KissMeData/013720/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185800	2379485713	1890	1890	1890	1890	5798
3	20231102	185700	2379485713	1890	1890	1890	1890	0
4	20231102	185600	2379485713	1890	1890	1890	1890	0
5	20231102	185500	2379485713	1890	1890	1890	1890	0
6	20231102	185400	2379485713	1890	1890	1890	1890	0
7	20231102	185300	2379485713	1890	1890	1890	1890	0
8	20231102	185200	2379485713	1890	1890	1890	1890	0
9	20231102	185100	2379485713	1890	1890	1890	1890	0
10	20231102	185000	2379485713	1890	1890	1890	1890	0
11	20231102	184900	2379485713	1890	1890	1890	1890	0
12	20231102	184800	2379485713	1890	1890	1890	1890	0
13	20231102	184700	2379485713	1890	1890	1890	1890	0
14	20231102	184600	2379485713	1890	1890	1890	1890	0
15	20231102	184500	2379485713	1890	1890	1890	1890	0
16	20231102	184400	2379485713	1890	1890	1890	1890	0
17	20231102	184300	2379485713	1890	1890	1890	1890	0
18	20231102	184200	2379485713	1890	1890	1890	1890	0
19	20231102	184100	2379485713	1890	1890	1890	1890	0
20	20231102	184000	2379485713	1890	1890	1890	1890	0
21	20231102	183900	2379485713	1890	1890	1890	1890	0
22	20231102	183800	2379485713	1890	1890	1890	1890	0
23	20231102	183700	2379485713	1890	1890	1890	1890	0
24	20231102	183600	2379485713	1890	1890	1890	1890	0
25	20231102	183500	2379485713	1890	1890	1890	1890	0
26	20231102	183400	2379485713	1890	1890	1890	1890	0
27	20231102	183300	2379485713	1890	1890	1890	1890	0
28	20231102	183200	2379485713	1890	1890	1890	1890	0
29	20231102	183100	2379485713	1890	1890	1890	1890	0
30	20231102	183000	2379485713	1890	1890	1890	1890	0
31	20231102	182900	2379485713	1890	1890	1890	1890	0
32	20231102	182800	2379485713	1890	1890	1890	1890	5798
33	20231102	182700	2379485713	1890	1890	1890	1890	0
34	20231102	182600	2379485713	1890	1890	1890	1890	0
35	20231102	182500	2379485713	1890	1890	1890	1890	0
36	20231102	182400	2379485713	1890	1890	1890	1890	0
37	20231102	182300	2379485713	1890	1890	1890	1890	0
38	20231102	182200	2379485713	1890	1890	1890	1890	0
39	20231102	182100	2379485713	1890	1890	1890	1890	0
40	20231102	182000	2379485713	1890	1890	1890	1890	0
41	20231102	181900	2379485713	1890	1890	1890	1890	0
42	20231102	181800	2379485713	1890	1890	1890	1890	0
43	20231102	181700	2379485713	1890	1890	1890	1890	0
44	20231102	181600	2379485713	1890	1890	1890	1890	0
45	20231102	181500	2379485713	1890	1890	1890	1890	0
46	20231102	181400	2379485713	1890	1890	1890	1890	0
47	20231102	181300	2379485713	1890	1890	1890	1890	0
48	20231102	181200	2379485713	1890	1890	1890	1890	0
49	20231102	181100	2379485713	1890	1890	1890	1890	0
50	20231102	181000	2379485713	1890	1890	1890	1890	0
51	20231102	180900	2379485713	1890	1890	1890	1890	0
52	20231102	180800	2379485713	1890	1890	1890	1890	0
53	20231102	180700	2379485713	1890	1890	1890	1890	0
54	20231102	180600	2379485713	1890	1890	1890	1890	0
55	20231102	180500	2379485713	1890	1890	1890	1890	0
56	20231102	180400	2379485713	1890	1890	1890	1890	0
57	20231102	180300	2379485713	1890	1890	1890	1890	0
58	20231102	180200	2379485713	1890	1890	1890	1890	0
59	20231102	180100	2379485713	1890	1890	1890	1890	0
60	20231102	180000	2379485713	1890	1890	1890	1890	0
61	20231102	175900	2379485713	1890	1890	1890	1890	0
62	20231102	175800	2379485713	1890	1890	1890	1890	5798
63	20231102	175700	2379485713	1890	1890	1890	1890	0
64	20231102	175600	2379485713	1890	1890	1890	1890	0
65	20231102	175500	2379485713	1890	1890	1890	1890	0
66	20231102	175400	2379485713	1890	1890	1890	1890	0
67	20231102	175300	2379485713	1890	1890	1890	1890	0
68	20231102	175200	2379485713	1890	1890	1890	1890	0
69	20231102	175100	2379485713	1890	1890	1890	1890	0
70	20231102	175000	2379485713	1890	1890	1890	1890	0
71	20231102	174900	2379485713	1890	1890	1890	1890	0
72	20231102	174800	2379485713	1890	1890	1890	1890	0
73	20231102	174700	2379485713	1890	1890	1890	1890	0
74	20231102	174600	2379485713	1890	1890	1890	1890	0
75	20231102	174500	2379485713	1890	1890	1890	1890	0
76	20231102	174400	2379485713	1890	1890	1890	1890	0
77	20231102	174300	2379485713	1890	1890	1890	1890	0
78	20231102	174200	2379485713	1890	1890	1890	1890	0
79	20231102	174100	2379485713	1890	1890	1890	1890	0
80	20231102	174000	2379485713	1890	1890	1890	1890	0
81	20231102	173900	2379485713	1890	1890	1890	1890	0
82	20231102	173800	2379485713	1890	1890	1890	1890	0
83	20231102	173700	2379485713	1890	1890	1890	1890	0
84	20231102	173600	2379485713	1890	1890	1890	1890	0
85	20231102	173500	2379485713	1890	1890	1890	1890	0
86	20231102	173400	2379485713	1890	1890	1890	1890	0
87	20231102	173300	2379485713	1890	1890	1890	1890	0
88	20231102	173200	2379485713	1890	1890	1890	1890	0
89	20231102	173100	2379485713	1890	1890	1890	1890	0
90	20231102	173000	2379485713	1890	1890	1890	1890	0
91	20231102	172900	2379485713	1890	1890	1890	1890	0
92	20231102	172800	2379485713	1890	1890	1890	1890	5798
93	20231102	172700	2379485713	1890	1890	1890	1890	0
94	20231102	172600	2379485713	1890	1890	1890	1890	0
95	20231102	172500	2379485713	1890	1890	1890	1890	0
96	20231102	172400	2379485713	1890	1890	1890	1890	0
97	20231102	172300	2379485713	1890	1890	1890	1890	0
98	20231102	172200	2379485713	1890	1890	1890	1890	0
99	20231102	172100	2379485713	1890	1890	1890	1890	0
100	20231102	172000	2379485713	1890	1890	1890	1890	0
101	20231102	171900	2379485713	1890	1890	1890	1890	0
102	20231102	171800	2379485713	1890	1890	1890	1890	0
103	20231102	171700	2379485713	1890	1890	1890	1890	0
104	20231102	171600	2379485713	1890	1890	1890	1890	0
105	20231102	171500	2379485713	1890	1890	1890	1890	0
106	20231102	171400	2379485713	1890	1890	1890	1890	0
107	20231102	171300	2379485713	1890	1890	1890	1890	0
108	20231102	171200	2379485713	1890	1890	1890	1890	0
109	20231102	171100	2379485713	1890	1890	1890	1890	0
110	20231102	171000	2379485713	1890	1890	1890	1890	0
111	20231102	170900	2379485713	1890	1890	1890	1890	0
112	20231102	170800	2379485713	1890	1890	1890	1890	0
113	20231102	170700	2379485713	1890	1890	1890	1890	0
114	20231102	170600	2379485713	1890	1890	1890	1890	0
115	20231102	170500	2379485713	1890	1890	1890	1890	0
116	20231102	170400	2379485713	1890	1890	1890	1890	0
117	20231102	170300	2379485713	1890	1890	1890	1890	0
118	20231102	170200	2379485713	1890	1890	1890	1890	0
119	20231102	170100	2379485713	1890	1890	1890	1890	0
120	20231102	170000	2379485713	1890	1890	1890	1890	0
121	20231102	165900	2379485713	1890	1890	1890	1890	0
122	20231102	165800	2379485713	1890	1890	1890	1890	5798
123	20231102	165700	2379485713	1890	1890	1890	1890	0
124	20231102	165600	2379485713	1890	1890	1890	1890	0
125	20231102	165500	2379485713	1890	1890	1890	1890	0
126	20231102	165400	2379485713	1890	1890	1890	1890	0
127	20231102	165300	2379485713	1890	1890	1890	1890	0
128	20231102	165200	2379485713	1890	1890	1890	1890	0
129	20231102	165100	2379485713	1890	1890	1890	1890	0
130	20231102	165000	2379485713	1890	1890	1890	1890	0
131	20231102	164900	2379485713	1890	1890	1890	1890	0
132	20231102	164800	2379485713	1890	1890	1890	1890	0
133	20231102	164700	2379485713	1890	1890	1890	1890	0
134	20231102	164600	2379485713	1890	1890	1890	1890	0
135	20231102	164500	2379485713	1890	1890	1890	1890	0
136	20231102	164400	2379485713	1890	1890	1890	1890	0
137	20231102	164300	2379485713	1890	1890	1890	1890	0
138	20231102	164200	2379485713	1890	1890	1890	1890	0
139	20231102	164100	2379485713	1890	1890	1890	1890	0
140	20231102	164000	2379485713	1890	1890	1890	1890	0
141	20231102	163900	2379485713	1890	1890	1890	1890	0
142	20231102	163800	2379485713	1890	1890	1890	1890	0
143	20231102	163700	2379485713	1890	1890	1890	1890	0
144	20231102	163600	2379485713	1890	1890	1890	1890	0
145	20231102	163500	2379485713	1890	1890	1890	1890	0
146	20231102	163400	2379485713	1890	1890	1890	1890	0
147	20231102	163300	2379485713	1890	1890	1890	1890	0
148	20231102	163200	2379485713	1890	1890	1890	1890	0
149	20231102	163100	2379485713	1890	1890	1890	1890	0
150	20231102	163000	2379485713	1890	1890	1890	1890	0
151	20231102	162900	2379485713	1890	1890	1890	1890	0
152	20231102	162800	2379485713	1890	1890	1890	1890	5798
153	20231102	162700	2379485713	1890	1890	1890	1890	0
154	20231102	162600	2379485713	1890	1890	1890	1890	0
155	20231102	162500	2379485713	1890	1890	1890	1890	0
156	20231102	162400	2379485713	1890	1890	1890	1890	0
157	20231102	162300	2379485713	1890	1890	1890	1890	0
158	20231102	162200	2379485713	1890	1890	1890	1890	0
159	20231102	162100	2379485713	1890	1890	1890	1890	0
160	20231102	162000	2379485713	1890	1890	1890	1890	0
161	20231102	161900	2379485713	1890	1890	1890	1890	0
162	20231102	161800	2379485713	1890	1890	1890	1890	0
163	20231102	161700	2379485713	1890	1890	1890	1890	0
164	20231102	161600	2379485713	1890	1890	1890	1890	0
165	20231102	161500	2379485713	1890	1890	1890	1890	0
166	20231102	161400	2379485713	1890	1890	1890	1890	0
167	20231102	161300	2379485713	1890	1890	1890	1890	0
168	20231102	161200	2379485713	1890	1890	1890	1890	0
169	20231102	161100	2379485713	1890	1890	1890	1890	0
170	20231102	161000	2379485713	1890	1890	1890	1890	0
171	20231102	160900	2379485713	1890	1890	1890	1890	0
172	20231102	160800	2379485713	1890	1890	1890	1890	0
173	20231102	160700	2379485713	1890	1890	1890	1890	0
174	20231102	160600	2379485713	1890	1890	1890	1890	0
175	20231102	160500	2379485713	1890	1890	1890	1890	0
176	20231102	160400	2379485713	1890	1890	1890	1890	0
177	20231102	160300	2379485713	1890	1890	1890	1890	0
178	20231102	160200	2379485713	1890	1890	1890	1890	0
179	20231102	160100	2379485713	1890	1890	1890	1890	0
180	20231102	160000	2379485713	1890	1890	1890	1890	0
181	20231102	155900	2379485713	1890	1890	1890	1890	0
182	20231102	155800	2379485713	1890	1890	1890	1890	5798
183	20231102	155700	2379485713	1890	1890	1890	1890	0
184	20231102	155600	2379485713	1890	1890	1890	1890	0
185	20231102	155500	2379485713	1890	1890	1890	1890	0
186	20231102	155400	2379485713	1890	1890	1890	1890	0
187	20231102	155300	2379485713	1890	1890	1890	1890	0
188	20231102	155200	2379485713	1890	1890	1890	1890	0
189	20231102	155100	2379485713	1890	1890	1890	1890	0
190	20231102	155000	2379485713	1890	1890	1890	1890	0
191	20231102	154900	2379485713	1890	1890	1890	1890	0
192	20231102	154800	2379485713	1890	1890	1890	1890	0
193	20231102	154700	2379485713	1890	1890	1890	1890	0
194	20231102	154600	2379485713	1890	1890	1890	1890	0
195	20231102	154500	2379485713	1890	1890	1890	1890	0
196	20231102	154400	2379485713	1890	1890	1890	1890	0
197	20231102	154300	2379485713	1890	1890	1890	1890	0
198	20231102	154200	2379485713	1890	1890	1890	1890	0
199	20231102	154100	2379485713	1890	1890	1890	1890	0
200	20231102	154000	2379485713	1890	1890	1890	1890	0
201	20231102	153900	2379485713	1890	1890	1890	1890	0
202	20231102	153800	2379485713	1890	1890	1890	1890	0
203	20231102	153700	2379485713	1890	1890	1890	1890	0
204	20231102	153600	2379485713	1890	1890	1890	1890	0
205	20231102	153500	2379485713	1890	1890	1890	1890	0
206	20231102	153400	2379485713	1890	1890	1890	1890	0
207	20231102	153300	2379485713	1890	1890	1890	1890	0
208	20231102	153200	2379485713	1890	1890	1890	1890	0
209	20231102	153100	2379485713	1890	1890	1890	1890	0
210	20231102	153000	2379485713	1890	1890	1890	1890	5798
211	20231102	152900	2368527493	1891	1891	1891	1891	0
212	20231102	152800	2368527493	1891	1891	1891	1891	0
213	20231102	152700	2368527493	1891	1891	1891	1891	0
214	20231102	152600	2368527493	1891	1891	1891	1891	0
215	20231102	152500	2368527493	1891	1891	1891	1891	0
216	20231102	152400	2368527493	1891	1891	1891	1891	0
217	20231102	152300	2368527493	1891	1891	1891	1891	0
218	20231102	152200	2368527493	1891	1891	1891	1891	0
219	20231102	152100	2368527493	1891	1891	1891	1891	0
220	20231102	152000	2368527493	1891	1891	1891	1891	0
221	20231102	151900	2368527493	1891	1909	1910	1862	6272
222	20231102	151800	2356594239	1910	1848	1910	1843	29321
223	20231102	151700	2301389471	1837	1847	1847	1837	1335
224	20231102	151600	2298923910	1847	1848	1848	1847	2871
225	20231102	151500	2293618312	1848	1848	1848	1848	1986
226	20231102	151400	2289948184	1834	1833	1834	1833	21344
227	20231102	151300	2250824419	1833	1834	1834	1833	2385
228	20231102	151200	2246452514	1834	1834	1834	1834	1520
229	20231102	151100	2243664834	1834	1835	1835	1834	1247
230	20231102	151000	2241377060	1834	1850	1850	1830	13590
231	20231102	150900	2216440708	1850	1850	1851	1850	5172
232	20231102	150800	2206872397	1850	1850	1850	1846	9050
233	20231102	150700	2190159593	1850	1855	1855	1849	8125
234	20231102	150600	2175115616	1858	1874	1874	1858	11542
235	20231102	150500	2153601896	1876	1877	1877	1876	644
236	20231102	150400	2152393242	1877	1877	1877	1877	2460
237	20231102	150300	2147775822	1880	1880	1881	1880	344
238	20231102	150200	2147128895	1886	1887	1887	1886	2
239	20231102	150100	2147125122	1890	1890	1890	1880	2681
240	20231102	150000	2142084812	1881	1881	1881	1881	1097
241	20231102	145900	2140021355	1880	1880	1880	1880	0
242	20231102	145800	2140021355	1880	1888	1891	1880	4037
243	20231102	145700	2132416380	1888	1887	1888	1887	4
244	20231102	145600	2132408830	1880	1873	1880	1873	1336
245	20231102	145500	2129901401	1873	1873	1873	1873	0
246	20231102	145400	2129901401	1873	1870	1873	1870	258
247	20231102	145300	2129418314	1871	1872	1872	1870	1009
248	20231102	145200	2127530517	1873	1878	1878	1873	1321
249	20231102	145100	2125052008	1878	1878	1878	1878	0
250	20231102	145000	2125052008	1878	1878	1878	1878	24
251	20231102	144900	2125006936	1878	1878	1878	1874	2618
252	20231102	144800	2120099096	1879	1880	1880	1879	6338
253	20231102	144700	2108189987	1881	1884	1884	1881	954
254	20231102	144600	2106394265	1884	1888	1888	1884	100
255	20231102	144500	2106205851	1889	1889	1889	1889	1669
256	20231102	144400	2103053110	1889	1890	1890	1889	1000
257	20231102	144300	2101163983	1900	1900	1900	1900	241
258	20231102	144200	2100706083	1899	1900	1900	1899	57
259	20231102	144100	2100597790	1899	1899	1900	1899	1335
260	20231102	144000	2098061593	1899	1894	1899	1894	297
261	20231102	143900	2097498000	1894	1893	1894	1893	368
262	20231102	143800	2096801018	1894	1885	1900	1885	4285
263	20231102	143700	2088675370	1885	1885	1885	1885	60
264	20231102	143600	2088562270	1884	1884	1884	1884	617
265	20231102	143500	2087399842	1884	1884	1884	1874	1253
266	20231102	143400	2085044290	1884	1876	1884	1876	2
267	20231102	143300	2085040530	1875	1874	1875	1874	253
268	20231102	143200	2084566407	1874	1884	1884	1874	22
269	20231102	143100	2084525059	1884	1884	1884	1884	0
270	20231102	143000	2084525059	1884	1884	1884	1884	77
271	20231102	142900	2084379991	1884	1884	1884	1884	60
272	20231102	142800	2084266951	1885	1885	1885	1885	0
273	20231102	142700	2084266951	1885	1875	1886	1875	1201
274	20231102	142600	2082005131	1875	1875	1875	1874	101
275	20231102	142500	2081815780	1871	1871	1871	1871	0
276	20231102	142400	2081815780	1871	1872	1872	1870	2273
277	20231102	142300	2077563456	1877	1877	1877	1871	146
278	20231102	142200	2077289720	1870	1875	1875	1870	88
279	20231102	142100	2077124800	1870	1875	1875	1870	471
280	20231102	142000	2076243735	1884	1884	1884	1884	10
281	20231102	141900	2076224895	1886	1867	1887	1867	3059
282	20231102	141800	2070513703	1867	1870	1870	1867	2368
283	20231102	141700	2066086356	1870	1880	1880	1870	7069
284	20231102	141600	2052828091	1892	1892	1892	1892	1
285	20231102	141500	2052826199	1878	1878	1878	1878	916
286	20231102	141400	2051105951	1878	1882	1882	1878	540
287	20231102	141300	2050091291	1882	1889	1889	1881	13570
288	20231102	141200	2024532714	1899	1893	1899	1887	3104
289	20231102	141100	2018668086	1892	1898	1899	1892	5362
290	20231102	141000	2008507699	1899	1901	1901	1899	2004
291	20231102	140900	2004699103	1910	1910	1910	1910	0
292	20231102	140800	2004699103	1910	1896	1910	1896	3246
293	20231102	140700	1998529376	1896	1899	1899	1895	727
294	20231102	140600	1997149917	1899	1899	1899	1899	1
295	20231102	140500	1997148018	1902	1902	1902	1902	2
296	20231102	140400	1997144214	1892	1913	1913	1892	1818
297	20231102	140300	1993684860	1913	1902	1913	1898	4220
298	20231102	140200	1985665166	1901	1906	1915	1900	6914
299	20231102	140100	1972522451	1900	1918	1921	1900	11136
300	20231102	140000	1951207945	1918	1922	1922	1918	1476
301	20231102	135900	1948373753	1922	1928	1928	1922	1536
302	20231102	135800	1945420081	1936	1937	1937	1928	2783
303	20231102	135700	1940032256	1928	1930	1940	1922	319
304	20231102	135600	1939414652	1931	1943	1943	1930	3957
305	20231102	135500	1931750889	1940	1932	1943	1930	5841
306	20231102	135400	1920437834	1930	1909	1932	1909	4242
307	20231102	135300	1912269837	1908	1898	1909	1898	8411
308	20231102	135200	1896234476	1899	1899	1899	1897	1280
309	20231102	135100	1893804680	1900	1887	1900	1885	3619
310	20231102	135000	1886939410	1887	1892	1898	1887	3594
311	20231102	134900	1880142900	1900	1892	1900	1892	828
312	20231102	134800	1878570672	1892	1892	1892	1890	6144
313	20231102	134700	1866947821	1892	1900	1905	1892	4452
314	20231102	134600	1858494926	1900	1917	1917	1900	8808
315	20231102	134500	1841726309	1916	1913	1923	1913	1027
316	20231102	134400	1839759636	1918	1929	1935	1918	19230
317	20231102	134300	1802729475	1929	1910	1930	1910	6593
318	20231102	134200	1790045638	1910	1901	1918	1900	5066
319	20231102	134100	1780370160	1907	1898	1907	1898	4704
320	20231102	134000	1771435314	1899	1889	1899	1889	554
321	20231102	133900	1770384634	1897	1888	1898	1888	734
322	20231102	133800	1768992021	1898	1890	1898	1885	6991
323	20231102	133700	1755769100	1887	1887	1890	1887	9825
324	20231102	133600	1737218646	1889	1879	1889	1879	10196
325	20231102	133500	1718050150	1873	1879	1880	1873	1206
326	20231102	133400	1715784105	1880	1865	1880	1865	5100
327	20231102	133300	1706224724	1865	1870	1870	1864	43
328	20231102	133200	1706144507	1867	1875	1875	1866	6342
329	20231102	133100	1694263992	1875	1876	1877	1875	1892
330	20231102	133000	1690715841	1875	1864	1875	1864	821
331	20231102	132900	1689178600	1863	1863	1863	1863	350
332	20231102	132800	1688526550	1863	1863	1863	1863	43
333	20231102	132700	1688446441	1863	1863	1863	1863	5
334	20231102	132600	1688437126	1863	1861	1863	1861	26
335	20231102	132500	1688388718	1861	1860	1878	1855	4660
336	20231102	132400	1679691458	1857	1867	1868	1857	4700
337	20231102	132300	1670931622	1877	1866	1877	1865	1814
338	20231102	132200	1667548466	1866	1874	1879	1866	10929
339	20231102	132100	1647107071	1880	1889	1889	1880	1961
340	20231102	132000	1643419857	1881	1883	1883	1880	10716
341	20231102	131900	1623267242	1881	1883	1890	1881	2205
342	20231102	131800	1619113962	1883	1889	1890	1883	5002
343	20231102	131700	1609660306	1889	1880	1889	1880	589
344	20231102	131600	1608551824	1883	1874	1883	1874	7898
345	20231102	131500	1593700221	1874	1871	1878	1870	1358
346	20231102	131400	1591157626	1871	1880	1881	1868	2753
347	20231102	131300	1586003698	1880	1867	1881	1867	16283
348	20231102	131200	1555505170	1865	1866	1866	1864	2211
349	20231102	131100	1551381680	1865	1865	1868	1865	1224
350	20231102	131000	1549098811	1865	1865	1865	1865	3
351	20231102	130900	1549093216	1863	1869	1869	1863	2258
352	20231102	130800	1544880401	1870	1869	1870	1864	6137
353	20231102	130700	1533422294	1866	1869	1871	1864	1167
354	20231102	130600	1531241327	1861	1868	1869	1861	501
355	20231102	130500	1530305134	1867	1865	1869	1858	4665
356	20231102	130400	1521622871	1856	1855	1857	1855	2410
357	20231102	130300	1517151198	1865	1855	1880	1849	7603
358	20231102	130200	1503000097	1855	1841	1855	1841	2663
359	20231102	130100	1498072310	1839	1847	1848	1837	1966
360	20231102	130000	1494442042	1842	1846	1848	1836	3526
361	20231102	125900	1487935686	1846	1840	1846	1837	2680
362	20231102	125800	1483002335	1843	1837	1843	1837	147
363	20231102	125700	1482731771	1843	1839	1843	1839	321
364	20231102	125600	1482140973	1839	1839	1839	1839	4
365	20231102	125500	1482133617	1839	1840	1840	1839	301
366	20231102	125400	1481579876	1833	1838	1840	1833	7612
367	20231102	125300	1467620874	1839	1845	1845	1821	2257
368	20231102	125200	1463465466	1850	1847	1853	1844	9149
369	20231102	125100	1446547723	1847	1823	1847	1823	17798
370	20231102	125000	1413969707	1818	1821	1825	1818	169
371	20231102	124900	1413661961	1821	1821	1821	1821	500
372	20231102	124800	1412751461	1821	1821	1821	1821	15
373	20231102	124700	1412724146	1820	1819	1820	1819	220
374	20231102	124600	1412323946	1825	1819	1825	1819	1047
375	20231102	124500	1410419443	1825	1823	1825	1823	223
376	20231102	124400	1410012693	1824	1824	1824	1824	102
377	20231102	124300	1409826645	1819	1824	1824	1819	293
378	20231102	124200	1409293549	1825	1819	1825	1819	642
379	20231102	124100	1408123114	1819	1825	1825	1819	493
380	20231102	124000	1407226167	1825	1818	1825	1817	2502
381	20231102	123900	1402672399	1818	1820	1820	1818	1218
382	20231102	123800	1400457868	1823	1823	1823	1823	423
383	20231102	123700	1399686739	1823	1825	1826	1823	182
384	20231102	123600	1399354575	1825	1825	1828	1823	735
385	20231102	123500	1398013200	1823	1823	1823	1823	4131
386	20231102	123400	1390482387	1823	1818	1824	1818	4807
387	20231102	123300	1381727322	1818	1814	1818	1814	5
388	20231102	123200	1381718242	1810	1809	1810	1809	2675
389	20231102	123100	1376879161	1810	1820	1820	1810	1115
390	20231102	123000	1374860811	1820	1815	1820	1815	2899
391	20231102	122900	1369587014	1815	1815	1822	1815	3112
392	20231102	122800	1363923747	1815	1808	1825	1808	6418
393	20231102	122700	1352269224	1808	1795	1808	1795	16679
394	20231102	122600	1322257491	1795	1784	1795	1784	2366
395	20231102	122500	1318026194	1783	1782	1783	1781	373
396	20231102	122400	1317361554	1782	1781	1782	1781	353
397	20231102	122300	1316732852	1781	1782	1788	1781	690
398	20231102	122200	1315503749	1782	1782	1782	1782	309
399	20231102	122100	1314953111	1782	1784	1784	1782	500
400	20231102	122000	1314061113	1784	1784	1786	1784	284
401	20231102	121900	1313554455	1777	1774	1784	1774	731
402	20231102	121800	1312254964	1774	1770	1775	1770	1448
403	20231102	121700	1309686905	1770	1764	1770	1764	21234
404	20231102	121600	1272122551	1764	1764	1764	1764	0
405	20231102	121500	1272122551	1764	1764	1764	1764	0
406	20231102	121400	1272122551	1764	1764	1764	1764	1
407	20231102	121300	1272120787	1752	1755	1757	1752	818
408	20231102	121200	1270683572	1755	1751	1755	1751	143
409	20231102	121100	1270433007	1750	1750	1750	1750	0
410	20231102	121000	1270433007	1750	1752	1752	1750	355
411	20231102	120900	1269811223	1755	1755	1755	1755	43
412	20231102	120800	1269735758	1757	1757	1757	1757	2
413	20231102	120700	1269732244	1757	1757	1757	1757	2
414	20231102	120600	1269728730	1755	1755	1755	1755	547
415	20231102	120500	1268768745	1755	1755	1755	1755	840
416	20231102	120400	1267294545	1755	1755	1755	1755	63
417	20231102	120300	1267183980	1755	1755	1755	1755	0
418	20231102	120200	1267183980	1755	1757	1757	1750	56
419	20231102	120100	1267085935	1749	1749	1749	1749	0
420	20231102	120000	1267085935	1749	1750	1757	1749	895
421	20231102	115900	1265520331	1750	1750	1757	1750	8
422	20231102	115800	1265506314	1750	1752	1757	1750	3370
423	20231102	115700	1259607350	1757	1752	1757	1752	108
424	20231102	115600	1259418074	1752	1752	1757	1752	11
425	20231102	115500	1259398787	1752	1752	1752	1752	507
426	20231102	115400	1258510523	1752	1752	1752	1752	8
427	20231102	115300	1258496507	1752	1752	1753	1752	6
428	20231102	115200	1258485994	1752	1753	1757	1752	2350
429	20231102	115100	1254367371	1753	1753	1753	1753	283
430	20231102	115000	1253871272	1755	1753	1755	1753	9
431	20231102	114900	1253855485	1753	1753	1757	1753	12
432	20231102	114800	1253834437	1757	1753	1757	1753	9
433	20231102	114700	1253818656	1753	1753	1753	1753	16
434	20231102	114600	1253790608	1754	1753	1754	1753	18
435	20231102	114500	1253759044	1753	1753	1757	1753	267
436	20231102	114400	1253290985	1753	1753	1753	1753	111
437	20231102	114300	1253096402	1753	1753	1753	1753	174
438	20231102	114200	1252791380	1753	1753	1753	1753	610
439	20231102	114100	1251722050	1753	1753	1754	1753	462
440	20231102	114000	1250911784	1753	1753	1753	1753	142
441	20231102	113900	1250662858	1752	1753	1757	1752	2112
442	20231102	113800	1246960538	1753	1753	1753	1753	109
443	20231102	113700	1246769461	1753	1753	1753	1753	109
444	20231102	113600	1246578384	1754	1757	1757	1753	107
445	20231102	113500	1246390556	1757	1754	1765	1753	96
446	20231102	113400	1246222187	1754	1753	1764	1753	1494
447	20231102	113300	1243601155	1753	1753	1754	1753	108
448	20231102	113200	1243411820	1753	1753	1753	1753	192
449	20231102	113100	1243075244	1753	1753	1758	1753	1224
450	20231102	113000	1240925188	1753	1753	1753	1753	282
451	20231102	112900	1240430842	1753	1753	1753	1753	612
452	20231102	112800	1239358006	1753	1753	1753	1753	114
453	20231102	112700	1239158164	1753	1753	1753	1753	128
454	20231102	112600	1238933780	1753	1758	1758	1753	371
455	20231102	112500	1238281653	1758	1758	1758	1758	7
456	20231102	112400	1238269347	1758	1760	1760	1758	503
457	20231102	112300	1237384267	1760	1760	1760	1758	399
458	20231102	112200	1236682158	1760	1753	1760	1753	331
459	20231102	112100	1236101558	1753	1757	1760	1753	1041
460	20231102	112000	1234271821	1760	1760	1760	1760	143
461	20231102	111900	1234020141	1760	1760	1760	1760	1431
462	20231102	111800	1231501581	1760	1758	1760	1757	321
463	20231102	111700	1230937165	1760	1757	1763	1757	170
464	20231102	111600	1230637763	1757	1765	1765	1757	127
465	20231102	111500	1230414275	1765	1765	1765	1765	34
466	20231102	111400	1230354265	1765	1757	1765	1757	807
467	20231102	111300	1228932533	1757	1757	1758	1757	298
468	20231102	111200	1228408844	1757	1757	1757	1751	748
469	20231102	111100	1227098842	1757	1754	1757	1751	656
470	20231102	111000	1225949912	1754	1751	1754	1750	2729
471	20231102	110900	1221169269	1752	1751	1752	1751	23
472	20231102	110800	1221128992	1751	1752	1752	1751	316
473	20231102	110700	1220575664	1752	1753	1753	1752	336
474	20231102	110600	1219986990	1753	1753	1754	1752	83
475	20231102	110500	1219841566	1754	1754	1754	1752	9
476	20231102	110400	1219825782	1754	1754	1754	1752	12
477	20231102	110300	1219804736	1754	1754	1754	1754	4
478	20231102	110200	1219797720	1754	1751	1754	1751	1022
479	20231102	110100	1218005334	1752	1752	1752	1752	40
480	20231102	110000	1217935254	1752	1752	1752	1752	19
481	20231102	105900	1217901966	1752	1752	1752	1751	551
482	20231102	105800	1216936649	1752	1752	1752	1752	18
483	20231102	105700	1216905113	1752	1752	1754	1752	456
484	20231102	105600	1216106199	1752	1752	1752	1752	1
485	20231102	105500	1216104447	1749	1751	1751	1749	1307
486	20231102	105400	1213817347	1752	1753	1754	1752	10
487	20231102	105300	1213799812	1753	1755	1755	1753	35
488	20231102	105200	1213738401	1755	1758	1758	1755	690
489	20231102	105100	1212527440	1761	1762	1762	1761	51
490	20231102	105000	1212437628	1755	1756	1762	1755	94
491	20231102	104900	1212272650	1755	1754	1755	1754	380
492	20231102	104800	1211606129	1754	1748	1754	1748	218
493	20231102	104700	1211224996	1754	1754	1758	1754	758
494	20231102	104600	1209894940	1754	1747	1754	1746	1123
495	20231102	104500	1207931576	1747	1747	1747	1747	0
496	20231102	104400	1207931576	1747	1748	1748	1747	24
497	20231102	104300	1207889646	1748	1748	1748	1748	1
498	20231102	104200	1207887898	1747	1756	1756	1747	88
499	20231102	104100	1207733737	1747	1756	1756	1747	4
500	20231102	104000	1207726731	1765	1747	1765	1747	263
501	20231102	103900	1207267252	1741	1743	1745	1741	5331
502	20231102	103800	1197974793	1743	1743	1743	1743	2831
503	20231102	103700	1193040360	1743	1743	1743	1743	40
504	20231102	103600	1192970640	1743	1743	1743	1743	1
505	20231102	103500	1192968897	1739	1739	1739	1739	1038
506	20231102	103400	1191163815	1739	1741	1741	1739	8805
507	20231102	103300	1175838579	1741	1742	1743	1741	1854
508	20231102	103200	1172609342	1742	1744	1744	1741	4081
509	20231102	103100	1165501271	1743	1745	1745	1743	522
510	20231102	103000	1164590393	1745	1741	1745	1741	2878
511	20231102	102900	1159579783	1742	1741	1742	1741	957
512	20231102	102800	1157913644	1741	1743	1743	1741	212
513	20231102	102700	1157544132	1742	1744	1747	1742	12522
514	20231102	102600	1135673914	1744	1752	1752	1740	21972
515	20231102	102500	1097324408	1753	1755	1755	1753	339
516	20231102	102400	1096729884	1759	1759	1759	1759	114
517	20231102	102300	1096529358	1762	1758	1765	1752	2491
518	20231102	102200	1092158126	1765	1765	1765	1760	408
519	20231102	102100	1091438256	1767	1767	1767	1767	31
520	20231102	102000	1091383479	1768	1767	1770	1767	121
521	20231102	101900	1091169540	1770	1769	1770	1768	2250
522	20231102	101800	1087189737	1770	1759	1770	1759	1000
523	20231102	101700	1085424551	1760	1755	1760	1755	550
524	20231102	101600	1084457082	1759	1759	1759	1759	11
525	20231102	101500	1084437733	1759	1759	1759	1759	1
526	20231102	101400	1084435974	1760	1760	1760	1755	1605
527	20231102	101300	1081618944	1754	1755	1761	1754	4116
528	20231102	101200	1074394638	1755	1755	1755	1755	5
529	20231102	101100	1074385863	1762	1762	1762	1762	82
530	20231102	101000	1074241379	1753	1753	1762	1753	4481
531	20231102	100900	1066386177	1762	1763	1763	1762	170
532	20231102	100800	1066086517	1763	1748	1763	1748	2556
533	20231102	100700	1061590577	1748	1750	1760	1747	753
534	20231102	100600	1060267415	1760	1759	1760	1750	7189
535	20231102	100500	1047614874	1760	1746	1760	1746	2544
536	20231102	100400	1043140001	1743	1750	1750	1743	2538
537	20231102	100300	1038703719	1759	1750	1759	1749	295
538	20231102	100200	1038187424	1749	1755	1760	1749	6731
539	20231102	100100	1026408551	1758	1758	1758	1758	0
540	20231102	100000	1026408551	1758	1758	1758	1749	7591
541	20231102	095900	1013093514	1760	1761	1761	1753	4610
542	20231102	095800	1004996490	1760	1763	1766	1760	1970
543	20231102	095700	1001524047	1763	1758	1770	1758	1844
544	20231102	095600	998270587	1758	1758	1758	1750	227
545	20231102	095500	997871537	1749	1772	1772	1749	2164
546	20231102	095400	994073707	1773	1748	1775	1748	15375
547	20231102	095300	966982811	1749	1747	1749	1747	1209
548	20231102	095200	964869979	1747	1747	1747	1747	241
549	20231102	095100	964448952	1747	1745	1747	1741	182
550	20231102	095000	964131430	1748	1740	1748	1740	71
551	20231102	094900	964007660	1748	1747	1748	1738	1005
552	20231102	094800	962251030	1748	1739	1748	1735	9278
553	20231102	094700	946138249	1739	1736	1739	1736	2
554	20231102	094600	946134774	1737	1742	1742	1737	1025
555	20231102	094500	944350799	1742	1742	1742	1736	128
556	20231102	094400	944127829	1742	1744	1744	1742	573
557	20231102	094300	943128795	1742	1741	1746	1735	7083
558	20231102	094200	930783361	1747	1784	1784	1729	10860
559	20231102	094100	911564035	1747	1727	1800	1727	9649
560	20231102	094000	894562573	1733	1733	1733	1727	1628
561	20231102	093900	891741570	1733	1730	1734	1729	1589
562	20231102	093800	888990718	1731	1724	1731	1724	2172
563	20231102	093700	885239911	1725	1721	1725	1721	2228
564	20231102	093600	881397893	1721	1717	1721	1717	1446
565	20231102	093500	878912741	1717	1718	1718	1712	1547
566	20231102	093400	876261382	1717	1727	1727	1717	2186
567	20231102	093300	872506082	1720	1719	1720	1708	6188
568	20231102	093200	861883662	1719	1710	1719	1704	7169
569	20231102	093100	849639012	1709	1713	1714	1709	11676
570	20231102	093000	829666500	1719	1718	1720	1713	756
571	20231102	092900	828367896	1717	1720	1720	1715	5640
572	20231102	092800	818691111	1720	1717	1722	1717	1373
573	20231102	092700	816330671	1716	1713	1716	1713	542
574	20231102	092600	815402011	1713	1711	1713	1707	727
575	20231102	092500	814157795	1705	1706	1711	1705	972
576	20231102	092400	812499700	1710	1727	1727	1710	12416
577	20231102	092300	791212945	1726	1733	1739	1726	2818
578	20231102	092200	786328762	1734	1709	1734	1709	11383
579	20231102	092100	766766459	1709	1697	1709	1695	11083
580	20231102	092000	747949580	1696	1700	1703	1695	7038
581	20231102	091900	736007163	1700	1705	1705	1700	3054
582	20231102	091800	730808327	1705	1706	1710	1692	9477
583	20231102	091700	714631608	1714	1688	1714	1685	15980
584	20231102	091600	687584408	1697	1730	1736	1685	45461
585	20231102	091500	609901224	1737	1769	1769	1726	16956
586	20231102	091400	580483765	1784	1740	1800	1730	70299
587	20231102	091300	455793163	1745	1735	1745	1720	16052
588	20231102	091200	427990553	1738	1730	1743	1730	7121
589	20231102	091100	415637408	1723	1726	1735	1718	5392
590	20231102	091000	406349513	1726	1742	1748	1725	30946
591	20231102	090900	352567863	1742	1782	1782	1742	16282
592	20231102	090800	323931299	1782	1783	1785	1770	8314
593	20231102	090700	309108559	1783	1770	1783	1769	11211
594	20231102	090600	289167669	1770	1755	1770	1752	10042
595	20231102	090500	271446754	1755	1755	1765	1748	5461
596	20231102	090400	261842020	1760	1747	1760	1740	10956
597	20231102	090300	242692311	1745	1739	1747	1739	418
598	20231102	090200	241963188	1739	1779	1779	1736	20074
599	20231102	090100	206994510	1760	1883	1884	1740	47455
600	20231102	090000	121583089	1859	1800	1950	1800	59617