KissMeData/011330/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185500	660085966	1702	1702	1702	1702	3086
3	20231102	185400	660085966	1702	1702	1702	1702	0
4	20231102	185300	660085966	1702	1702	1702	1702	0
5	20231102	185200	660085966	1702	1702	1702	1702	0
6	20231102	185100	660085966	1702	1702	1702	1702	0
7	20231102	185000	660085966	1702	1702	1702	1702	0
8	20231102	184900	660085966	1702	1702	1702	1702	0
9	20231102	184800	660085966	1702	1702	1702	1702	0
10	20231102	184700	660085966	1702	1702	1702	1702	0
11	20231102	184600	660085966	1702	1702	1702	1702	0
12	20231102	184500	660085966	1702	1702	1702	1702	0
13	20231102	184400	660085966	1702	1702	1702	1702	0
14	20231102	184300	660085966	1702	1702	1702	1702	0
15	20231102	184200	660085966	1702	1702	1702	1702	0
16	20231102	184100	660085966	1702	1702	1702	1702	0
17	20231102	184000	660085966	1702	1702	1702	1702	0
18	20231102	183900	660085966	1702	1702	1702	1702	0
19	20231102	183800	660085966	1702	1702	1702	1702	0
20	20231102	183700	660085966	1702	1702	1702	1702	0
21	20231102	183600	660085966	1702	1702	1702	1702	0
22	20231102	183500	660085966	1702	1702	1702	1702	0
23	20231102	183400	660085966	1702	1702	1702	1702	0
24	20231102	183300	660085966	1702	1702	1702	1702	0
25	20231102	183200	660085966	1702	1702	1702	1702	0
26	20231102	183100	660085966	1702	1702	1702	1702	0
27	20231102	183000	660085966	1702	1702	1702	1702	0
28	20231102	182900	660085966	1702	1702	1702	1702	0
29	20231102	182800	660085966	1702	1702	1702	1702	0
30	20231102	182700	660085966	1702	1702	1702	1702	0
31	20231102	182600	660085966	1702	1702	1702	1702	0
32	20231102	182500	660085966	1702	1702	1702	1702	3086
33	20231102	182400	660085966	1702	1702	1702	1702	0
34	20231102	182300	660085966	1702	1702	1702	1702	0
35	20231102	182200	660085966	1702	1702	1702	1702	0
36	20231102	182100	660085966	1702	1702	1702	1702	0
37	20231102	182000	660085966	1702	1702	1702	1702	0
38	20231102	181900	660085966	1702	1702	1702	1702	0
39	20231102	181800	660085966	1702	1702	1702	1702	0
40	20231102	181700	660085966	1702	1702	1702	1702	0
41	20231102	181600	660085966	1702	1702	1702	1702	0
42	20231102	181500	660085966	1702	1702	1702	1702	0
43	20231102	181400	660085966	1702	1702	1702	1702	0
44	20231102	181300	660085966	1702	1702	1702	1702	0
45	20231102	181200	660085966	1702	1702	1702	1702	0
46	20231102	181100	660085966	1702	1702	1702	1702	0
47	20231102	181000	660085966	1702	1702	1702	1702	0
48	20231102	180900	660085966	1702	1702	1702	1702	0
49	20231102	180800	660085966	1702	1702	1702	1702	0
50	20231102	180700	660085966	1702	1702	1702	1702	0
51	20231102	180600	660085966	1702	1702	1702	1702	0
52	20231102	180500	660085966	1702	1702	1702	1702	0
53	20231102	180400	660085966	1702	1702	1702	1702	0
54	20231102	180300	660085966	1702	1702	1702	1702	0
55	20231102	180200	660085966	1702	1702	1702	1702	0
56	20231102	180100	660085966	1702	1702	1702	1702	0
57	20231102	180000	660085966	1702	1702	1702	1702	0
58	20231102	175900	660085966	1702	1702	1702	1702	0
59	20231102	175800	660085966	1702	1702	1702	1702	0
60	20231102	175700	660085966	1702	1702	1702	1702	0
61	20231102	175600	660085966	1702	1702	1702	1702	0
62	20231102	175500	660085966	1702	1702	1702	1702	3086
63	20231102	175400	660085966	1702	1702	1702	1702	0
64	20231102	175300	660085966	1702	1702	1702	1702	0
65	20231102	175200	660085966	1702	1702	1702	1702	0
66	20231102	175100	660085966	1702	1702	1702	1702	0
67	20231102	175000	660085966	1702	1702	1702	1702	0
68	20231102	174900	660085966	1702	1702	1702	1702	0
69	20231102	174800	660085966	1702	1702	1702	1702	0
70	20231102	174700	660085966	1702	1702	1702	1702	0
71	20231102	174600	660085966	1702	1702	1702	1702	0
72	20231102	174500	660085966	1702	1702	1702	1702	0
73	20231102	174400	660085966	1702	1702	1702	1702	0
74	20231102	174300	660085966	1702	1702	1702	1702	0
75	20231102	174200	660085966	1702	1702	1702	1702	0
76	20231102	174100	660085966	1702	1702	1702	1702	0
77	20231102	174000	660085966	1702	1702	1702	1702	0
78	20231102	173900	660085966	1702	1702	1702	1702	0
79	20231102	173800	660085966	1702	1702	1702	1702	0
80	20231102	173700	660085966	1702	1702	1702	1702	0
81	20231102	173600	660085966	1702	1702	1702	1702	0
82	20231102	173500	660085966	1702	1702	1702	1702	0
83	20231102	173400	660085966	1702	1702	1702	1702	0
84	20231102	173300	660085966	1702	1702	1702	1702	0
85	20231102	173200	660085966	1702	1702	1702	1702	0
86	20231102	173100	660085966	1702	1702	1702	1702	0
87	20231102	173000	660085966	1702	1702	1702	1702	0
88	20231102	172900	660085966	1702	1702	1702	1702	0
89	20231102	172800	660085966	1702	1702	1702	1702	0
90	20231102	172700	660085966	1702	1702	1702	1702	0
91	20231102	172600	660085966	1702	1702	1702	1702	0
92	20231102	172500	660085966	1702	1702	1702	1702	3086
93	20231102	172400	660085966	1702	1702	1702	1702	0
94	20231102	172300	660085966	1702	1702	1702	1702	0
95	20231102	172200	660085966	1702	1702	1702	1702	0
96	20231102	172100	660085966	1702	1702	1702	1702	0
97	20231102	172000	660085966	1702	1702	1702	1702	0
98	20231102	171900	660085966	1702	1702	1702	1702	0
99	20231102	171800	660085966	1702	1702	1702	1702	0
100	20231102	171700	660085966	1702	1702	1702	1702	0
101	20231102	171600	660085966	1702	1702	1702	1702	0
102	20231102	171500	660085966	1702	1702	1702	1702	0
103	20231102	171400	660085966	1702	1702	1702	1702	0
104	20231102	171300	660085966	1702	1702	1702	1702	0
105	20231102	171200	660085966	1702	1702	1702	1702	0
106	20231102	171100	660085966	1702	1702	1702	1702	0
107	20231102	171000	660085966	1702	1702	1702	1702	0
108	20231102	170900	660085966	1702	1702	1702	1702	0
109	20231102	170800	660085966	1702	1702	1702	1702	0
110	20231102	170700	660085966	1702	1702	1702	1702	0
111	20231102	170600	660085966	1702	1702	1702	1702	0
112	20231102	170500	660085966	1702	1702	1702	1702	0
113	20231102	170400	660085966	1702	1702	1702	1702	0
114	20231102	170300	660085966	1702	1702	1702	1702	0
115	20231102	170200	660085966	1702	1702	1702	1702	0
116	20231102	170100	660085966	1702	1702	1702	1702	0
117	20231102	170000	660085966	1702	1702	1702	1702	0
118	20231102	165900	660085966	1702	1702	1702	1702	0
119	20231102	165800	660085966	1702	1702	1702	1702	0
120	20231102	165700	660085966	1702	1702	1702	1702	0
121	20231102	165600	660085966	1702	1702	1702	1702	0
122	20231102	165500	660085966	1702	1702	1702	1702	3086
123	20231102	165400	660085966	1702	1702	1702	1702	0
124	20231102	165300	660085966	1702	1702	1702	1702	0
125	20231102	165200	660085966	1702	1702	1702	1702	0
126	20231102	165100	660085966	1702	1702	1702	1702	0
127	20231102	165000	660085966	1702	1702	1702	1702	0
128	20231102	164900	660085966	1702	1702	1702	1702	0
129	20231102	164800	660085966	1702	1702	1702	1702	0
130	20231102	164700	660085966	1702	1702	1702	1702	0
131	20231102	164600	660085966	1702	1702	1702	1702	0
132	20231102	164500	660085966	1702	1702	1702	1702	0
133	20231102	164400	660085966	1702	1702	1702	1702	0
134	20231102	164300	660085966	1702	1702	1702	1702	0
135	20231102	164200	660085966	1702	1702	1702	1702	0
136	20231102	164100	660085966	1702	1702	1702	1702	0
137	20231102	164000	660085966	1702	1702	1702	1702	0
138	20231102	163900	660085966	1702	1702	1702	1702	0
139	20231102	163800	660085966	1702	1702	1702	1702	0
140	20231102	163700	660085966	1702	1702	1702	1702	0
141	20231102	163600	660085966	1702	1702	1702	1702	0
142	20231102	163500	660085966	1702	1702	1702	1702	0
143	20231102	163400	660085966	1702	1702	1702	1702	0
144	20231102	163300	660085966	1702	1702	1702	1702	0
145	20231102	163200	660085966	1702	1702	1702	1702	0
146	20231102	163100	660085966	1702	1702	1702	1702	0
147	20231102	163000	660085966	1702	1702	1702	1702	0
148	20231102	162900	660085966	1702	1702	1702	1702	0
149	20231102	162800	660085966	1702	1702	1702	1702	0
150	20231102	162700	660085966	1702	1702	1702	1702	0
151	20231102	162600	660085966	1702	1702	1702	1702	0
152	20231102	162500	660085966	1702	1702	1702	1702	3086
153	20231102	162400	660085966	1702	1702	1702	1702	0
154	20231102	162300	660085966	1702	1702	1702	1702	0
155	20231102	162200	660085966	1702	1702	1702	1702	0
156	20231102	162100	660085966	1702	1702	1702	1702	0
157	20231102	162000	660085966	1702	1702	1702	1702	0
158	20231102	161900	660085966	1702	1702	1702	1702	0
159	20231102	161800	660085966	1702	1702	1702	1702	0
160	20231102	161700	660085966	1702	1702	1702	1702	0
161	20231102	161600	660085966	1702	1702	1702	1702	0
162	20231102	161500	660085966	1702	1702	1702	1702	0
163	20231102	161400	660085966	1702	1702	1702	1702	0
164	20231102	161300	660085966	1702	1702	1702	1702	0
165	20231102	161200	660085966	1702	1702	1702	1702	0
166	20231102	161100	660085966	1702	1702	1702	1702	0
167	20231102	161000	660085966	1702	1702	1702	1702	0
168	20231102	160900	660085966	1702	1702	1702	1702	0
169	20231102	160800	660085966	1702	1702	1702	1702	0
170	20231102	160700	660085966	1702	1702	1702	1702	0
171	20231102	160600	660085966	1702	1702	1702	1702	0
172	20231102	160500	660085966	1702	1702	1702	1702	0
173	20231102	160400	660085966	1702	1702	1702	1702	0
174	20231102	160300	660085966	1702	1702	1702	1702	0
175	20231102	160200	660085966	1702	1702	1702	1702	0
176	20231102	160100	660085966	1702	1702	1702	1702	0
177	20231102	160000	660085966	1702	1702	1702	1702	0
178	20231102	155900	660085966	1702	1702	1702	1702	0
179	20231102	155800	660085966	1702	1702	1702	1702	0
180	20231102	155700	660085966	1702	1702	1702	1702	0
181	20231102	155600	660085966	1702	1702	1702	1702	0
182	20231102	155500	660085966	1702	1702	1702	1702	3086
183	20231102	155400	660085966	1702	1702	1702	1702	0
184	20231102	155300	660085966	1702	1702	1702	1702	0
185	20231102	155200	660085966	1702	1702	1702	1702	0
186	20231102	155100	660085966	1702	1702	1702	1702	0
187	20231102	155000	660085966	1702	1702	1702	1702	0
188	20231102	154900	660085966	1702	1702	1702	1702	0
189	20231102	154800	660085966	1702	1702	1702	1702	0
190	20231102	154700	660085966	1702	1702	1702	1702	0
191	20231102	154600	660085966	1702	1702	1702	1702	0
192	20231102	154500	660085966	1702	1702	1702	1702	0
193	20231102	154400	660085966	1702	1702	1702	1702	0
194	20231102	154300	660085966	1702	1702	1702	1702	0
195	20231102	154200	660085966	1702	1702	1702	1702	0
196	20231102	154100	660085966	1702	1702	1702	1702	0
197	20231102	154000	660085966	1702	1702	1702	1702	0
198	20231102	153900	660085966	1702	1702	1702	1702	0
199	20231102	153800	660085966	1702	1702	1702	1702	0
200	20231102	153700	660085966	1702	1702	1702	1702	0
201	20231102	153600	660085966	1702	1702	1702	1702	0
202	20231102	153500	660085966	1702	1702	1702	1702	0
203	20231102	153400	660085966	1702	1702	1702	1702	0
204	20231102	153300	660085966	1702	1702	1702	1702	0
205	20231102	153200	660085966	1702	1702	1702	1702	0
206	20231102	153100	660085966	1702	1702	1702	1702	0
207	20231102	153000	660085966	1702	1702	1702	1702	3086
208	20231102	152900	654833594	1694	1694	1694	1694	0
209	20231102	152800	654833594	1694	1694	1694	1694	0
210	20231102	152700	654833594	1694	1694	1694	1694	0
211	20231102	152600	654833594	1694	1694	1694	1694	0
212	20231102	152500	654833594	1694	1694	1694	1694	0
213	20231102	152400	654833594	1694	1694	1694	1694	0
214	20231102	152300	654833594	1694	1694	1694	1694	0
215	20231102	152200	654833594	1694	1694	1694	1694	0
216	20231102	152100	654833594	1694	1694	1694	1694	0
217	20231102	152000	654833594	1694	1694	1694	1694	0
218	20231102	151900	654833594	1694	1694	1694	1694	0
219	20231102	151800	654833594	1694	1697	1697	1694	842
220	20231102	151700	653406929	1696	1696	1696	1696	400
221	20231102	151600	652728529	1696	1696	1696	1696	500
222	20231102	151500	651880529	1696	1698	1698	1696	1650
223	20231102	151400	649082029	1698	1698	1698	1698	500
224	20231102	151300	648233029	1696	1696	1696	1696	584
225	20231102	151200	647242565	1694	1696	1696	1694	114
226	20231102	151100	647049239	1696	1696	1696	1696	81
227	20231102	151000	646911863	1696	1696	1696	1696	117
228	20231102	150900	646713431	1696	1696	1696	1696	70
229	20231102	150800	646594711	1692	1697	1697	1692	865
230	20231102	150700	645131006	1692	1692	1692	1692	20
231	20231102	150600	645097166	1692	1692	1692	1692	0
232	20231102	150500	645097166	1692	1692	1692	1692	0
233	20231102	150400	645097166	1692	1692	1692	1692	0
234	20231102	150300	645097166	1692	1692	1692	1692	450
235	20231102	150200	644335766	1700	1693	1700	1693	2500
236	20231102	150100	640092040	1693	1693	1693	1693	0
237	20231102	150000	640092040	1693	1693	1693	1693	0
238	20231102	145900	640092040	1693	1693	1693	1693	88
239	20231102	145800	639943056	1693	1695	1695	1693	1000
240	20231102	145700	638248400	1695	1695	1695	1695	219
241	20231102	145600	637877195	1699	1699	1699	1699	0
242	20231102	145500	637877195	1699	1700	1700	1699	10
243	20231102	145400	637860200	1702	1702	1702	1702	0
244	20231102	145300	637860200	1702	1702	1702	1702	0
245	20231102	145200	637860200	1702	1697	1702	1697	15500
246	20231102	145100	611509821	1697	1697	1697	1697	200
247	20231102	145000	611170421	1697	1699	1699	1697	404
248	20231102	144900	610484831	1697	1699	1699	1697	42
249	20231102	144800	610413554	1697	1697	1697	1697	2
250	20231102	144700	610410160	1698	1698	1698	1698	1
251	20231102	144600	610408462	1699	1699	1699	1699	0
252	20231102	144500	610408462	1699	1699	1699	1699	1
253	20231102	144400	610406763	1696	1696	1696	1696	0
254	20231102	144300	610406763	1696	1696	1696	1696	0
255	20231102	144200	610406763	1696	1696	1696	1696	778
256	20231102	144100	609087275	1695	1695	1695	1695	0
257	20231102	144000	609087275	1695	1695	1695	1695	0
258	20231102	143900	609087275	1695	1696	1696	1695	19
259	20231102	143800	609055065	1696	1696	1696	1696	0
260	20231102	143700	609055065	1696	1696	1696	1696	866
261	20231102	143600	607586329	1693	1693	1693	1693	0
262	20231102	143500	607586329	1693	1693	1693	1693	0
263	20231102	143400	607586329	1693	1693	1693	1693	1
264	20231102	143300	607584636	1692	1693	1693	1692	973
265	20231102	143200	605938062	1693	1693	1693	1693	0
266	20231102	143100	605938062	1693	1693	1693	1693	0
267	20231102	143000	605938062	1693	1693	1693	1693	93
268	20231102	142900	605780613	1693	1693	1693	1693	300
269	20231102	142800	605272713	1693	1693	1693	1693	54
270	20231102	142700	605181291	1693	1694	1694	1693	55
271	20231102	142600	605088175	1695	1695	1695	1695	0
272	20231102	142500	605088175	1695	1695	1695	1695	108
273	20231102	142400	604905115	1700	1700	1700	1700	1
274	20231102	142300	604903415	1695	1695	1695	1695	0
275	20231102	142200	604903415	1695	1695	1695	1695	0
276	20231102	142100	604903415	1695	1695	1695	1695	0
277	20231102	142000	604903415	1695	1700	1700	1695	69
278	20231102	141900	604786455	1695	1695	1695	1695	0
279	20231102	141800	604786455	1695	1695	1695	1695	0
280	20231102	141700	604786455	1695	1695	1695	1695	0
281	20231102	141600	604786455	1695	1695	1695	1695	0
282	20231102	141500	604786455	1695	1695	1695	1695	0
283	20231102	141400	604786455	1695	1695	1695	1695	0
284	20231102	141300	604786455	1695	1695	1695	1695	0
285	20231102	141200	604786455	1695	1695	1695	1695	0
286	20231102	141100	604786455	1695	1696	1696	1695	55
287	20231102	141000	604693179	1704	1704	1704	1704	0
288	20231102	140900	604693179	1704	1704	1704	1704	0
289	20231102	140800	604693179	1704	1704	1704	1704	0
290	20231102	140700	604693179	1704	1704	1704	1704	0
291	20231102	140600	604693179	1704	1704	1704	1704	1
292	20231102	140500	604691475	1694	1694	1694	1694	365
293	20231102	140400	604073165	1695	1695	1695	1695	0
294	20231102	140300	604073165	1695	1695	1695	1695	0
295	20231102	140200	604073165	1695	1695	1695	1695	238
296	20231102	140100	603669755	1705	1705	1705	1705	0
297	20231102	140000	603669755	1705	1705	1705	1705	0
298	20231102	135900	603669755	1705	1705	1705	1705	0
299	20231102	135800	603669755	1705	1705	1705	1705	0
300	20231102	135700	603669755	1705	1705	1705	1705	100
301	20231102	135600	603499255	1705	1703	1705	1703	100
302	20231102	135500	603328868	1692	1692	1692	1692	15
303	20231102	135400	603303488	1693	1693	1693	1693	0
304	20231102	135300	603303488	1693	1693	1693	1693	27
305	20231102	135200	603257777	1704	1704	1704	1704	0
306	20231102	135100	603257777	1704	1704	1704	1704	0
307	20231102	135000	603257777	1704	1704	1704	1704	0
308	20231102	134900	603257777	1704	1704	1704	1704	0
309	20231102	134800	603257777	1704	1704	1704	1704	0
310	20231102	134700	603257777	1704	1704	1704	1704	21
311	20231102	134600	603221993	1691	1691	1691	1691	0
312	20231102	134500	603221993	1691	1691	1691	1691	1
313	20231102	134400	603220302	1691	1691	1691	1691	1
314	20231102	134300	603218611	1691	1691	1691	1691	89
315	20231102	134200	603068112	1691	1691	1691	1691	45
316	20231102	134100	602992017	1698	1698	1698	1698	0
317	20231102	134000	602992017	1698	1698	1698	1698	1000
318	20231102	133900	601294017	1698	1698	1698	1698	0
319	20231102	133800	601294017	1698	1698	1698	1698	0
320	20231102	133700	601294017	1698	1698	1698	1698	0
321	20231102	133600	601294017	1698	1698	1698	1698	208
322	20231102	133500	600940833	1698	1698	1698	1698	292
323	20231102	133400	600445017	1698	1691	1698	1691	550
324	20231102	133300	599514617	1698	1698	1698	1698	200
325	20231102	133200	599175017	1698	1698	1698	1698	0
326	20231102	133100	599175017	1698	1698	1698	1698	0
327	20231102	133000	599175017	1698	1698	1698	1698	0
328	20231102	132900	599175017	1698	1698	1698	1698	0
329	20231102	132800	599175017	1698	1698	1698	1698	0
330	20231102	132700	599175017	1698	1698	1698	1698	1
331	20231102	132600	599173319	1688	1690	1690	1688	24
332	20231102	132500	599132803	1698	1698	1698	1698	0
333	20231102	132400	599132803	1698	1698	1698	1698	1
334	20231102	132300	599131105	1690	1690	1690	1690	0
335	20231102	132200	599131105	1690	1694	1694	1689	42669
336	20231102	132100	527004131	1700	1700	1700	1700	0
337	20231102	132000	527004131	1700	1700	1700	1700	4
338	20231102	131900	526997331	1700	1700	1700	1700	0
339	20231102	131800	526997331	1700	1700	1700	1700	0
340	20231102	131700	526997331	1700	1700	1700	1700	0
341	20231102	131600	526997331	1700	1700	1700	1700	0
342	20231102	131500	526997331	1700	1700	1700	1700	0
343	20231102	131400	526997331	1700	1700	1700	1700	0
344	20231102	131300	526997331	1700	1700	1700	1700	2
345	20231102	131200	526993931	1700	1700	1700	1700	0
346	20231102	131100	526993931	1700	1700	1700	1700	0
347	20231102	131000	526993931	1700	1700	1700	1700	0
348	20231102	130900	526993931	1700	1700	1700	1700	0
349	20231102	130800	526993931	1700	1700	1700	1700	940
350	20231102	130700	525395931	1700	1700	1700	1700	0
351	20231102	130600	525395931	1700	1700	1700	1700	0
352	20231102	130500	525395931	1700	1700	1700	1700	0
353	20231102	130400	525395931	1700	1700	1700	1700	0
354	20231102	130300	525395931	1700	1700	1700	1700	0
355	20231102	130200	525395931	1700	1700	1700	1700	0
356	20231102	130100	525395931	1700	1700	1700	1700	0
357	20231102	130000	525395931	1700	1700	1700	1700	0
358	20231102	125900	525395931	1700	1700	1700	1700	0
359	20231102	125800	525395931	1700	1700	1700	1700	0
360	20231102	125700	525395931	1700	1700	1700	1700	0
361	20231102	125600	525395931	1700	1700	1700	1700	0
362	20231102	125500	525395931	1700	1692	1700	1691	41
363	20231102	125400	525326556	1690	1690	1690	1690	0
364	20231102	125300	525326556	1690	1697	1697	1690	20903
365	20231102	125200	489916216	1697	1697	1697	1697	1
366	20231102	125100	489914519	1697	1697	1697	1697	0
367	20231102	125000	489914519	1697	1697	1697	1697	0
368	20231102	124900	489914519	1697	1702	1702	1697	71
369	20231102	124800	489794027	1696	1696	1696	1696	0
370	20231102	124700	489794027	1696	1696	1696	1696	0
371	20231102	124600	489794027	1696	1699	1699	1696	1200
372	20231102	124500	487757404	1702	1702	1702	1702	0
373	20231102	124400	487757404	1702	1702	1702	1702	0
374	20231102	124300	487757404	1702	1702	1702	1702	0
375	20231102	124200	487757404	1702	1702	1702	1702	226
376	20231102	124100	487372752	1699	1699	1699	1699	0
377	20231102	124000	487372752	1699	1699	1699	1699	5732
378	20231102	123900	477634084	1698	1698	1698	1698	0
379	20231102	123800	477634084	1698	1698	1698	1698	0
380	20231102	123700	477634084	1698	1698	1698	1698	0
381	20231102	123600	477634084	1698	1698	1698	1698	0
382	20231102	123500	477634084	1698	1698	1698	1698	0
383	20231102	123400	477634084	1698	1698	1698	1698	0
384	20231102	123300	477634084	1698	1698	1698	1698	1
385	20231102	123200	477632386	1699	1699	1699	1699	0
386	20231102	123100	477632386	1699	1699	1699	1699	0
387	20231102	123000	477632386	1699	1699	1699	1699	0
388	20231102	122900	477632386	1699	1699	1699	1699	0
389	20231102	122800	477632386	1699	1699	1699	1699	0
390	20231102	122700	477632386	1699	1699	1699	1699	0
391	20231102	122600	477632386	1699	1699	1699	1699	71
392	20231102	122500	477511757	1698	1698	1698	1698	0
393	20231102	122400	477511757	1698	1698	1698	1698	0
394	20231102	122300	477511757	1698	1698	1698	1698	0
395	20231102	122200	477511757	1698	1698	1698	1698	300
396	20231102	122100	477002357	1698	1698	1698	1698	0
397	20231102	122000	477002357	1698	1698	1698	1698	0
398	20231102	121900	477002357	1698	1698	1698	1698	31
399	20231102	121800	476949719	1698	1698	1698	1698	0
400	20231102	121700	476949719	1698	1698	1698	1698	0
401	20231102	121600	476949719	1698	1698	1698	1698	2
402	20231102	121500	476946323	1696	1696	1696	1696	0
403	20231102	121400	476946323	1696	1696	1696	1696	0
404	20231102	121300	476946323	1696	1697	1697	1696	421
405	20231102	121200	476231887	1697	1699	1699	1697	3056
406	20231102	121100	471042032	1700	1700	1700	1700	417
407	20231102	121000	470333132	1705	1705	1705	1705	0
408	20231102	120900	470333132	1705	1705	1705	1705	0
409	20231102	120800	470333132	1705	1705	1705	1705	0
410	20231102	120700	470333132	1705	1705	1705	1705	0
411	20231102	120600	470333132	1705	1705	1705	1705	0
412	20231102	120500	470333132	1705	1705	1705	1705	0
413	20231102	120400	470333132	1705	1705	1705	1705	0
414	20231102	120300	470333132	1705	1705	1705	1705	1
415	20231102	120200	470331427	1705	1705	1705	1705	0
416	20231102	120100	470331427	1705	1705	1705	1705	0
417	20231102	120000	470331427	1705	1705	1705	1705	0
418	20231102	115900	470331427	1705	1705	1705	1705	5
419	20231102	115800	470322902	1705	1705	1705	1705	0
420	20231102	115700	470322902	1705	1705	1705	1705	0
421	20231102	115600	470322902	1705	1705	1705	1705	0
422	20231102	115500	470322902	1705	1705	1705	1705	185
423	20231102	115400	470007477	1705	1705	1705	1705	0
424	20231102	115300	470007477	1705	1705	1705	1705	0
425	20231102	115200	470007477	1705	1705	1705	1705	0
426	20231102	115100	470007477	1705	1705	1705	1705	1
427	20231102	115000	470005772	1700	1700	1700	1700	0
428	20231102	114900	470005772	1700	1700	1700	1700	0
429	20231102	114800	470005772	1700	1700	1700	1700	0
430	20231102	114700	470005772	1700	1700	1700	1700	4
431	20231102	114600	469998972	1700	1700	1700	1700	0
432	20231102	114500	469998972	1700	1700	1700	1700	0
433	20231102	114400	469998972	1700	1700	1700	1700	0
434	20231102	114300	469998972	1700	1700	1700	1700	1
435	20231102	114200	469997272	1700	1700	1700	1700	0
436	20231102	114100	469997272	1700	1700	1700	1700	0
437	20231102	114000	469997272	1700	1700	1700	1700	0
438	20231102	113900	469997272	1700	1700	1700	1700	0
439	20231102	113800	469997272	1700	1700	1700	1700	0
440	20231102	113700	469997272	1700	1700	1700	1700	0
441	20231102	113600	469997272	1700	1700	1700	1700	0
442	20231102	113500	469997272	1700	1700	1700	1700	425
443	20231102	113400	469274772	1700	1700	1700	1700	200
444	20231102	113300	468934772	1707	1707	1707	1707	0
445	20231102	113200	468934772	1707	1707	1707	1707	1500
446	20231102	113100	466374272	1707	1707	1707	1707	0
447	20231102	113000	466374272	1707	1707	1707	1707	588
448	20231102	112900	465370556	1707	1707	1707	1707	0
449	20231102	112800	465370556	1707	1707	1707	1707	94
450	20231102	112700	465210098	1700	1707	1707	1700	1334
451	20231102	112600	462932988	1706	1706	1706	1706	264
452	20231102	112500	462482604	1707	1707	1707	1707	0
453	20231102	112400	462482604	1707	1707	1707	1707	0
454	20231102	112300	462482604	1707	1707	1707	1707	0
455	20231102	112200	462482604	1707	1707	1707	1707	0
456	20231102	112100	462482604	1707	1707	1707	1707	0
457	20231102	112000	462482604	1707	1707	1707	1707	300
458	20231102	111900	461970504	1707	1707	1707	1707	0
459	20231102	111800	461970504	1707	1707	1707	1707	0
460	20231102	111700	461970504	1707	1707	1707	1707	0
461	20231102	111600	461970504	1707	1707	1707	1707	0
462	20231102	111500	461970504	1707	1707	1707	1707	0
463	20231102	111400	461970504	1707	1707	1707	1707	3
464	20231102	111300	461965383	1699	1699	1699	1699	0
465	20231102	111200	461965383	1699	1699	1699	1699	0
466	20231102	111100	461965383	1699	1699	1699	1699	811
467	20231102	111000	460587494	1700	1704	1704	1700	6000
468	20231102	110900	450379145	1715	1715	1715	1715	0
469	20231102	110800	450379145	1715	1715	1715	1715	0
470	20231102	110700	450379145	1715	1715	1715	1715	0
471	20231102	110600	450379145	1715	1715	1715	1715	0
472	20231102	110500	450379145	1715	1715	1715	1715	3
473	20231102	110400	450374000	1715	1715	1715	1715	96
474	20231102	110300	450209360	1710	1710	1710	1710	0
475	20231102	110200	450209360	1710	1710	1710	1710	299
476	20231102	110100	449698070	1710	1711	1711	1703	2877
477	20231102	110000	444794995	1715	1715	1715	1715	0
478	20231102	105900	444794995	1715	1715	1715	1715	0
479	20231102	105800	444794995	1715	1715	1715	1715	0
480	20231102	105700	444794995	1715	1715	1715	1715	0
481	20231102	105600	444794995	1715	1715	1715	1715	0
482	20231102	105500	444794995	1715	1715	1715	1715	0
483	20231102	105400	444794995	1715	1715	1715	1715	0
484	20231102	105300	444794995	1715	1715	1715	1715	0
485	20231102	105200	444794995	1715	1715	1715	1715	84
486	20231102	105100	444650935	1718	1718	1718	1718	3
487	20231102	105000	444645781	1718	1718	1718	1718	0
488	20231102	104900	444645781	1718	1719	1719	1718	6
489	20231102	104800	444635470	1719	1719	1719	1719	0
490	20231102	104700	444635470	1719	1719	1719	1719	0
491	20231102	104600	444635470	1719	1719	1719	1719	0
492	20231102	104500	444635470	1719	1719	1719	1719	19
493	20231102	104400	444602809	1719	1719	1719	1719	0
494	20231102	104300	444602809	1719	1719	1719	1719	1
495	20231102	104200	444601090	1719	1719	1719	1719	0
496	20231102	104100	444601090	1719	1719	1719	1719	1
497	20231102	104000	444599371	1717	1717	1717	1717	1
498	20231102	103900	444597654	1715	1715	1715	1715	0
499	20231102	103800	444597654	1715	1715	1715	1715	0
500	20231102	103700	444597654	1715	1715	1715	1715	0
501	20231102	103600	444597654	1715	1715	1715	1715	0
502	20231102	103500	444597654	1715	1715	1715	1715	0
503	20231102	103400	444597654	1715	1715	1715	1715	0
504	20231102	103300	444597654	1715	1718	1718	1715	584
505	20231102	103200	443595765	1724	1724	1724	1724	0
506	20231102	103100	443595765	1724	1724	1724	1724	0
507	20231102	103000	443595765	1724	1724	1724	1724	0
508	20231102	102900	443595765	1724	1724	1724	1724	2
509	20231102	102800	443592317	1727	1727	1727	1727	0
510	20231102	102700	443592317	1727	1727	1727	1727	0
511	20231102	102600	443592317	1727	1727	1727	1727	0
512	20231102	102500	443592317	1727	1727	1727	1727	0
513	20231102	102400	443592317	1727	1727	1727	1727	0
514	20231102	102300	443592317	1727	1727	1727	1727	11
515	20231102	102200	443573320	1729	1729	1729	1729	2
516	20231102	102100	443569862	1729	1729	1729	1729	2413
517	20231102	102000	439397785	1729	1729	1729	1729	0
518	20231102	101900	439397785	1729	1729	1729	1729	2
519	20231102	101800	439394327	1714	1708	1714	1708	12234
520	20231102	101700	418470819	1708	1708	1708	1708	7
521	20231102	101600	418458863	1701	1701	1701	1701	57
522	20231102	101500	418361906	1706	1706	1706	1706	0
523	20231102	101400	418361906	1706	1706	1706	1706	0
524	20231102	101300	418361906	1706	1700	1706	1700	433
525	20231102	101200	417623250	1705	1705	1705	1705	0
526	20231102	101100	417623250	1705	1705	1705	1705	500
527	20231102	101000	416770750	1700	1700	1700	1700	0
528	20231102	100900	416770750	1700	1701	1701	1700	2500
529	20231102	100800	412520250	1700	1700	1700	1700	0
530	20231102	100700	412520250	1700	1700	1700	1700	0
531	20231102	100600	412520250	1700	1700	1700	1700	0
532	20231102	100500	412520250	1700	1700	1700	1700	0
533	20231102	100400	412520250	1700	1700	1700	1700	1
534	20231102	100300	412518550	1700	1700	1700	1700	0
535	20231102	100200	412518550	1700	1700	1700	1700	0
536	20231102	100100	412518550	1700	1700	1700	1700	0
537	20231102	100000	412518550	1700	1700	1700	1700	0
538	20231102	095900	412518550	1700	1700	1700	1700	0
539	20231102	095800	412518550	1700	1702	1702	1700	6787
540	20231102	095700	400979746	1713	1713	1713	1713	710
541	20231102	095600	399763516	1713	1713	1713	1713	0
542	20231102	095500	399763516	1713	1713	1713	1713	1
543	20231102	095400	399761803	1699	1699	1699	1699	0
544	20231102	095300	399761803	1699	1699	1699	1699	0
545	20231102	095200	399761803	1699	1699	1699	1699	0
546	20231102	095100	399761803	1699	1699	1699	1699	0
547	20231102	095000	399761803	1699	1691	1699	1691	5273
548	20231102	094900	390836774	1690	1692	1692	1690	5473
549	20231102	094800	381582428	1692	1697	1697	1692	12669
550	20231102	094700	360115465	1697	1697	1697	1697	714
551	20231102	094600	358903807	1696	1696	1696	1696	903
552	20231102	094500	357372319	1696	1695	1696	1695	2050
553	20231102	094400	353897469	1695	1694	1695	1694	1525
554	20231102	094300	351313344	1695	1697	1699	1695	318
555	20231102	094200	350773814	1700	1701	1701	1700	7004
556	20231102	094100	338866644	1704	1701	1704	1701	1669
557	20231102	094000	336026796	1701	1704	1704	1701	2794
558	20231102	093900	331273022	1704	1701	1704	1701	1509
559	20231102	093800	328706186	1710	1714	1714	1701	3326
560	20231102	093700	323031077	1710	1721	1721	1710	21209
561	20231102	093600	286671576	1722	1722	1722	1722	291
562	20231102	093500	286170474	1723	1725	1725	1723	17
563	20231102	093400	286141152	1725	1720	1729	1720	3038
564	20231102	093300	280914013	1720	1717	1720	1717	3188
565	20231102	093200	275433209	1720	1717	1729	1715	6917
566	20231102	093100	263547932	1716	1732	1732	1715	7550
567	20231102	093000	250583196	1733	1733	1733	1733	70
568	20231102	092900	250461886	1733	1739	1739	1733	3445
569	20231102	092800	244491106	1739	1739	1739	1738	3688
570	20231102	092700	238077800	1739	1739	1739	1739	3298
571	20231102	092600	232342578	1743	1749	1749	1743	6355
572	20231102	092500	221247165	1749	1752	1752	1749	449
573	20231102	092400	220460616	1752	1755	1755	1752	1071
574	20231102	092300	218583923	1754	1754	1760	1754	3406
575	20231102	092200	212609793	1754	1754	1754	1754	1000
576	20231102	092100	210855793	1762	1766	1766	1762	2010
577	20231102	092000	207314133	1767	1768	1768	1767	505
578	20231102	091900	206421298	1749	1763	1767	1749	23596
579	20231102	091800	164792052	1761	1764	1764	1746	19094
580	20231102	091700	131135503	1766	1762	1766	1761	2847
581	20231102	091600	126113516	1761	1747	1761	1738	28928
582	20231102	091500	75476588	1746	1739	1746	1739	5993
583	20231102	091400	65021851	1738	1738	1738	1738	677
584	20231102	091300	63845225	1744	1744	1744	1744	2972
585	20231102	091200	58662057	1744	1741	1745	1741	15660
586	20231102	091100	31364839	1744	1744	1744	1744	1500
587	20231102	091000	28748839	1724	1724	1744	1724	3319
588	20231102	090900	22977842	1725	1713	1725	1713	658
589	20231102	090800	21844688	1725	1719	1725	1719	1592
590	20231102	090700	19102307	1717	1716	1720	1716	4757
591	20231102	090600	10923740	1717	1717	1717	1717	1125
592	20231102	090500	8992115	1717	1717	1717	1717	0
593	20231102	090400	8992115	1717	1717	1717	1717	0
594	20231102	090300	8992115	1717	1717	1717	1717	4
595	20231102	090200	8985247	1717	1717	1717	1717	0
596	20231102	090100	8985247	1717	1720	1720	1717	61
597	20231102	090000	8880360	1720	1720	1720	1720	5163