KissMeData/073560/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194600	271095653	1589	1589	1589	1589	4043
3	20231107	194500	271095653	1589	1589	1589	1589	0
4	20231107	194400	271095653	1589	1589	1589	1589	0
5	20231107	194300	271095653	1589	1589	1589	1589	0
6	20231107	194200	271095653	1589	1589	1589	1589	0
7	20231107	194100	271095653	1589	1589	1589	1589	0
8	20231107	194000	271095653	1589	1589	1589	1589	0
9	20231107	193900	271095653	1589	1589	1589	1589	0
10	20231107	193800	271095653	1589	1589	1589	1589	0
11	20231107	193700	271095653	1589	1589	1589	1589	0
12	20231107	193600	271095653	1589	1589	1589	1589	0
13	20231107	193500	271095653	1589	1589	1589	1589	0
14	20231107	193400	271095653	1589	1589	1589	1589	0
15	20231107	193300	271095653	1589	1589	1589	1589	0
16	20231107	193200	271095653	1589	1589	1589	1589	0
17	20231107	193100	271095653	1589	1589	1589	1589	0
18	20231107	193000	271095653	1589	1589	1589	1589	0
19	20231107	192900	271095653	1589	1589	1589	1589	0
20	20231107	192800	271095653	1589	1589	1589	1589	0
21	20231107	192700	271095653	1589	1589	1589	1589	0
22	20231107	192600	271095653	1589	1589	1589	1589	0
23	20231107	192500	271095653	1589	1589	1589	1589	0
24	20231107	192400	271095653	1589	1589	1589	1589	0
25	20231107	192300	271095653	1589	1589	1589	1589	0
26	20231107	192200	271095653	1589	1589	1589	1589	0
27	20231107	192100	271095653	1589	1589	1589	1589	0
28	20231107	192000	271095653	1589	1589	1589	1589	0
29	20231107	191900	271095653	1589	1589	1589	1589	0
30	20231107	191800	271095653	1589	1589	1589	1589	0
31	20231107	191700	271095653	1589	1589	1589	1589	0
32	20231107	191600	271095653	1589	1589	1589	1589	4043
33	20231107	191500	271095653	1589	1589	1589	1589	0
34	20231107	191400	271095653	1589	1589	1589	1589	0
35	20231107	191300	271095653	1589	1589	1589	1589	0
36	20231107	191200	271095653	1589	1589	1589	1589	0
37	20231107	191100	271095653	1589	1589	1589	1589	0
38	20231107	191000	271095653	1589	1589	1589	1589	0
39	20231107	190900	271095653	1589	1589	1589	1589	0
40	20231107	190800	271095653	1589	1589	1589	1589	0
41	20231107	190700	271095653	1589	1589	1589	1589	0
42	20231107	190600	271095653	1589	1589	1589	1589	0
43	20231107	190500	271095653	1589	1589	1589	1589	0
44	20231107	190400	271095653	1589	1589	1589	1589	0
45	20231107	190300	271095653	1589	1589	1589	1589	0
46	20231107	190200	271095653	1589	1589	1589	1589	0
47	20231107	190100	271095653	1589	1589	1589	1589	0
48	20231107	190000	271095653	1589	1589	1589	1589	0
49	20231107	185900	271095653	1589	1589	1589	1589	0
50	20231107	185800	271095653	1589	1589	1589	1589	0
51	20231107	185700	271095653	1589	1589	1589	1589	0
52	20231107	185600	271095653	1589	1589	1589	1589	0
53	20231107	185500	271095653	1589	1589	1589	1589	0
54	20231107	185400	271095653	1589	1589	1589	1589	0
55	20231107	185300	271095653	1589	1589	1589	1589	0
56	20231107	185200	271095653	1589	1589	1589	1589	0
57	20231107	185100	271095653	1589	1589	1589	1589	0
58	20231107	185000	271095653	1589	1589	1589	1589	0
59	20231107	184900	271095653	1589	1589	1589	1589	0
60	20231107	184800	271095653	1589	1589	1589	1589	0
61	20231107	184700	271095653	1589	1589	1589	1589	0
62	20231107	184600	271095653	1589	1589	1589	1589	4043
63	20231107	184500	271095653	1589	1589	1589	1589	0
64	20231107	184400	271095653	1589	1589	1589	1589	0
65	20231107	184300	271095653	1589	1589	1589	1589	0
66	20231107	184200	271095653	1589	1589	1589	1589	0
67	20231107	184100	271095653	1589	1589	1589	1589	0
68	20231107	184000	271095653	1589	1589	1589	1589	0
69	20231107	183900	271095653	1589	1589	1589	1589	0
70	20231107	183800	271095653	1589	1589	1589	1589	0
71	20231107	183700	271095653	1589	1589	1589	1589	0
72	20231107	183600	271095653	1589	1589	1589	1589	0
73	20231107	183500	271095653	1589	1589	1589	1589	0
74	20231107	183400	271095653	1589	1589	1589	1589	0
75	20231107	183300	271095653	1589	1589	1589	1589	0
76	20231107	183200	271095653	1589	1589	1589	1589	0
77	20231107	183100	271095653	1589	1589	1589	1589	0
78	20231107	183000	271095653	1589	1589	1589	1589	0
79	20231107	182900	271095653	1589	1589	1589	1589	0
80	20231107	182800	271095653	1589	1589	1589	1589	0
81	20231107	182700	271095653	1589	1589	1589	1589	0
82	20231107	182600	271095653	1589	1589	1589	1589	0
83	20231107	182500	271095653	1589	1589	1589	1589	0
84	20231107	182400	271095653	1589	1589	1589	1589	0
85	20231107	182300	271095653	1589	1589	1589	1589	0
86	20231107	182200	271095653	1589	1589	1589	1589	0
87	20231107	182100	271095653	1589	1589	1589	1589	0
88	20231107	182000	271095653	1589	1589	1589	1589	0
89	20231107	181900	271095653	1589	1589	1589	1589	0
90	20231107	181800	271095653	1589	1589	1589	1589	0
91	20231107	181700	271095653	1589	1589	1589	1589	0
92	20231107	181600	271095653	1589	1589	1589	1589	4043
93	20231107	181500	271095653	1589	1589	1589	1589	0
94	20231107	181400	271095653	1589	1589	1589	1589	0
95	20231107	181300	271095653	1589	1589	1589	1589	0
96	20231107	181200	271095653	1589	1589	1589	1589	0
97	20231107	181100	271095653	1589	1589	1589	1589	0
98	20231107	181000	271095653	1589	1589	1589	1589	0
99	20231107	180900	271095653	1589	1589	1589	1589	0
100	20231107	180800	271095653	1589	1589	1589	1589	0
101	20231107	180700	271095653	1589	1589	1589	1589	0
102	20231107	180600	271095653	1589	1589	1589	1589	0
103	20231107	180500	271095653	1589	1589	1589	1589	0
104	20231107	180400	271095653	1589	1589	1589	1589	0
105	20231107	180300	271095653	1589	1589	1589	1589	0
106	20231107	180200	271095653	1589	1589	1589	1589	0
107	20231107	180100	271095653	1589	1589	1589	1589	0
108	20231107	180000	271095653	1589	1589	1589	1589	0
109	20231107	175900	271095653	1589	1589	1589	1589	0
110	20231107	175800	271095653	1589	1589	1589	1589	0
111	20231107	175700	271095653	1589	1589	1589	1589	0
112	20231107	175600	271095653	1589	1589	1589	1589	0
113	20231107	175500	271095653	1589	1589	1589	1589	0
114	20231107	175400	271095653	1589	1589	1589	1589	0
115	20231107	175300	271095653	1589	1589	1589	1589	0
116	20231107	175200	271095653	1589	1589	1589	1589	0
117	20231107	175100	271095653	1589	1589	1589	1589	0
118	20231107	175000	271095653	1589	1589	1589	1589	0
119	20231107	174900	271095653	1589	1589	1589	1589	0
120	20231107	174800	271095653	1589	1589	1589	1589	0
121	20231107	174700	271095653	1589	1589	1589	1589	0
122	20231107	174600	271095653	1589	1589	1589	1589	4043
123	20231107	174500	271095653	1589	1589	1589	1589	0
124	20231107	174400	271095653	1589	1589	1589	1589	0
125	20231107	174300	271095653	1589	1589	1589	1589	0
126	20231107	174200	271095653	1589	1589	1589	1589	0
127	20231107	174100	271095653	1589	1589	1589	1589	0
128	20231107	174000	271095653	1589	1589	1589	1589	0
129	20231107	173900	271095653	1589	1589	1589	1589	0
130	20231107	173800	271095653	1589	1589	1589	1589	0
131	20231107	173700	271095653	1589	1589	1589	1589	0
132	20231107	173600	271095653	1589	1589	1589	1589	0
133	20231107	173500	271095653	1589	1589	1589	1589	0
134	20231107	173400	271095653	1589	1589	1589	1589	0
135	20231107	173300	271095653	1589	1589	1589	1589	0
136	20231107	173200	271095653	1589	1589	1589	1589	0
137	20231107	173100	271095653	1589	1589	1589	1589	0
138	20231107	173000	271095653	1589	1589	1589	1589	0
139	20231107	172900	271095653	1589	1589	1589	1589	0
140	20231107	172800	271095653	1589	1589	1589	1589	0
141	20231107	172700	271095653	1589	1589	1589	1589	0
142	20231107	172600	271095653	1589	1589	1589	1589	0
143	20231107	172500	271095653	1589	1589	1589	1589	0
144	20231107	172400	271095653	1589	1589	1589	1589	0
145	20231107	172300	271095653	1589	1589	1589	1589	0
146	20231107	172200	271095653	1589	1589	1589	1589	0
147	20231107	172100	271095653	1589	1589	1589	1589	0
148	20231107	172000	271095653	1589	1589	1589	1589	0
149	20231107	171900	271095653	1589	1589	1589	1589	0
150	20231107	171800	271095653	1589	1589	1589	1589	0
151	20231107	171700	271095653	1589	1589	1589	1589	0
152	20231107	171600	271095653	1589	1589	1589	1589	4043
153	20231107	171500	271095653	1589	1589	1589	1589	0
154	20231107	171400	271095653	1589	1589	1589	1589	0
155	20231107	171300	271095653	1589	1589	1589	1589	0
156	20231107	171200	271095653	1589	1589	1589	1589	0
157	20231107	171100	271095653	1589	1589	1589	1589	0
158	20231107	171000	271095653	1589	1589	1589	1589	0
159	20231107	170900	271095653	1589	1589	1589	1589	0
160	20231107	170800	271095653	1589	1589	1589	1589	0
161	20231107	170700	271095653	1589	1589	1589	1589	0
162	20231107	170600	271095653	1589	1589	1589	1589	0
163	20231107	170500	271095653	1589	1589	1589	1589	0
164	20231107	170400	271095653	1589	1589	1589	1589	0
165	20231107	170300	271095653	1589	1589	1589	1589	0
166	20231107	170200	271095653	1589	1589	1589	1589	0
167	20231107	170100	271095653	1589	1589	1589	1589	0
168	20231107	170000	271095653	1589	1589	1589	1589	0
169	20231107	165900	271095653	1589	1589	1589	1589	0
170	20231107	165800	271095653	1589	1589	1589	1589	0
171	20231107	165700	271095653	1589	1589	1589	1589	0
172	20231107	165600	271095653	1589	1589	1589	1589	0
173	20231107	165500	271095653	1589	1589	1589	1589	0
174	20231107	165400	271095653	1589	1589	1589	1589	0
175	20231107	165300	271095653	1589	1589	1589	1589	0
176	20231107	165200	271095653	1589	1589	1589	1589	0
177	20231107	165100	271095653	1589	1589	1589	1589	0
178	20231107	165000	271095653	1589	1589	1589	1589	0
179	20231107	164900	271095653	1589	1589	1589	1589	0
180	20231107	164800	271095653	1589	1589	1589	1589	0
181	20231107	164700	271095653	1589	1589	1589	1589	0
182	20231107	164600	271095653	1589	1589	1589	1589	4043
183	20231107	164500	271095653	1589	1589	1589	1589	0
184	20231107	164400	271095653	1589	1589	1589	1589	0
185	20231107	164300	271095653	1589	1589	1589	1589	0
186	20231107	164200	271095653	1589	1589	1589	1589	0
187	20231107	164100	271095653	1589	1589	1589	1589	0
188	20231107	164000	271095653	1589	1589	1589	1589	0
189	20231107	163900	271095653	1589	1589	1589	1589	0
190	20231107	163800	271095653	1589	1589	1589	1589	0
191	20231107	163700	271095653	1589	1589	1589	1589	0
192	20231107	163600	271095653	1589	1589	1589	1589	0
193	20231107	163500	271095653	1589	1589	1589	1589	0
194	20231107	163400	271095653	1589	1589	1589	1589	0
195	20231107	163300	271095653	1589	1589	1589	1589	0
196	20231107	163200	271095653	1589	1589	1589	1589	0
197	20231107	163100	271095653	1589	1589	1589	1589	0
198	20231107	163000	271095653	1589	1589	1589	1589	0
199	20231107	162900	271095653	1589	1589	1589	1589	0
200	20231107	162800	271095653	1589	1589	1589	1589	0
201	20231107	162700	271095653	1589	1589	1589	1589	0
202	20231107	162600	271095653	1589	1589	1589	1589	0
203	20231107	162500	271095653	1589	1589	1589	1589	0
204	20231107	162400	271095653	1589	1589	1589	1589	0
205	20231107	162300	271095653	1589	1589	1589	1589	0
206	20231107	162200	271095653	1589	1589	1589	1589	0
207	20231107	162100	271095653	1589	1589	1589	1589	0
208	20231107	162000	271095653	1589	1589	1589	1589	0
209	20231107	161900	271095653	1589	1589	1589	1589	0
210	20231107	161800	271095653	1589	1589	1589	1589	0
211	20231107	161700	271095653	1589	1589	1589	1589	0
212	20231107	161600	271095653	1589	1589	1589	1589	4043
213	20231107	161500	271095653	1589	1589	1589	1589	0
214	20231107	161400	271095653	1589	1589	1589	1589	0
215	20231107	161300	271095653	1589	1589	1589	1589	0
216	20231107	161200	271095653	1589	1589	1589	1589	0
217	20231107	161100	271095653	1589	1589	1589	1589	0
218	20231107	161000	271095653	1589	1589	1589	1589	0
219	20231107	160900	271095653	1589	1589	1589	1589	0
220	20231107	160800	271095653	1589	1589	1589	1589	0
221	20231107	160700	271095653	1589	1589	1589	1589	0
222	20231107	160600	271095653	1589	1589	1589	1589	0
223	20231107	160500	271095653	1589	1589	1589	1589	0
224	20231107	160400	271095653	1589	1589	1589	1589	0
225	20231107	160300	271095653	1589	1589	1589	1589	0
226	20231107	160200	271095653	1589	1589	1589	1589	0
227	20231107	160100	271095653	1589	1589	1589	1589	0
228	20231107	160000	271095653	1589	1589	1589	1589	0
229	20231107	155900	271095653	1589	1589	1589	1589	0
230	20231107	155800	271095653	1589	1589	1589	1589	0
231	20231107	155700	271095653	1589	1589	1589	1589	0
232	20231107	155600	271095653	1589	1589	1589	1589	0
233	20231107	155500	271095653	1589	1589	1589	1589	0
234	20231107	155400	271095653	1589	1589	1589	1589	0
235	20231107	155300	271095653	1589	1589	1589	1589	0
236	20231107	155200	271095653	1589	1589	1589	1589	0
237	20231107	155100	271095653	1589	1589	1589	1589	0
238	20231107	155000	271095653	1589	1589	1589	1589	0
239	20231107	154900	271095653	1589	1589	1589	1589	0
240	20231107	154800	271095653	1589	1589	1589	1589	0
241	20231107	154700	271095653	1589	1589	1589	1589	0
242	20231107	154600	271095653	1589	1589	1589	1589	4043
243	20231107	154500	271095653	1589	1589	1589	1589	0
244	20231107	154400	271095653	1589	1589	1589	1589	0
245	20231107	154300	271095653	1589	1589	1589	1589	0
246	20231107	154200	271095653	1589	1589	1589	1589	0
247	20231107	154100	271095653	1589	1589	1589	1589	0
248	20231107	154000	271095653	1589	1589	1589	1589	0
249	20231107	153900	271095653	1589	1589	1589	1589	0
250	20231107	153800	271095653	1589	1589	1589	1589	0
251	20231107	153700	271095653	1589	1589	1589	1589	0
252	20231107	153600	271095653	1589	1589	1589	1589	0
253	20231107	153500	271095653	1589	1589	1589	1589	0
254	20231107	153400	271095653	1589	1589	1589	1589	0
255	20231107	153300	271095653	1589	1589	1589	1589	0
256	20231107	153200	271095653	1589	1589	1589	1589	0
257	20231107	153100	271095653	1589	1589	1589	1589	0
258	20231107	153000	271095653	1589	1589	1589	1589	4043
259	20231107	152900	264671326	1589	1589	1589	1589	0
260	20231107	152800	264671326	1589	1589	1589	1589	0
261	20231107	152700	264671326	1589	1589	1589	1589	0
262	20231107	152600	264671326	1589	1589	1589	1589	0
263	20231107	152500	264671326	1589	1589	1589	1589	0
264	20231107	152400	264671326	1589	1589	1589	1589	0
265	20231107	152300	264671326	1589	1589	1589	1589	0
266	20231107	152200	264671326	1589	1589	1589	1589	0
267	20231107	152100	264671326	1589	1589	1589	1589	0
268	20231107	152000	264671326	1589	1589	1589	1589	0
269	20231107	151900	264671326	1589	1589	1589	1589	0
270	20231107	151800	264671326	1589	1588	1589	1588	26
271	20231107	151700	264630037	1587	1586	1587	1586	574
272	20231107	151600	263719163	1586	1586	1586	1586	3
273	20231107	151500	263714405	1586	1586	1586	1586	0
274	20231107	151400	263714405	1586	1586	1586	1586	0
275	20231107	151300	263714405	1586	1586	1586	1586	29
276	20231107	151200	263668411	1587	1587	1587	1587	0
277	20231107	151100	263668411	1587	1587	1587	1587	200
278	20231107	151000	263351011	1587	1587	1587	1587	0
279	20231107	150900	263351011	1587	1587	1587	1587	105
280	20231107	150800	263184376	1587	1587	1587	1587	50
281	20231107	150700	263105026	1586	1586	1586	1586	0
282	20231107	150600	263105026	1586	1586	1586	1586	300
283	20231107	150500	262629226	1587	1587	1587	1587	0
284	20231107	150400	262629226	1587	1587	1587	1587	100
285	20231107	150300	262470526	1587	1587	1587	1587	0
286	20231107	150200	262470526	1587	1587	1587	1587	0
287	20231107	150100	262470526	1587	1587	1587	1587	0
288	20231107	150000	262470526	1587	1587	1587	1587	20
289	20231107	145900	262438786	1587	1587	1587	1587	0
290	20231107	145800	262438786	1587	1586	1587	1586	1000
291	20231107	145700	260852292	1585	1585	1585	1585	0
292	20231107	145600	260852292	1585	1585	1585	1585	509
293	20231107	145500	260045527	1584	1584	1584	1584	0
294	20231107	145400	260045527	1584	1583	1584	1583	136
295	20231107	145300	259830121	1585	1584	1585	1584	200
296	20231107	145200	259513239	1583	1583	1583	1583	50
297	20231107	145100	259434089	1580	1584	1584	1580	3000
298	20231107	145000	254692681	1585	1585	1585	1585	0
299	20231107	144900	254692681	1585	1585	1585	1585	0
300	20231107	144800	254692681	1585	1585	1585	1585	0
301	20231107	144700	254692681	1585	1585	1585	1585	0
302	20231107	144600	254692681	1585	1585	1585	1585	4
303	20231107	144500	254686341	1585	1585	1585	1585	0
304	20231107	144400	254686341	1585	1585	1585	1585	0
305	20231107	144300	254686341	1585	1585	1585	1585	0
306	20231107	144200	254686341	1585	1585	1585	1585	0
307	20231107	144100	254686341	1585	1585	1585	1585	0
308	20231107	144000	254686341	1585	1585	1585	1585	1400
309	20231107	143900	252467341	1585	1585	1585	1585	500
310	20231107	143800	251674841	1583	1583	1583	1583	0
311	20231107	143700	251674841	1583	1583	1583	1583	272
312	20231107	143600	251244265	1583	1583	1583	1583	1
313	20231107	143500	251242682	1583	1583	1583	1583	0
314	20231107	143400	251242682	1583	1583	1583	1583	0
315	20231107	143300	251242682	1583	1583	1583	1583	0
316	20231107	143200	251242682	1583	1583	1583	1583	0
317	20231107	143100	251242682	1583	1583	1583	1583	227
318	20231107	143000	250883341	1584	1584	1584	1584	0
319	20231107	142900	250883341	1584	1585	1585	1584	70
320	20231107	142800	250772445	1585	1585	1585	1585	0
321	20231107	142700	250772445	1585	1585	1585	1585	0
322	20231107	142600	250772445	1585	1585	1585	1585	0
323	20231107	142500	250772445	1585	1585	1585	1585	0
324	20231107	142400	250772445	1585	1585	1585	1585	0
325	20231107	142300	250772445	1585	1585	1585	1585	0
326	20231107	142200	250772445	1585	1585	1585	1585	0
327	20231107	142100	250772445	1585	1585	1585	1585	0
328	20231107	142000	250772445	1585	1585	1585	1585	0
329	20231107	141900	250772445	1585	1585	1585	1585	0
330	20231107	141800	250772445	1585	1585	1585	1585	0
331	20231107	141700	250772445	1585	1585	1585	1585	0
332	20231107	141600	250772445	1585	1585	1585	1585	0
333	20231107	141500	250772445	1585	1585	1585	1585	0
334	20231107	141400	250772445	1585	1585	1585	1585	0
335	20231107	141300	250772445	1585	1585	1585	1585	0
336	20231107	141200	250772445	1585	1585	1585	1585	0
337	20231107	141100	250772445	1585	1585	1585	1585	0
338	20231107	141000	250772445	1585	1585	1585	1585	0
339	20231107	140900	250772445	1585	1585	1585	1585	0
340	20231107	140800	250772445	1585	1585	1585	1585	0
341	20231107	140700	250772445	1585	1584	1585	1584	140
342	20231107	140600	250550645	1584	1584	1584	1584	0
343	20231107	140500	250550645	1584	1584	1584	1584	100
344	20231107	140400	250392245	1584	1584	1584	1584	179
345	20231107	140300	250108709	1584	1584	1584	1584	0
346	20231107	140200	250108709	1584	1584	1584	1584	92
347	20231107	140100	249962981	1582	1582	1582	1582	0
348	20231107	140000	249962981	1582	1582	1582	1582	1
349	20231107	135900	249961399	1582	1582	1582	1582	0
350	20231107	135800	249961399	1582	1582	1582	1582	0
351	20231107	135700	249961399	1582	1582	1582	1582	0
352	20231107	135600	249961399	1582	1582	1582	1582	864
353	20231107	135500	248594551	1583	1583	1583	1583	0
354	20231107	135400	248594551	1583	1584	1584	1583	45
355	20231107	135300	248523315	1583	1583	1583	1583	0
356	20231107	135200	248523315	1583	1583	1583	1583	1
357	20231107	135100	248521732	1584	1584	1584	1584	143
358	20231107	135000	248295220	1584	1584	1584	1584	0
359	20231107	134900	248295220	1584	1584	1584	1584	12
360	20231107	134800	248276212	1582	1582	1582	1582	0
361	20231107	134700	248276212	1582	1582	1582	1582	0
362	20231107	134600	248276212	1582	1582	1582	1582	0
363	20231107	134500	248276212	1582	1582	1582	1582	0
364	20231107	134400	248276212	1582	1582	1582	1582	830
365	20231107	134300	246963152	1582	1582	1582	1582	0
366	20231107	134200	246963152	1582	1582	1582	1582	0
367	20231107	134100	246963152	1582	1583	1583	1582	10677
368	20231107	134000	230071950	1582	1585	1585	1582	6933
369	20231107	133900	219102678	1585	1585	1585	1585	0
370	20231107	133800	219102678	1585	1585	1585	1585	81
371	20231107	133700	218974293	1585	1585	1585	1585	0
372	20231107	133600	218974293	1585	1584	1585	1584	400
373	20231107	133500	218340456	1584	1584	1584	1584	368
374	20231107	133400	217757544	1584	1584	1584	1584	0
375	20231107	133300	217757544	1584	1584	1584	1584	0
376	20231107	133200	217757544	1584	1584	1584	1584	0
377	20231107	133100	217757544	1584	1583	1584	1583	101
378	20231107	133000	217597561	1584	1584	1584	1584	0
379	20231107	132900	217597561	1584	1584	1584	1584	0
380	20231107	132800	217597561	1584	1584	1584	1584	0
381	20231107	132700	217597561	1584	1584	1584	1584	0
382	20231107	132600	217597561	1584	1584	1584	1584	0
383	20231107	132500	217597561	1584	1584	1584	1584	82
384	20231107	132400	217467673	1584	1584	1584	1584	0
385	20231107	132300	217467673	1584	1584	1584	1584	0
386	20231107	132200	217467673	1584	1584	1584	1584	1
387	20231107	132100	217466089	1584	1584	1584	1584	0
388	20231107	132000	217466089	1584	1584	1584	1584	0
389	20231107	131900	217466089	1584	1584	1584	1584	4
390	20231107	131800	217459753	1583	1583	1583	1583	0
391	20231107	131700	217459753	1583	1583	1583	1583	0
392	20231107	131600	217459753	1583	1583	1583	1583	18
393	20231107	131500	217431259	1582	1582	1582	1582	0
394	20231107	131400	217431259	1582	1582	1582	1582	0
395	20231107	131300	217431259	1582	1582	1582	1582	0
396	20231107	131200	217431259	1582	1582	1582	1582	0
397	20231107	131100	217431259	1582	1582	1582	1582	0
398	20231107	131000	217431259	1582	1582	1582	1582	498
399	20231107	130900	216643423	1582	1582	1582	1582	4
400	20231107	130800	216637095	1582	1582	1582	1582	0
401	20231107	130700	216637095	1582	1582	1582	1582	0
402	20231107	130600	216637095	1582	1582	1582	1582	0
403	20231107	130500	216637095	1582	1582	1582	1582	3
404	20231107	130400	216632349	1582	1582	1582	1582	0
405	20231107	130300	216632349	1582	1582	1582	1582	0
406	20231107	130200	216632349	1582	1582	1582	1582	5
407	20231107	130100	216624439	1582	1582	1582	1582	0
408	20231107	130000	216624439	1582	1582	1582	1582	0
409	20231107	125900	216624439	1582	1582	1582	1582	0
410	20231107	125800	216624439	1582	1582	1582	1582	5
411	20231107	125700	216616529	1582	1582	1582	1582	0
412	20231107	125600	216616529	1582	1582	1582	1582	0
413	20231107	125500	216616529	1582	1582	1582	1582	0
414	20231107	125400	216616529	1582	1582	1582	1582	0
415	20231107	125300	216616529	1582	1582	1582	1582	0
416	20231107	125200	216616529	1582	1581	1582	1581	18
417	20231107	125100	216588070	1581	1581	1581	1581	0
418	20231107	125000	216588070	1581	1581	1581	1581	1
419	20231107	124900	216586489	1581	1580	1581	1579	6
420	20231107	124800	216577009	1579	1579	1579	1579	0
421	20231107	124700	216577009	1579	1579	1580	1579	112
422	20231107	124600	216400060	1580	1580	1580	1580	0
423	20231107	124500	216400060	1580	1580	1580	1580	0
424	20231107	124400	216400060	1580	1580	1580	1580	13
425	20231107	124300	216379520	1580	1580	1580	1580	0
426	20231107	124200	216379520	1580	1580	1580	1580	70
427	20231107	124100	216268920	1580	1580	1580	1580	0
428	20231107	124000	216268920	1580	1580	1580	1580	51
429	20231107	123900	216188340	1580	1580	1580	1580	0
430	20231107	123800	216188340	1580	1580	1580	1580	10
431	20231107	123700	216172540	1580	1580	1580	1580	4
432	20231107	123600	216166220	1587	1587	1587	1587	0
433	20231107	123500	216166220	1587	1587	1587	1587	0
434	20231107	123400	216166220	1587	1587	1587	1587	0
435	20231107	123300	216166220	1587	1580	1587	1577	379
436	20231107	123200	215567410	1583	1583	1583	1583	0
437	20231107	123100	215567410	1583	1583	1583	1583	321
438	20231107	123000	215059267	1582	1578	1582	1578	40
439	20231107	122900	214996094	1577	1577	1577	1577	14
440	20231107	122800	214974016	1576	1576	1576	1576	1000
441	20231107	122700	213398016	1575	1575	1575	1575	0
442	20231107	122600	213398016	1575	1575	1575	1575	0
443	20231107	122500	213398016	1575	1575	1575	1575	0
444	20231107	122400	213398016	1575	1575	1575	1575	50
445	20231107	122300	213319266	1576	1576	1576	1576	0
446	20231107	122200	213319266	1576	1576	1576	1576	0
447	20231107	122100	213319266	1576	1576	1576	1576	354
448	20231107	122000	212761362	1576	1576	1576	1575	1206
449	20231107	121900	210860906	1576	1576	1576	1576	22
450	20231107	121800	210826234	1576	1576	1576	1576	0
451	20231107	121700	210826234	1576	1575	1576	1575	180
452	20231107	121600	210542696	1576	1575	1576	1575	59
453	20231107	121500	210449754	1576	1576	1576	1575	322
454	20231107	121400	209942491	1576	1575	1576	1575	57
455	20231107	121300	209852702	1576	1577	1578	1575	567
456	20231107	121200	208959123	1575	1576	1576	1575	2008
457	20231107	121100	205795515	1575	1581	1581	1575	12682
458	20231107	121000	185783131	1581	1581	1581	1581	0
459	20231107	120900	185783131	1581	1581	1581	1581	0
460	20231107	120800	185783131	1581	1581	1581	1581	0
461	20231107	120700	185783131	1581	1581	1581	1581	424
462	20231107	120600	185112787	1583	1583	1583	1583	10
463	20231107	120500	185096957	1581	1583	1583	1581	6055
464	20231107	120400	175516411	1584	1584	1584	1584	988
465	20231107	120300	173951419	1584	1584	1584	1584	1842
466	20231107	120200	171033691	1585	1585	1585	1585	2119
467	20231107	120100	167675076	1586	1586	1586	1586	50
468	20231107	120000	167595776	1586	1586	1586	1586	0
469	20231107	115900	167595776	1586	1586	1586	1586	0
470	20231107	115800	167595776	1586	1586	1586	1586	1018
471	20231107	115700	165981228	1586	1586	1586	1586	1000
472	20231107	115600	164395228	1586	1587	1587	1586	2319
473	20231107	115500	160717293	1588	1588	1588	1588	13
474	20231107	115400	160696649	1587	1587	1587	1587	101
475	20231107	115300	160536362	1587	1587	1587	1587	303
476	20231107	115200	160055501	1588	1588	1588	1588	100
477	20231107	115100	159896701	1585	1585	1585	1585	0
478	20231107	115000	159896701	1585	1588	1588	1585	3896
479	20231107	114900	153717469	1588	1588	1588	1588	18
480	20231107	114800	153688885	1587	1587	1587	1587	2
481	20231107	114700	153685711	1587	1587	1587	1587	0
482	20231107	114600	153685711	1587	1587	1587	1587	0
483	20231107	114500	153685711	1587	1587	1587	1587	0
484	20231107	114400	153685711	1587	1587	1587	1587	0
485	20231107	114300	153685711	1587	1587	1587	1587	0
486	20231107	114200	153685711	1587	1587	1587	1587	0
487	20231107	114100	153685711	1587	1587	1587	1587	17
488	20231107	114000	153658732	1587	1587	1587	1587	0
489	20231107	113900	153658732	1587	1587	1587	1587	1
490	20231107	113800	153657145	1586	1585	1586	1585	2036
491	20231107	113700	150428069	1586	1590	1590	1586	632
492	20231107	113600	149425397	1590	1590	1590	1590	10
493	20231107	113500	149409497	1590	1590	1590	1590	18
494	20231107	113400	149380877	1590	1590	1590	1590	0
495	20231107	113300	149380877	1590	1590	1590	1590	0
496	20231107	113200	149380877	1590	1590	1590	1590	0
497	20231107	113100	149380877	1590	1590	1590	1590	0
498	20231107	113000	149380877	1590	1587	1590	1587	49
499	20231107	112900	149303102	1587	1587	1587	1587	0
500	20231107	112800	149303102	1587	1587	1587	1587	100
501	20231107	112700	149144402	1587	1587	1587	1587	100
502	20231107	112600	148985702	1587	1587	1587	1587	29
503	20231107	112500	148939679	1586	1586	1586	1586	107
504	20231107	112400	148769977	1586	1587	1587	1585	1416
505	20231107	112300	146525199	1587	1588	1588	1587	574
506	20231107	112200	145613937	1588	1588	1588	1588	1
507	20231107	112100	145612349	1587	1591	1591	1586	22851
508	20231107	112000	109276320	1592	1592	1592	1592	0
509	20231107	111900	109276320	1592	1593	1593	1592	4014
510	20231107	111800	102885618	1593	1593	1593	1593	0
511	20231107	111700	102885618	1593	1593	1593	1593	500
512	20231107	111600	102089118	1593	1593	1593	1593	300
513	20231107	111500	101611218	1593	1593	1593	1593	0
514	20231107	111400	101611218	1593	1593	1593	1593	2687
515	20231107	111300	97330827	1593	1593	1593	1593	0
516	20231107	111200	97330827	1593	1593	1593	1593	0
517	20231107	111100	97330827	1593	1593	1593	1593	200
518	20231107	111000	97012227	1593	1594	1594	1593	2000
519	20231107	110900	93825469	1593	1593	1593	1593	0
520	20231107	110800	93825469	1593	1593	1593	1593	0
521	20231107	110700	93825469	1593	1593	1593	1593	0
522	20231107	110600	93825469	1593	1593	1593	1593	0
523	20231107	110500	93825469	1593	1593	1593	1593	0
524	20231107	110400	93825469	1593	1593	1593	1593	1828
525	20231107	110300	90913465	1594	1594	1594	1594	0
526	20231107	110200	90913465	1594	1594	1594	1594	0
527	20231107	110100	90913465	1594	1594	1594	1594	667
528	20231107	110000	89850267	1594	1594	1594	1594	117
529	20231107	105900	89663769	1594	1594	1594	1594	119
530	20231107	105800	89474083	1594	1594	1594	1594	728
531	20231107	105700	88313651	1595	1595	1595	1595	0
532	20231107	105600	88313651	1595	1595	1595	1595	0
533	20231107	105500	88313651	1595	1595	1595	1595	0
534	20231107	105400	88313651	1595	1595	1595	1595	0
535	20231107	105300	88313651	1595	1595	1595	1595	655
536	20231107	105200	87268926	1596	1596	1596	1596	61
537	20231107	105100	87171570	1596	1596	1596	1596	150
538	20231107	105000	86932170	1597	1597	1597	1597	18
539	20231107	104900	86903424	1597	1597	1597	1597	0
540	20231107	104800	86903424	1597	1599	1599	1597	302
541	20231107	104700	86420908	1599	1599	1599	1599	0
542	20231107	104600	86420908	1599	1599	1599	1599	0
543	20231107	104500	86420908	1599	1599	1599	1599	0
544	20231107	104400	86420908	1599	1599	1599	1599	66
545	20231107	104300	86315374	1599	1599	1599	1599	0
546	20231107	104200	86315374	1599	1599	1599	1599	0
547	20231107	104100	86315374	1599	1599	1599	1599	0
548	20231107	104000	86315374	1599	1599	1599	1599	0
549	20231107	103900	86315374	1599	1599	1599	1599	0
550	20231107	103800	86315374	1599	1599	1599	1599	0
551	20231107	103700	86315374	1599	1599	1599	1599	10
552	20231107	103600	86299384	1599	1599	1599	1599	0
553	20231107	103500	86299384	1599	1599	1599	1599	0
554	20231107	103400	86299384	1599	1599	1599	1599	0
555	20231107	103300	86299384	1599	1599	1599	1599	0
556	20231107	103200	86299384	1599	1599	1599	1599	0
557	20231107	103100	86299384	1599	1599	1599	1599	0
558	20231107	103000	86299384	1599	1599	1599	1599	0
559	20231107	102900	86299384	1599	1599	1599	1599	0
560	20231107	102800	86299384	1599	1599	1599	1599	1
561	20231107	102700	86297785	1599	1599	1599	1599	10
562	20231107	102600	86281795	1599	1599	1599	1599	10
563	20231107	102500	86265805	1593	1593	1593	1593	0
564	20231107	102400	86265805	1593	1595	1595	1593	10
565	20231107	102300	86249869	1594	1594	1594	1594	24
566	20231107	102200	86211613	1594	1594	1594	1594	24
567	20231107	102100	86173357	1594	1594	1594	1594	124
568	20231107	102000	85975701	1594	1597	1597	1594	6922
569	20231107	101900	74934979	1597	1597	1597	1597	0
570	20231107	101800	74934979	1597	1597	1597	1597	0
571	20231107	101700	74934979	1597	1597	1597	1597	2000
572	20231107	101600	71740979	1597	1597	1597	1597	0
573	20231107	101500	71740979	1597	1597	1597	1597	0
574	20231107	101400	71740979	1597	1597	1597	1597	0
575	20231107	101300	71740979	1597	1597	1597	1597	0
576	20231107	101200	71740979	1597	1597	1597	1597	0
577	20231107	101100	71740979	1597	1597	1597	1597	0
578	20231107	101000	71740979	1597	1597	1597	1597	1
579	20231107	100900	71739382	1598	1598	1598	1598	0
580	20231107	100800	71739382	1598	1598	1598	1598	24
581	20231107	100700	71701030	1597	1597	1597	1597	0
582	20231107	100600	71701030	1597	1597	1597	1597	1055
583	20231107	100500	70016195	1597	1598	1598	1597	656
584	20231107	100400	68968539	1598	1598	1598	1598	0
585	20231107	100300	68968539	1598	1598	1598	1598	0
586	20231107	100200	68968539	1598	1598	1598	1598	25
587	20231107	100100	68928589	1598	1598	1598	1598	50
588	20231107	100000	68848689	1598	1598	1598	1598	55
589	20231107	095900	68760799	1598	1598	1598	1598	24
590	20231107	095800	68722447	1598	1598	1598	1598	23
591	20231107	095700	68685693	1597	1598	1598	1597	28
592	20231107	095600	68640952	1598	1598	1598	1598	368
593	20231107	095500	68052888	1599	1599	1599	1599	50
594	20231107	095400	67972938	1600	1600	1600	1600	0
595	20231107	095300	67972938	1600	1600	1600	1600	34
596	20231107	095200	67918538	1599	1599	1599	1599	0
597	20231107	095100	67918538	1599	1599	1599	1599	0
598	20231107	095000	67918538	1599	1599	1599	1599	0
599	20231107	094900	67918538	1599	1599	1599	1599	0
600	20231107	094800	67918538	1599	1599	1599	1599	58
601	20231107	094700	67825796	1599	1600	1600	1599	302
602	20231107	094600	67342896	1600	1600	1600	1600	0
603	20231107	094500	67342896	1600	1600	1600	1600	766
604	20231107	094400	66117296	1601	1602	1602	1601	720
605	20231107	094300	64964566	1602	1602	1602	1602	100
606	20231107	094200	64804366	1608	1608	1608	1608	16
607	20231107	094100	64778638	1607	1602	1607	1602	5000
608	20231107	094000	56756212	1603	1603	1603	1603	0
609	20231107	093900	56756212	1603	1603	1603	1603	5
610	20231107	093800	56748197	1602	1602	1602	1602	0
611	20231107	093700	56748197	1602	1601	1602	1601	645
612	20231107	093600	55715493	1601	1601	1601	1601	40
613	20231107	093500	55651453	1601	1601	1601	1601	261
614	20231107	093400	55233592	1601	1601	1601	1601	11
615	20231107	093300	55215981	1601	1600	1601	1597	377
616	20231107	093200	54612684	1600	1600	1600	1600	302
617	20231107	093100	54129484	1600	1600	1600	1600	3
618	20231107	093000	54124684	1600	1600	1600	1600	55
619	20231107	092900	54036684	1600	1600	1600	1600	0
620	20231107	092800	54036684	1600	1600	1600	1600	399
621	20231107	092700	53398284	1602	1602	1602	1602	0
622	20231107	092600	53398284	1602	1602	1602	1602	0
623	20231107	092500	53398284	1602	1602	1602	1602	0
624	20231107	092400	53398284	1602	1602	1602	1602	0
625	20231107	092300	53398284	1602	1602	1602	1602	1
626	20231107	092200	53396682	1596	1596	1596	1596	0
627	20231107	092100	53396682	1596	1597	1597	1596	1000
628	20231107	092000	51800560	1596	1596	1596	1596	0
629	20231107	091900	51800560	1596	1596	1596	1596	65
630	20231107	091800	51696820	1594	1594	1594	1594	0
631	20231107	091700	51696820	1594	1594	1594	1594	0
632	20231107	091600	51696820	1594	1594	1594	1594	5
633	20231107	091500	51688850	1602	1602	1602	1602	0
634	20231107	091400	51688850	1602	1602	1602	1602	0
635	20231107	091300	51688850	1602	1602	1602	1602	0
636	20231107	091200	51688850	1602	1592	1602	1592	6846
637	20231107	091100	40790008	1592	1592	1592	1592	1001
638	20231107	091000	39196416	1592	1592	1592	1592	3881
639	20231107	090900	33017864	1592	1593	1593	1591	5491
640	20231107	090800	24278771	1602	1602	1602	1602	600
641	20231107	090700	23317571	1602	1602	1602	1602	1
642	20231107	090600	23315969	1593	1593	1593	1591	3264
643	20231107	090500	18122583	1603	1603	1603	1603	23
644	20231107	090400	18085714	1603	1603	1603	1603	1
645	20231107	090300	18084111	1593	1592	1593	1591	710
646	20231107	090200	16953999	1604	1596	1604	1593	8183
647	20231107	090100	3897837	1606	1598	1607	1596	1574
648	20231107	090000	1384321	1599	1607	1607	1599	864