620	1622	1620	104
484	20231107	110300	583028649	1622	1618	1622	1618	1309
485	20231107	110200	580910680	1618	1622	1622	1618	3695
486	20231107	110100	574924363	1622	1625	1625	1619	794
487	20231107	110000	573638363	1617	1614	1622	1614	2806
488	20231107	105900	569101933	1614	1616	1616	1614	6560
489	20231107	105800	558507517	1615	1618	1618	1615	2274
490	20231107	105700	554832664	1617	1617	1618	1616	749
491	20231107	105600	553621675	1616	1620	1620	1616	1158
492	20231107	105500	551748116	1620	1625	1625	1620	15432
493	20231107	105400	526731271	1625	1626	1627	1625	2124
494	20231107	105300	523279302	1627	1630	1630	1625	4277
495	20231107	105200	516324234	1630	1630	1630	1629	1238
496	20231107	105100	514306548	1630	1630	1630	1630	191
497	20231107	105000	513995218	1630	1629	1631	1628	196
498	20231107	104900	513675753	1629	1629	1629	1629	571
499	20231107	104800	512745594	1629	1634	1634	1629	24220
500	20231107	104700	473242096	1634	1635	1635	1634	1000
501	20231107	104600	471607814	1634	1636	1636	1634	854
502	20231107	104500	470211728	1637	1637	1637	1637	283
503	20231107	104400	469748457	1637	1637	1637	1637	17
504	20231107	104300	469720628	1638	1636	1638	1636	2367
505	20231107	104200	465844282	1638	1638	1638	1638	70
506	20231107	104100	465729622	1639	1639	1639	1639	0
507	20231107	104000	465729622	1639	1637	1639	1637	544
508	20231107	103900	464838809	1636	1636	1636	1634	2956
509	20231107	103800	460004102	1635	1634	1637	1634	1518
510	20231107	103700	457523444	1634	1640	1640	1633	8847
511	20231107	103600	443034916	1641	1648	1650	1641	6513
512	20231107	103500	432338098	1651	1648	1651	1648	44
513	20231107	103400	432265580	1648	1647	1648	1646	401
514	20231107	103300	431605198	1647	1644	1647	1644	209
515	20231107	103200	431261202	1645	1645	1645	1645	20
516	20231107	103100	431228302	1645	1645	1645	1645	20
517	20231107	103000	431195402	1645	1645	1645	1645	18
518	20231107	102900	431165792	1645	1645	1645	1643	47
519	20231107	102800	431088539	1645	1643	1646	1643	120
520	20231107	102700	430891359	1643	1643	1643	1643	70
521	20231107	102600	430776349	1641	1641	1641	1640	2600
522	20231107	102500	426512183	1641	1643	1643	1641	5242
523	20231107	102400	417906651	1643	1647	1647	1643	1279
524	20231107	102300	415803101	1647	1645	1647	1645	253
525	20231107	102200	415386913	1645	1645	1645	1645	545
526	20231107	102100	414490388	1645	1646	1646	1645	117
527	20231107	102000	414297922	1645	1645	1645	1645	104
528	20231107	101900	414126842	1644	1644	1644	1643	130
529	20231107	101800	413913154	1644	1647	1647	1643	2239
530	20231107	101700	410230640	1647	1648	1648	1647	484
531	20231107	101600	409433029	1649	1649	1650	1649	293
532	20231107	101500	408949760	1649	1647	1654	1647	377
533	20231107	101400	408328341	1647	1645	1647	1645	962
534	20231107	101300	406744941	1644	1644	1644	1644	113
535	20231107	101200	406559169	1642	1642	1642	1641	921
536	20231107	101100	405047025	1642	1644	1644	1642	1886
537	20231107	101000	401949669	1644	1647	1647	1644	555
538	20231107	100900	401037090	1646	1645	1646	1645	1827
539	20231107	100800	398031621	1645	1645	1645	1644	206
540	20231107	100700	397692853	1645	1643	1645	1643	114
541	20231107	100600	397505437	1642	1644	1645	1642	4396
542	20231107	100500	390279717	1645	1646	1646	1641	2475
543	20231107	100400	386213436	1657	1657	1657	1657	7
544	20231107	100300	386201837	1646	1656	1656	1646	5400
545	20231107	100200	377264665	1658	1665	1665	1658	635
546	20231107	100100	376211493	1665	1665	1665	1665	11
547	20231107	100000	376193178	1662	1662	1662	1662	10
548	20231107	095900	376176558	1662	1661	1662	1661	3054
549	20231107	095800	371101035	1662	1675	1675	1662	1253
550	20231107	095700	369018476	1669	1674	1679	1669	6734
551	20231107	095600	357752681	1659	1661	1680	1658	3255
552	20231107	095500	352314878	1656	1648	1672	1645	6196
553	20231107	095400	342086767	1647	1649	1649	1647	136
554	20231107	095300	341862629	1649	1649	1649	1649	92
555	20231107	095200	341710921	1649	1649	1672	1649	1798
556	20231107	095100	338733541	1650	1650	1650	1650	124
557	20231107	095000	338528941	1648	1649	1657	1648	2124
558	20231107	094900	335021487	1649	1648	1649	1645	1058
559	20231107	094800	333279245	1648	1653	1653	1648	2157
560	20231107	094700	329715094	1653	1653	1655	1652	1261
561	20231107	094600	327630107	1649	1649	1649	1649	1102
562	20231107	094500	325812909	1649	1649	1649	1649	1012
563	20231107	094400	324144121	1645	1645	1645	1645	1
564	20231107	094300	324142476	1643	1644	1645	1642	3469
565	20231107	094200	318443895	1645	1655	1655	1645	10488
566	20231107	094100	301143073	1658	1658	1658	1658	1055
567	20231107	094000	299393883	1659	1657	1659	1657	2
568	20231107	093900	299390567	1658	1658	1658	1652	10454
569	20231107	093800	282097525	1658	1657	1660	1657	2864
570	20231107	093700	277346133	1653	1658	1658	1653	4118
571	20231107	093600	270523352	1658	1661	1661	1658	3300
572	20231107	093500	265042912	1661	1666	1666	1661	4083
573	20231107	093400	258250314	1665	1664	1665	1664	220
574	20231107	093300	257884134	1664	1664	1664	1663	145
575	20231107	093200	257642897	1662	1659	1662	1656	2619
576	20231107	093100	253300821	1657	1664	1664	1657	3041
577	20231107	093000	248245529	1668	1667	1668	1667	102
578	20231107	092900	248075444	1667	1672	1672	1664	417
579	20231107	092800	247380561	1672	1672	1672	1672	100
580	20231107	092700	247213361	1672	1674	1674	1670	5532
581	20231107	092600	237958056	1671	1670	1674	1670	827
582	20231107	092500	236574647	1668	1667	1670	1667	3108
583	20231107	092400	231389943	1670	1667	1670	1667	869
584	20231107	092300	229941305	1664	1664	1665	1664	799
585	20231107	092200	228611031	1663	1662	1663	1662	3025
586	20231107	092100	223583350	1661	1656	1661	1656	12068
587	20231107	092000	203594199	1655	1656	1656	1655	1225
588	20231107	091900	201566533	1656	1659	1659	1656	1523
589	20231107	091800	199043128	1659	1659	1659	1659	338
590	20231107	091700	198482386	1659	1659	1659	1659	0
591	20231107	091600	198482386	1659	1659	1659	1659	190
592	20231107	091500	198167176	1659	1658	1660	1653	7190
593	20231107	091400	186265258	1658	1657	1659	1654	2110
594	20231107	091300	182770925	1661	1660	1665	1658	6141
595	20231107	091200	172578193	1662	1659	1663	1659	538
596	20231107	091100	171684661	1659	1665	1669	1659	9650
597	20231107	091000	155654521	1660	1669	1669	1660	211
598	20231107	090900	155302461	1670	1671	1673	1659	6922
599	20231107	090800	143772517	1671	1671	1673	1669	1605
600	20231107	090700	141090382	1665	1659	1678	1659	3536
601	20231107	090600	135213097	1660	1644	1682	1644	22880
602	20231107	090500	97513207	1640	1639	1640	1633	5218
603	20231107	090400	88969531	1637	1648	1648	1633	13255
604	20231107	090300	67212160	1648	1659	1659	1646	8930
605	20231107	090200	52438319	1656	1662	1667	1640	7539
606	20231107	090100	39990318	1662	1676	1685	1662	10658
607	20231107	090000	22171191	1675	1682	1732	1675	13174