KissMeData/307280/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210200	188419852	1654	1654	1654	1654	8704
3	20231106	210100	188419852	1654	1654	1654	1654	0
4	20231106	210000	188419852	1654	1654	1654	1654	0
5	20231106	205900	188419852	1654	1654	1654	1654	0
6	20231106	205800	188419852	1654	1654	1654	1654	0
7	20231106	205700	188419852	1654	1654	1654	1654	0
8	20231106	205600	188419852	1654	1654	1654	1654	0
9	20231106	205500	188419852	1654	1654	1654	1654	0
10	20231106	205400	188419852	1654	1654	1654	1654	0
11	20231106	205300	188419852	1654	1654	1654	1654	0
12	20231106	205200	188419852	1654	1654	1654	1654	0
13	20231106	205100	188419852	1654	1654	1654	1654	0
14	20231106	205000	188419852	1654	1654	1654	1654	0
15	20231106	204900	188419852	1654	1654	1654	1654	0
16	20231106	204800	188419852	1654	1654	1654	1654	0
17	20231106	204700	188419852	1654	1654	1654	1654	0
18	20231106	204600	188419852	1654	1654	1654	1654	0
19	20231106	204500	188419852	1654	1654	1654	1654	0
20	20231106	204400	188419852	1654	1654	1654	1654	0
21	20231106	204300	188419852	1654	1654	1654	1654	0
22	20231106	204200	188419852	1654	1654	1654	1654	0
23	20231106	204100	188419852	1654	1654	1654	1654	0
24	20231106	204000	188419852	1654	1654	1654	1654	0
25	20231106	203900	188419852	1654	1654	1654	1654	0
26	20231106	203800	188419852	1654	1654	1654	1654	0
27	20231106	203700	188419852	1654	1654	1654	1654	0
28	20231106	203600	188419852	1654	1654	1654	1654	0
29	20231106	203500	188419852	1654	1654	1654	1654	0
30	20231106	203400	188419852	1654	1654	1654	1654	0
31	20231106	203300	188419852	1654	1654	1654	1654	0
32	20231106	203200	188419852	1654	1654	1654	1654	8704
33	20231106	203100	188419852	1654	1654	1654	1654	0
34	20231106	203000	188419852	1654	1654	1654	1654	0
35	20231106	202900	188419852	1654	1654	1654	1654	0
36	20231106	202800	188419852	1654	1654	1654	1654	0
37	20231106	202700	188419852	1654	1654	1654	1654	0
38	20231106	202600	188419852	1654	1654	1654	1654	0
39	20231106	202500	188419852	1654	1654	1654	1654	0
40	20231106	202400	188419852	1654	1654	1654	1654	0
41	20231106	202300	188419852	1654	1654	1654	1654	0
42	20231106	202200	188419852	1654	1654	1654	1654	0
43	20231106	202100	188419852	1654	1654	1654	1654	0
44	20231106	202000	188419852	1654	1654	1654	1654	0
45	20231106	201900	188419852	1654	1654	1654	1654	0
46	20231106	201800	188419852	1654	1654	1654	1654	0
47	20231106	201700	188419852	1654	1654	1654	1654	0
48	20231106	201600	188419852	1654	1654	1654	1654	0
49	20231106	201500	188419852	1654	1654	1654	1654	0
50	20231106	201400	188419852	1654	1654	1654	1654	0
51	20231106	201300	188419852	1654	1654	1654	1654	0
52	20231106	201200	188419852	1654	1654	1654	1654	0
53	20231106	201100	188419852	1654	1654	1654	1654	0
54	20231106	201000	188419852	1654	1654	1654	1654	0
55	20231106	200900	188419852	1654	1654	1654	1654	0
56	20231106	200800	188419852	1654	1654	1654	1654	0
57	20231106	200700	188419852	1654	1654	1654	1654	0
58	20231106	200600	188419852	1654	1654	1654	1654	0
59	20231106	200500	188419852	1654	1654	1654	1654	0
60	20231106	200400	188419852	1654	1654	1654	1654	0
61	20231106	200300	188419852	1654	1654	1654	1654	0
62	20231106	200200	188419852	1654	1654	1654	1654	8704
63	20231106	200100	188419852	1654	1654	1654	1654	0
64	20231106	200000	188419852	1654	1654	1654	1654	0
65	20231106	195900	188419852	1654	1654	1654	1654	0
66	20231106	195800	188419852	1654	1654	1654	1654	0
67	20231106	195700	188419852	1654	1654	1654	1654	0
68	20231106	195600	188419852	1654	1654	1654	1654	0
69	20231106	195500	188419852	1654	1654	1654	1654	0
70	20231106	195400	188419852	1654	1654	1654	1654	0
71	20231106	195300	188419852	1654	1654	1654	1654	0
72	20231106	195200	188419852	1654	1654	1654	1654	0
73	20231106	195100	188419852	1654	1654	1654	1654	0
74	20231106	195000	188419852	1654	1654	1654	1654	0
75	20231106	194900	188419852	1654	1654	1654	1654	0
76	20231106	194800	188419852	1654	1654	1654	1654	0
77	20231106	194700	188419852	1654	1654	1654	1654	0
78	20231106	194600	188419852	1654	1654	1654	1654	0
79	20231106	194500	188419852	1654	1654	1654	1654	0
80	20231106	194400	188419852	1654	1654	1654	1654	0
81	20231106	194300	188419852	1654	1654	1654	1654	0
82	20231106	194200	188419852	1654	1654	1654	1654	0
83	20231106	194100	188419852	1654	1654	1654	1654	0
84	20231106	194000	188419852	1654	1654	1654	1654	0
85	20231106	193900	188419852	1654	1654	1654	1654	0
86	20231106	193800	188419852	1654	1654	1654	1654	0
87	20231106	193700	188419852	1654	1654	1654	1654	0
88	20231106	193600	188419852	1654	1654	1654	1654	0
89	20231106	193500	188419852	1654	1654	1654	1654	0
90	20231106	193400	188419852	1654	1654	1654	1654	0
91	20231106	193300	188419852	1654	1654	1654	1654	0
92	20231106	193200	188419852	1654	1654	1654	1654	8704
93	20231106	193100	188419852	1654	1654	1654	1654	0
94	20231106	193000	188419852	1654	1654	1654	1654	0
95	20231106	192900	188419852	1654	1654	1654	1654	0
96	20231106	192800	188419852	1654	1654	1654	1654	0
97	20231106	192700	188419852	1654	1654	1654	1654	0
98	20231106	192600	188419852	1654	1654	1654	1654	0
99	20231106	192500	188419852	1654	1654	1654	1654	0
100	20231106	192400	188419852	1654	1654	1654	1654	0
101	20231106	192300	188419852	1654	1654	1654	1654	0
102	20231106	192200	188419852	1654	1654	1654	1654	0
103	20231106	192100	188419852	1654	1654	1654	1654	0
104	20231106	192000	188419852	1654	1654	1654	1654	0
105	20231106	191900	188419852	1654	1654	1654	1654	0
106	20231106	191800	188419852	1654	1654	1654	1654	0
107	20231106	191700	188419852	1654	1654	1654	1654	0
108	20231106	191600	188419852	1654	1654	1654	1654	0
109	20231106	191500	188419852	1654	1654	1654	1654	0
110	20231106	191400	188419852	1654	1654	1654	1654	0
111	20231106	191300	188419852	1654	1654	1654	1654	0
112	20231106	191200	188419852	1654	1654	1654	1654	0
113	20231106	191100	188419852	1654	1654	1654	1654	0
114	20231106	191000	188419852	1654	1654	1654	1654	0
115	20231106	190900	188419852	1654	1654	1654	1654	0
116	20231106	190800	188419852	1654	1654	1654	1654	0
117	20231106	190700	188419852	1654	1654	1654	1654	0
118	20231106	190600	188419852	1654	1654	1654	1654	0
119	20231106	190500	188419852	1654	1654	1654	1654	0
120	20231106	190400	188419852	1654	1654	1654	1654	0
121	20231106	190300	188419852	1654	1654	1654	1654	0
122	20231106	190200	188419852	1654	1654	1654	1654	8704
123	20231106	190100	188419852	1654	1654	1654	1654	0
124	20231106	190000	188419852	1654	1654	1654	1654	0
125	20231106	185900	188419852	1654	1654	1654	1654	0
126	20231106	185800	188419852	1654	1654	1654	1654	0
127	20231106	185700	188419852	1654	1654	1654	1654	0
128	20231106	185600	188419852	1654	1654	1654	1654	0
129	20231106	185500	188419852	1654	1654	1654	1654	0
130	20231106	185400	188419852	1654	1654	1654	1654	0
131	20231106	185300	188419852	1654	1654	1654	1654	0
132	20231106	185200	188419852	1654	1654	1654	1654	0
133	20231106	185100	188419852	1654	1654	1654	1654	0
134	20231106	185000	188419852	1654	1654	1654	1654	0
135	20231106	184900	188419852	1654	1654	1654	1654	0
136	20231106	184800	188419852	1654	1654	1654	1654	0
137	20231106	184700	188419852	1654	1654	1654	1654	0
138	20231106	184600	188419852	1654	1654	1654	1654	0
139	20231106	184500	188419852	1654	1654	1654	1654	0
140	20231106	184400	188419852	1654	1654	1654	1654	0
141	20231106	184300	188419852	1654	1654	1654	1654	0
142	20231106	184200	188419852	1654	1654	1654	1654	0
143	20231106	184100	188419852	1654	1654	1654	1654	0
144	20231106	184000	188419852	1654	1654	1654	1654	0
145	20231106	183900	188419852	1654	1654	1654	1654	0
146	20231106	183800	188419852	1654	1654	1654	1654	0
147	20231106	183700	188419852	1654	1654	1654	1654	0
148	20231106	183600	188419852	1654	1654	1654	1654	0
149	20231106	183500	188419852	1654	1654	1654	1654	0
150	20231106	183400	188419852	1654	1654	1654	1654	0
151	20231106	183300	188419852	1654	1654	1654	1654	0
152	20231106	183200	188419852	1654	1654	1654	1654	8704
153	20231106	183100	188419852	1654	1654	1654	1654	0
154	20231106	183000	188419852	1654	1654	1654	1654	0
155	20231106	182900	188419852	1654	1654	1654	1654	0
156	20231106	182800	188419852	1654	1654	1654	1654	0
157	20231106	182700	188419852	1654	1654	1654	1654	0
158	20231106	182600	188419852	1654	1654	1654	1654	0
159	20231106	182500	188419852	1654	1654	1654	1654	0
160	20231106	182400	188419852	1654	1654	1654	1654	0
161	20231106	182300	188419852	1654	1654	1654	1654	0
162	20231106	182200	188419852	1654	1654	1654	1654	0
163	20231106	182100	188419852	1654	1654	1654	1654	0
164	20231106	182000	188419852	1654	1654	1654	1654	0
165	20231106	181900	188419852	1654	1654	1654	1654	0
166	20231106	181800	188419852	1654	1654	1654	1654	0
167	20231106	181700	188419852	1654	1654	1654	1654	0
168	20231106	181600	188419852	1654	1654	1654	1654	0
169	20231106	181500	188419852	1654	1654	1654	1654	0
170	20231106	181400	188419852	1654	1654	1654	1654	0
171	20231106	181300	188419852	1654	1654	1654	1654	0
172	20231106	181200	188419852	1654	1654	1654	1654	0
173	20231106	181100	188419852	1654	1654	1654	1654	0
174	20231106	181000	188419852	1654	1654	1654	1654	0
175	20231106	180900	188419852	1654	1654	1654	1654	0
176	20231106	180800	188419852	1654	1654	1654	1654	0
177	20231106	180700	188419852	1654	1654	1654	1654	0
178	20231106	180600	188419852	1654	1654	1654	1654	0
179	20231106	180500	188419852	1654	1654	1654	1654	0
180	20231106	180400	188419852	1654	1654	1654	1654	0
181	20231106	180300	188419852	1654	1654	1654	1654	0
182	20231106	180200	188419852	1654	1654	1654	1654	8704
183	20231106	180100	188419852	1654	1654	1654	1654	0
184	20231106	180000	188419852	1654	1654	1654	1654	0
185	20231106	175900	188419852	1654	1654	1654	1654	0
186	20231106	175800	188419852	1654	1654	1654	1654	0
187	20231106	175700	188419852	1654	1654	1654	1654	0
188	20231106	175600	188419852	1654	1654	1654	1654	0
189	20231106	175500	188419852	1654	1654	1654	1654	0
190	20231106	175400	188419852	1654	1654	1654	1654	0
191	20231106	175300	188419852	1654	1654	1654	1654	0
192	20231106	175200	188419852	1654	1654	1654	1654	0
193	20231106	175100	188419852	1654	1654	1654	1654	0
194	20231106	175000	188419852	1654	1654	1654	1654	0
195	20231106	174900	188419852	1654	1654	1654	1654	0
196	20231106	174800	188419852	1654	1654	1654	1654	0
197	20231106	174700	188419852	1654	1654	1654	1654	0
198	20231106	174600	188419852	1654	1654	1654	1654	0
199	20231106	174500	188419852	1654	1654	1654	1654	0
200	20231106	174400	188419852	1654	1654	1654	1654	0
201	20231106	174300	188419852	1654	1654	1654	1654	0
202	20231106	174200	188419852	1654	1654	1654	1654	0
203	20231106	174100	188419852	1654	1654	1654	1654	0
204	20231106	174000	188419852	1654	1654	1654	1654	0
205	20231106	173900	188419852	1654	1654	1654	1654	0
206	20231106	173800	188419852	1654	1654	1654	1654	0
207	20231106	173700	188419852	1654	1654	1654	1654	0
208	20231106	173600	188419852	1654	1654	1654	1654	0
209	20231106	173500	188419852	1654	1654	1654	1654	0
210	20231106	173400	188419852	1654	1654	1654	1654	0
211	20231106	173300	188419852	1654	1654	1654	1654	0
212	20231106	173200	188419852	1654	1654	1654	1654	8704
213	20231106	173100	188419852	1654	1654	1654	1654	0
214	20231106	173000	188419852	1654	1654	1654	1654	0
215	20231106	172900	188419852	1654	1654	1654	1654	0
216	20231106	172800	188419852	1654	1654	1654	1654	0
217	20231106	172700	188419852	1654	1654	1654	1654	0
218	20231106	172600	188419852	1654	1654	1654	1654	0
219	20231106	172500	188419852	1654	1654	1654	1654	0
220	20231106	172400	188419852	1654	1654	1654	1654	0
221	20231106	172300	188419852	1654	1654	1654	1654	0
222	20231106	172200	188419852	1654	1654	1654	1654	0
223	20231106	172100	188419852	1654	1654	1654	1654	0
224	20231106	172000	188419852	1654	1654	1654	1654	0
225	20231106	171900	188419852	1654	1654	1654	1654	0
226	20231106	171800	188419852	1654	1654	1654	1654	0
227	20231106	171700	188419852	1654	1654	1654	1654	0
228	20231106	171600	188419852	1654	1654	1654	1654	0
229	20231106	171500	188419852	1654	1654	1654	1654	0
230	20231106	171400	188419852	1654	1654	1654	1654	0
231	20231106	171300	188419852	1654	1654	1654	1654	0
232	20231106	171200	188419852	1654	1654	1654	1654	0
233	20231106	171100	188419852	1654	1654	1654	1654	0
234	20231106	171000	188419852	1654	1654	1654	1654	0
235	20231106	170900	188419852	1654	1654	1654	1654	0
236	20231106	170800	188419852	1654	1654	1654	1654	0
237	20231106	170700	188419852	1654	1654	1654	1654	0
238	20231106	170600	188419852	1654	1654	1654	1654	0
239	20231106	170500	188419852	1654	1654	1654	1654	0
240	20231106	170400	188419852	1654	1654	1654	1654	0
241	20231106	170300	188419852	1654	1654	1654	1654	0
242	20231106	170200	188419852	1654	1654	1654	1654	8704
243	20231106	170100	188419852	1654	1654	1654	1654	0
244	20231106	170000	188419852	1654	1654	1654	1654	0
245	20231106	165900	188419852	1654	1654	1654	1654	0
246	20231106	165800	188419852	1654	1654	1654	1654	0
247	20231106	165700	188419852	1654	1654	1654	1654	0
248	20231106	165600	188419852	1654	1654	1654	1654	0
249	20231106	165500	188419852	1654	1654	1654	1654	0
250	20231106	165400	188419852	1654	1654	1654	1654	0
251	20231106	165300	188419852	1654	1654	1654	1654	0
252	20231106	165200	188419852	1654	1654	1654	1654	0
253	20231106	165100	188419852	1654	1654	1654	1654	0
254	20231106	165000	188419852	1654	1654	1654	1654	0
255	20231106	164900	188419852	1654	1654	1654	1654	0
256	20231106	164800	188419852	1654	1654	1654	1654	0
257	20231106	164700	188419852	1654	1654	1654	1654	0
258	20231106	164600	188419852	1654	1654	1654	1654	0
259	20231106	164500	188419852	1654	1654	1654	1654	0
260	20231106	164400	188419852	1654	1654	1654	1654	0
261	20231106	164300	188419852	1654	1654	1654	1654	0
262	20231106	164200	188419852	1654	1654	1654	1654	0
263	20231106	164100	188419852	1654	1654	1654	1654	0
264	20231106	164000	188419852	1654	1654	1654	1654	0
265	20231106	163900	188419852	1654	1654	1654	1654	0
266	20231106	163800	188419852	1654	1654	1654	1654	0
267	20231106	163700	188419852	1654	1654	1654	1654	0
268	20231106	163600	188419852	1654	1654	1654	1654	0
269	20231106	163500	188419852	1654	1654	1654	1654	0
270	20231106	163400	188419852	1654	1654	1654	1654	0
271	20231106	163300	188419852	1654	1654	1654	1654	0
272	20231106	163200	188419852	1654	1654	1654	1654	8704
273	20231106	163100	188419852	1654	1654	1654	1654	0
274	20231106	163000	188419852	1654	1654	1654	1654	0
275	20231106	162900	188419852	1654	1654	1654	1654	0
276	20231106	162800	188419852	1654	1654	1654	1654	0
277	20231106	162700	188419852	1654	1654	1654	1654	0
278	20231106	162600	188419852	1654	1654	1654	1654	0
279	20231106	162500	188419852	1654	1654	1654	1654	0
280	20231106	162400	188419852	1654	1654	1654	1654	0
281	20231106	162300	188419852	1654	1654	1654	1654	0
282	20231106	162200	188419852	1654	1654	1654	1654	0
283	20231106	162100	188419852	1654	1654	1654	1654	0
284	20231106	162000	188419852	1654	1654	1654	1654	0
285	20231106	161900	188419852	1654	1654	1654	1654	0
286	20231106	161800	188419852	1654	1654	1654	1654	0
287	20231106	161700	188419852	1654	1654	1654	1654	0
288	20231106	161600	188419852	1654	1654	1654	1654	0
289	20231106	161500	188419852	1654	1654	1654	1654	0
290	20231106	161400	188419852	1654	1654	1654	1654	0
291	20231106	161300	188419852	1654	1654	1654	1654	0
292	20231106	161200	188419852	1654	1654	1654	1654	0
293	20231106	161100	188419852	1654	1654	1654	1654	0
294	20231106	161000	188419852	1654	1654	1654	1654	0
295	20231106	160900	188419852	1654	1654	1654	1654	0
296	20231106	160800	188419852	1654	1654	1654	1654	0
297	20231106	160700	188419852	1654	1654	1654	1654	0
298	20231106	160600	188419852	1654	1654	1654	1654	0
299	20231106	160500	188419852	1654	1654	1654	1654	0
300	20231106	160400	188419852	1654	1654	1654	1654	0
301	20231106	160300	188419852	1654	1654	1654	1654	0
302	20231106	160200	188419852	1654	1654	1654	1654	8704
303	20231106	160100	188419852	1654	1654	1654	1654	0
304	20231106	160000	188419852	1654	1654	1654	1654	0
305	20231106	155900	188419852	1654	1654	1654	1654	0
306	20231106	155800	188419852	1654	1654	1654	1654	0
307	20231106	155700	188419852	1654	1654	1654	1654	0
308	20231106	155600	188419852	1654	1654	1654	1654	0
309	20231106	155500	188419852	1654	1654	1654	1654	0
310	20231106	155400	188419852	1654	1654	1654	1654	0
311	20231106	155300	188419852	1654	1654	1654	1654	0
312	20231106	155200	188419852	1654	1654	1654	1654	0
313	20231106	155100	188419852	1654	1654	1654	1654	0
314	20231106	155000	188419852	1654	1654	1654	1654	0
315	20231106	154900	188419852	1654	1654	1654	1654	0
316	20231106	154800	188419852	1654	1654	1654	1654	0
317	20231106	154700	188419852	1654	1654	1654	1654	0
318	20231106	154600	188419852	1654	1654	1654	1654	0
319	20231106	154500	188419852	1654	1654	1654	1654	0
320	20231106	154400	188419852	1654	1654	1654	1654	0
321	20231106	154300	188419852	1654	1654	1654	1654	0
322	20231106	154200	188419852	1654	1654	1654	1654	0
323	20231106	154100	188419852	1654	1654	1654	1654	0
324	20231106	154000	188419852	1654	1654	1654	1654	0
325	20231106	153900	188419852	1654	1654	1654	1654	0
326	20231106	153800	188419852	1654	1654	1654	1654	0
327	20231106	153700	188419852	1654	1654	1654	1654	0
328	20231106	153600	188419852	1654	1654	1654	1654	0
329	20231106	153500	188419852	1654	1654	1654	1654	0
330	20231106	153400	188419852	1654	1654	1654	1654	0
331	20231106	153300	188419852	1654	1654	1654	1654	0
332	20231106	153200	188419852	1654	1654	1654	1654	8704
333	20231106	153100	188419852	1654	1654	1654	1654	0
334	20231106	153000	188419852	1654	1654	1654	1654	8704
335	20231106	152900	174023436	1656	1656	1656	1656	0
336	20231106	152800	174023436	1656	1656	1656	1656	0
337	20231106	152700	174023436	1656	1656	1656	1656	0
338	20231106	152600	174023436	1656	1656	1656	1656	0
339	20231106	152500	174023436	1656	1656	1656	1656	0
340	20231106	152400	174023436	1656	1656	1656	1656	0
341	20231106	152300	174023436	1656	1656	1656	1656	0
342	20231106	152200	174023436	1656	1656	1656	1656	0
343	20231106	152100	174023436	1656	1656	1656	1656	0
344	20231106	152000	174023436	1656	1656	1656	1656	0
345	20231106	151900	174023436	1656	1656	1656	1656	0
346	20231106	151800	174023436	1656	1656	1656	1656	2
347	20231106	151700	174020124	1649	1653	1656	1649	26
348	20231106	151600	173977159	1653	1654	1656	1653	779
349	20231106	151500	172688753	1653	1653	1653	1653	2
350	20231106	151400	172685447	1653	1653	1653	1653	0
351	20231106	151300	172685447	1653	1653	1653	1653	2
352	20231106	151200	172682141	1654	1654	1654	1654	1
353	20231106	151100	172680487	1654	1653	1654	1653	69
354	20231106	151000	172566429	1653	1653	1653	1653	37
355	20231106	150900	172505268	1653	1651	1653	1651	111
356	20231106	150800	172321903	1651	1650	1651	1650	341
357	20231106	150700	171759071	1650	1651	1651	1650	60
358	20231106	150600	171660061	1654	1654	1654	1654	1
359	20231106	150500	171658407	1653	1653	1653	1653	2
360	20231106	150400	171655101	1654	1654	1654	1654	0
361	20231106	150300	171655101	1654	1654	1654	1654	131
362	20231106	150200	171438427	1654	1654	1654	1654	50
363	20231106	150100	171355727	1654	1654	1654	1654	39
364	20231106	150000	171291221	1654	1654	1654	1654	0
365	20231106	145900	171291221	1654	1654	1654	1654	0
366	20231106	145800	171291221	1654	1654	1654	1654	0
367	20231106	145700	171291221	1654	1654	1654	1654	1
368	20231106	145600	171289567	1645	1645	1645	1645	397
369	20231106	145500	170636502	1645	1646	1646	1645	1943
370	20231106	145400	167439955	1654	1654	1654	1654	0
371	20231106	145300	167439955	1654	1654	1654	1654	0
372	20231106	145200	167439955	1654	1654	1654	1654	0
373	20231106	145100	167439955	1654	1646	1654	1645	1297
374	20231106	145000	165305961	1646	1646	1646	1646	72
375	20231106	144900	165187449	1647	1647	1647	1647	3
376	20231106	144800	165182508	1647	1647	1647	1647	175
377	20231106	144700	164894283	1647	1647	1647	1647	4
378	20231106	144600	164887695	1647	1647	1647	1645	2505
379	20231106	144500	160766960	1646	1647	1647	1646	526
380	20231106	144400	159901138	1647	1647	1647	1647	5335
381	20231106	144300	151114393	1648	1648	1648	1648	1017
382	20231106	144200	149438377	1649	1649	1649	1649	2
383	20231106	144100	149435079	1650	1650	1650	1650	2
384	20231106	144000	149431779	1649	1648	1649	1648	173
385	20231106	143900	149146519	1649	1649	1650	1649	389
386	20231106	143800	148505057	1650	1649	1650	1649	100
387	20231106	143700	148340074	1650	1650	1652	1649	235
388	20231106	143600	147952224	1650	1650	1654	1650	689
389	20231106	143500	146814864	1650	1654	1654	1650	2122
390	20231106	143400	143311780	1655	1652	1655	1652	17
391	20231106	143300	143283693	1654	1654	1654	1654	117
392	20231106	143200	143090175	1655	1655	1655	1655	1
393	20231106	143100	143088520	1655	1655	1655	1655	0
394	20231106	143000	143088520	1655	1655	1655	1655	0
395	20231106	142900	143088520	1655	1655	1655	1655	0
396	20231106	142800	143088520	1655	1655	1655	1655	0
397	20231106	142700	143088520	1655	1655	1655	1655	0
398	20231106	142600	143088520	1655	1655	1655	1655	11
399	20231106	142500	143070315	1652	1652	1652	1652	0
400	20231106	142400	143070315	1652	1652	1652	1652	1
401	20231106	142300	143068663	1652	1652	1652	1652	1
402	20231106	142200	143067011	1655	1655	1655	1655	20
403	20231106	142100	143033911	1655	1655	1655	1655	50
404	20231106	142000	142951161	1651	1651	1651	1651	0
405	20231106	141900	142951161	1651	1651	1651	1651	0
406	20231106	141800	142951161	1651	1651	1651	1651	0
407	20231106	141700	142951161	1651	1651	1651	1651	189
408	20231106	141600	142639122	1655	1655	1655	1655	0
409	20231106	141500	142639122	1655	1655	1655	1655	0
410	20231106	141400	142639122	1655	1655	1655	1655	0
411	20231106	141300	142639122	1655	1655	1655	1655	666
412	20231106	141200	141536892	1655	1655	1655	1655	1
413	20231106	141100	141535237	1650	1650	1650	1650	1
414	20231106	141000	141533587	1655	1655	1655	1655	2
415	20231106	140900	141530277	1650	1653	1655	1650	121
416	20231106	140800	141330265	1652	1651	1652	1651	213
417	20231106	140700	140978480	1651	1649	1651	1649	2
418	20231106	140600	140975180	1650	1651	1651	1650	22
419	20231106	140500	140938859	1648	1651	1651	1648	21
420	20231106	140400	140904191	1651	1651	1651	1651	5
421	20231106	140300	140895936	1651	1650	1651	1650	14
422	20231106	140200	140872834	1650	1648	1651	1648	51
423	20231106	140100	140788723	1650	1650	1650	1650	50
424	20231106	140000	140706223	1651	1651	1651	1651	1
425	20231106	135900	140704572	1651	1651	1651	1651	0
426	20231106	135800	140704572	1651	1651	1651	1651	1
427	20231106	135700	140702921	1649	1652	1652	1649	228
428	20231106	135600	140326937	1653	1653	1653	1653	1
429	20231106	135500	140325284	1655	1655	1655	1655	0
430	20231106	135400	140325284	1655	1655	1655	1655	0
431	20231106	135300	140325284	1655	1655	1655	1655	0
432	20231106	135200	140325284	1655	1654	1655	1654	50
433	20231106	135100	140242544	1654	1654	1654	1654	0
434	20231106	135000	140242544	1654	1654	1654	1654	0
435	20231106	134900	140242544	1654	1654	1654	1654	0
436	20231106	134800	140242544	1654	1654	1654	1654	0
437	20231106	134700	140242544	1654	1654	1654	1654	10
438	20231106	134600	140226004	1654	1654	1654	1654	0
439	20231106	134500	140226004	1654	1654	1654	1654	0
440	20231106	134400	140226004	1654	1654	1654	1654	0
441	20231106	134300	140226004	1654	1654	1654	1654	18
442	20231106	134200	140196232	1647	1649	1649	1647	746
443	20231106	134100	138967350	1650	1654	1654	1650	5111
444	20231106	134000	130522343	1654	1654	1654	1654	0
445	20231106	133900	130522343	1654	1654	1654	1654	18
446	20231106	133800	130492571	1655	1655	1655	1655	0
447	20231106	133700	130492571	1655	1655	1655	1655	0
448	20231106	133600	130492571	1655	1655	1655	1655	0
449	20231106	133500	130492571	1655	1655	1655	1655	1
450	20231106	133400	130490916	1653	1654	1654	1653	2889
451	20231106	133300	125713278	1655	1655	1655	1655	13
452	20231106	133200	125691763	1655	1655	1655	1655	1
453	20231106	133100	125690108	1655	1655	1655	1655	0
454	20231106	133000	125690108	1655	1655	1655	1655	0
455	20231106	132900	125690108	1655	1655	1655	1655	23
456	20231106	132800	125652043	1656	1656	1656	1656	1
457	20231106	132700	125650387	1654	1656	1656	1654	38
458	20231106	132600	125587531	1654	1654	1654	1654	0
459	20231106	132500	125587531	1654	1654	1654	1654	2
460	20231106	132400	125584223	1656	1656	1656	1656	1
461	20231106	132300	125582567	1655	1655	1655	1655	61
462	20231106	132200	125481612	1656	1656	1656	1656	0
463	20231106	132100	125481612	1656	1656	1656	1656	0
464	20231106	132000	125481612	1656	1656	1656	1656	1
465	20231106	131900	125479956	1656	1656	1656	1656	0
466	20231106	131800	125479956	1656	1656	1656	1656	0
467	20231106	131700	125479956	1656	1656	1656	1656	0
468	20231106	131600	125479956	1656	1656	1656	1656	0
469	20231106	131500	125479956	1656	1656	1656	1656	0
470	20231106	131400	125479956	1656	1656	1656	1656	0
471	20231106	131300	125479956	1656	1656	1656	1656	0
472	20231106	131200	125479956	1656	1656	1656	1656	0
473	20231106	131100	125479956	1656	1656	1656	1656	0
474	20231106	131000	125479956	1656	1656	1656	1656	0
475	20231106	130900	125479956	1656	1656	1656	1656	30
476	20231106	130800	125430276	1656	1656	1656	1656	0
477	20231106	130700	125430276	1656	1656	1656	1656	5
478	20231106	130600	125421996	1656	1656	1656	1656	9
479	20231106	130500	125407092	1654	1654	1654	1654	0
480	20231106	130400	125407092	1654	1654	1654	1654	0
481	20231106	130300	125407092	1654	1654	1654	1654	0
482	20231106	130200	125407092	1654	1654	1654	1654	0
483	20231106	130100	125407092	1654	1654	1654	1654	0
484	20231106	130000	125407092	1654	1654	1654	1654	0
485	20231106	125900	125407092	1654	1654	1654	1654	0
486	20231106	125800	125407092	1654	1654	1654	1654	0
487	20231106	125700	125407092	1654	1654	1654	1654	1
488	20231106	125600	125405438	1655	1654	1656	1654	834
489	20231106	125500	124025998	1655	1655	1655	1655	0
490	20231106	125400	124025998	1655	1655	1655	1655	0
491	20231106	125300	124025998	1655	1655	1655	1655	0
492	20231106	125200	124025998	1655	1655	1655	1655	0
493	20231106	125100	124025998	1655	1655	1655	1655	0
494	20231106	125000	124025998	1655	1655	1655	1655	50
495	20231106	124900	123943248	1655	1655	1655	1655	0
496	20231106	124800	123943248	1655	1655	1655	1655	10
497	20231106	124700	123926698	1654	1655	1655	1654	1443
498	20231106	124600	121539813	1656	1656	1656	1656	0
499	20231106	124500	121539813	1656	1656	1656	1656	0
500	20231106	124400	121539813	1656	1656	1656	1656	0
501	20231106	124300	121539813	1656	1656	1656	1656	0
502	20231106	124200	121539813	1656	1656	1656	1656	0
503	20231106	124100	121539813	1656	1656	1656	1656	0
504	20231106	124000	121539813	1656	1656	1656	1656	0
505	20231106	123900	121539813	1656	1656	1656	1656	0
506	20231106	123800	121539813	1656	1656	1656	1656	0
507	20231106	123700	121539813	1656	1656	1656	1656	0
508	20231106	123600	121539813	1656	1656	1656	1656	0
509	20231106	123500	121539813	1656	1656	1656	1656	30
510	20231106	123400	121490133	1656	1656	1656	1656	0
511	20231106	123300	121490133	1656	1656	1656	1656	0
512	20231106	123200	121490133	1656	1656	1656	1656	0
513	20231106	123100	121490133	1656	1656	1656	1656	0
514	20231106	123000	121490133	1656	1656	1656	1656	5
515	20231106	122900	121481853	1655	1655	1655	1655	0
516	20231106	122800	121481853	1655	1654	1655	1653	139
517	20231106	122700	121251842	1654	1655	1655	1654	1790
518	20231106	122600	118289982	1656	1656	1656	1656	205
519	20231106	122500	117950502	1656	1656	1656	1656	43
520	20231106	122400	117879294	1655	1655	1655	1655	0
521	20231106	122300	117879294	1655	1655	1655	1655	1
522	20231106	122200	117877639	1656	1656	1656	1656	0
523	20231106	122100	117877639	1656	1656	1656	1656	0
524	20231106	122000	117877639	1656	1656	1656	1656	0
525	20231106	121900	117877639	1656	1656	1656	1656	0
526	20231106	121800	117877639	1656	1656	1656	1656	0
527	20231106	121700	117877639	1656	1655	1656	1655	7
528	20231106	121600	117866048	1656	1656	1656	1656	0
529	20231106	121500	117866048	1656	1656	1656	1656	60
530	20231106	121400	117766688	1658	1658	1658	1658	1
531	20231106	121300	117765030	1653	1653	1653	1653	0
532	20231106	121200	117765030	1653	1653	1653	1653	0
533	20231106	121100	117765030	1653	1653	1653	1653	0
534	20231106	121000	117765030	1653	1653	1653	1653	0
535	20231106	120900	117765030	1653	1653	1653	1653	0
536	20231106	120800	117765030	1653	1653	1653	1653	0
537	20231106	120700	117765030	1653	1653	1653	1653	0
538	20231106	120600	117765030	1653	1653	1653	1653	24
539	20231106	120500	117725358	1654	1654	1654	1654	0
540	20231106	120400	117725358	1654	1654	1654	1654	0
541	20231106	120300	117725358	1654	1654	1654	1654	0
542	20231106	120200	117725358	1654	1654	1654	1654	0
543	20231106	120100	117725358	1654	1654	1654	1654	122
544	20231106	120000	117523570	1654	1654	1654	1654	1
545	20231106	115900	117521916	1651	1651	1651	1651	0
546	20231106	115800	117521916	1651	1651	1651	1651	0
547	20231106	115700	117521916	1651	1651	1651	1651	0
548	20231106	115600	117521916	1651	1651	1651	1651	0
549	20231106	115500	117521916	1651	1651	1651	1651	0
550	20231106	115400	117521916	1651	1651	1651	1651	0
551	20231106	115300	117521916	1651	1651	1651	1651	0
552	20231106	115200	117521916	1651	1655	1656	1651	111
553	20231106	115100	117338610	1652	1652	1652	1652	1
554	20231106	115000	117336958	1654	1654	1654	1654	550
555	20231106	114900	116427258	1653	1651	1653	1651	440
556	20231106	114800	115699990	1651	1651	1651	1651	0
557	20231106	114700	115699990	1651	1654	1654	1651	20
558	20231106	114600	115666940	1654	1654	1654	1654	500
559	20231106	114500	114839940	1656	1653	1656	1651	2324
560	20231106	114400	110998367	1659	1654	1659	1654	2
561	20231106	114300	110995054	1654	1654	1654	1654	105
562	20231106	114200	110821384	1655	1655	1655	1655	0
563	20231106	114100	110821384	1655	1655	1655	1655	0
564	20231106	114000	110821384	1655	1655	1655	1655	3500
565	20231106	113900	105028884	1659	1659	1659	1659	1
566	20231106	113800	105027225	1656	1656	1656	1656	44
567	20231106	113700	104954361	1659	1659	1659	1659	603
568	20231106	113600	103953984	1659	1659	1659	1659	0
569	20231106	113500	103953984	1659	1659	1659	1659	0
570	20231106	113400	103953984	1659	1659	1659	1659	0
571	20231106	113300	103953984	1659	1659	1659	1659	0
572	20231106	113200	103953984	1659	1659	1659	1659	3
573	20231106	113100	103949007	1659	1659	1659	1659	0
574	20231106	113000	103949007	1659	1659	1659	1659	10
575	20231106	112900	103932417	1659	1659	1659	1659	0
576	20231106	112800	103932417	1659	1657	1659	1657	180
577	20231106	112700	103633851	1655	1655	1655	1655	0
578	20231106	112600	103633851	1655	1655	1655	1655	0
579	20231106	112500	103633851	1655	1655	1655	1655	0
580	20231106	112400	103633851	1655	1655	1655	1655	0
581	20231106	112300	103633851	1655	1654	1655	1654	9
582	20231106	112200	103618957	1659	1659	1659	1659	1
583	20231106	112100	103617298	1654	1655	1655	1654	304
584	20231106	112000	103114313	1659	1659	1659	1659	0
585	20231106	111900	103114313	1659	1654	1659	1654	41
586	20231106	111800	103046494	1654	1656	1656	1654	790
587	20231106	111700	101739138	1659	1659	1659	1659	0
588	20231106	111600	101739138	1659	1659	1659	1659	0
589	20231106	111500	101739138	1659	1659	1659	1659	0
590	20231106	111400	101739138	1659	1659	1659	1659	0
591	20231106	111300	101739138	1659	1659	1659	1659	165
592	20231106	111200	101465403	1659	1659	1659	1659	30
593	20231106	111100	101415633	1659	1659	1659	1659	1
594	20231106	111000	101413974	1655	1655	1655	1655	0
595	20231106	110900	101413974	1655	1655	1655	1655	0
596	20231106	110800	101413974	1655	1655	1655	1655	1
597	20231106	110700	101412319	1659	1659	1659	1659	1
598	20231106	110600	101410660	1655	1655	1655	1655	0
599	20231106	110500	101410660	1655	1655	1655	1655	500
600	20231106	110400	100583160	1655	1655	1655	1655	0
601	20231106	110300	100583160	1655	1655	1655	1655	0
602	20231106	110200	100583160	1655	1655	1655	1655	0
603	20231106	110100	100583160	1655	1655	1655	1655	1
604	20231106	110000	100581505	1660	1660	1660	1660	0
605	20231106	105900	100581505	1660	1660	1660	1660	0
606	20231106	105800	100581505	1660	1660	1660	1660	0
607	20231106	105700	100581505	1660	1660	1660	1660	1
608	20231106	105600	100579845	1655	1655	1655	1655	0
609	20231106	105500	100579845	1655	1655	1655	1655	0
610	20231106	105400	100579845	1655	1655	1655	1655	0
611	20231106	105300	100579845	1655	1655	1655	1655	0
612	20231106	105200	100579845	1655	1655	1655	1655	484
613	20231106	105100	99778825	1654	1654	1654	1654	1000
614	20231106	105000	98124825	1654	1654	1654	1654	1
615	20231106	104900	98123171	1653	1654	1655	1653	2330
616	20231106	104800	94269252	1655	1655	1655	1655	0
617	20231106	104700	94269252	1655	1655	1655	1655	816
618	20231106	104600	92918772	1660	1660	1660	1660	0
619	20231106	104500	92918772	1660	1660	1660	1660	0
620	20231106	104400	92918772	1660	1660	1660	1660	0
621	20231106	104300	92918772	1660	1660	1660	1660	0
622	20231106	104200	92918772	1660	1660	1660	1660	0
623	20231106	104100	92918772	1660	1660	1660	1660	0
624	20231106	104000	92918772	1660	1660	1660	1660	0
625	20231106	103900	92918772	1660	1660	1660	1660	0
626	20231106	103800	92918772	1660	1660	1660	1660	0
627	20231106	103700	92918772	1660	1660	1660	1660	0
628	20231106	103600	92918772	1660	1660	1660	1660	0
629	20231106	103500	92918772	1660	1660	1660	1660	0
630	20231106	103400	92918772	1660	1660	1660	1660	0
631	20231106	103300	92918772	1660	1660	1660	1660	0
632	20231106	103200	92918772	1660	1660	1660	1660	0
633	20231106	103100	92918772	1660	1660	1660	1660	0
634	20231106	103000	92918772	1660	1660	1660	1660	0
635	20231106	102900	92918772	1660	1659	1660	1659	2
636	20231106	102800	92915453	1654	1653	1654	1651	4941
637	20231106	102700	84757732	1653	1653	1653	1653	1930
638	20231106	102600	81567442	1655	1655	1655	1655	0
639	20231106	102500	81567442	1655	1652	1655	1652	3
640	20231106	102400	81562481	1653	1653	1653	1653	2
641	20231106	102300	81559175	1654	1651	1655	1651	5
642	20231106	102200	81550913	1652	1652	1652	1651	1029
643	20231106	102100	79851425	1654	1653	1654	1653	18
644	20231106	102000	79821655	1655	1654	1655	1653	47
645	20231106	101900	79743897	1655	1655	1655	1652	2277
646	20231106	101800	75975762	1660	1660	1660	1660	0
647	20231106	101700	75975762	1660	1660	1660	1660	0
648	20231106	101600	75975762	1660	1656	1660	1656	4
649	20231106	101500	75969134	1660	1660	1660	1660	0
650	20231106	101400	75969134	1660	1657	1660	1657	113
651	20231106	101300	75781890	1657	1657	1657	1657	0
652	20231106	101200	75781890	1657	1655	1657	1655	2193
653	20231106	101100	72152439	1656	1656	1656	1656	527
654	20231106	101000	71279727	1656	1656	1656	1656	0
655	20231106	100900	71279727	1656	1656	1656	1656	152
656	20231106	100800	71028015	1657	1660	1660	1657	2
657	20231106	100700	71024698	1656	1656	1656	1656	0
658	20231106	100600	71024698	1656	1660	1660	1656	500
659	20231106	100500	70195498	1660	1660	1660	1660	10
660	20231106	100400	70178898	1660	1660	1660	1660	30
661	20231106	100300	70129098	1656	1656	1656	1656	0
662	20231106	100200	70129098	1656	1656	1656	1656	0
663	20231106	100100	70129098	1656	1656	1656	1656	1
664	20231106	100000	70127442	1660	1660	1660	1660	0
665	20231106	095900	70127442	1660	1660	1660	1660	0
666	20231106	095800	70127442	1660	1660	1660	1660	286
667	20231106	095700	69652682	1660	1665	1665	1660	311
668	20231106	095600	69134872	1665	1665	1665	1665	0
669	20231106	095500	69134872	1665	1660	1665	1660	2367
670	20231106	095400	65205647	1660	1660	1660	1660	0
671	20231106	095300	65205647	1660	1660	1660	1660	0
672	20231106	095200	65205647	1660	1660	1660	1660	0
673	20231106	095100	65205647	1660	1660	1660	1660	0
674	20231106	095000	65205647	1660	1660	1660	1660	0
675	20231106	094900	65205647	1660	1661	1661	1660	623
676	20231106	094800	64171002	1664	1664	1664	1664	0
677	20231106	094700	64171002	1664	1664	1664	1664	0
678	20231106	094600	64171002	1664	1664	1664	1664	66
679	20231106	094500	64061178	1664	1664	1664	1664	2249
680	20231106	094400	60318842	1664	1664	1664	1664	0
681	20231106	094300	60318842	1664	1664	1664	1664	0
682	20231106	094200	60318842	1664	1665	1665	1664	56
683	20231106	094100	60225657	1667	1667	1667	1667	0
684	20231106	094000	60225657	1667	1667	1667	1667	0
685	20231106	093900	60225657	1667	1667	1667	1667	21
686	20231106	093800	60190650	1665	1665	1665	1665	2126
687	20231106	093700	56650860	1664	1664	1665	1664	235
688	20231106	093600	56259816	1664	1664	1664	1664	22
689	20231106	093500	56223208	1656	1656	1656	1656	0
690	20231106	093400	56223208	1656	1656	1656	1656	1936
691	20231106	093300	53017192	1656	1656	1656	1656	474
692	20231106	093200	52232248	1665	1665	1665	1665	0
693	20231106	093100	52232248	1665	1665	1665	1665	0
694	20231106	093000	52232248	1665	1665	1666	1665	2870
695	20231106	092900	47453397	1665	1665	1665	1665	1
696	20231106	092800	47451732	1663	1663	1663	1663	0
697	20231106	092700	47451732	1663	1660	1663	1660	737
698	20231106	092600	46226567	1655	1655	1655	1655	0
699	20231106	092500	46226567	1655	1655	1655	1655	0
700	20231106	092400	46226567	1655	1655	1655	1655	0
701	20231106	092300	46226567	1655	1655	1655	1655	275
702	20231106	092200	45771442	1655	1655	1655	1655	0
703	20231106	092100	45771442	1655	1655	1655	1655	0
704	20231106	092000	45771442	1655	1655	1655	1655	1
705	20231106	091900	45769787	1653	1653	1653	1653	1
706	20231106	091800	45768134	1662	1662	1662	1662	30
707	20231106	091700	45718274	1662	1662	1662	1662	0
708	20231106	091600	45718274	1662	1662	1662	1662	10
709	20231106	091500	45701654	1662	1662	1662	1662	0
710	20231106	091400	45701654	1662	1662	1662	1662	0
711	20231106	091300	45701654	1662	1662	1662	1662	0
712	20231106	091200	45701654	1662	1662	1662	1662	18
713	20231106	091100	45671738	1651	1655	1655	1651	100
714	20231106	091000	45506634	1653	1652	1653	1652	534
715	20231106	090900	44624132	1652	1645	1652	1645	6
716	20231106	090800	44614227	1644	1644	1644	1644	1
717	20231106	090700	44612583	1649	1654	1666	1649	20147
718	20231106	090600	11310730	1654	1656	1656	1654	3745
719	20231106	090500	5115152	1666	1666	1666	1666	0
720	20231106	090400	5115152	1666	1665	1666	1665	1000
721	20231106	090300	3449154	1667	1667	1667	1667	0
722	20231106	090200	3449154	1667	1667	1667	1667	0
723	20231106	090100	3449154	1667	1665	1667	1665	51
724	20231106	090000	3364236	1654	1654	1654	1654	2026