KissMeData/207760/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203400	920451904	1670	1670	1670	1670	17432
3	20231106	203300	920451904	1670	1670	1670	1670	0
4	20231106	203200	920451904	1670	1670	1670	1670	0
5	20231106	203100	920451904	1670	1670	1670	1670	0
6	20231106	203000	920451904	1670	1670	1670	1670	0
7	20231106	202900	920451904	1670	1670	1670	1670	0
8	20231106	202800	920451904	1670	1670	1670	1670	0
9	20231106	202700	920451904	1670	1670	1670	1670	0
10	20231106	202600	920451904	1670	1670	1670	1670	0
11	20231106	202500	920451904	1670	1670	1670	1670	0
12	20231106	202400	920451904	1670	1670	1670	1670	0
13	20231106	202300	920451904	1670	1670	1670	1670	0
14	20231106	202200	920451904	1670	1670	1670	1670	0
15	20231106	202100	920451904	1670	1670	1670	1670	0
16	20231106	202000	920451904	1670	1670	1670	1670	0
17	20231106	201900	920451904	1670	1670	1670	1670	0
18	20231106	201800	920451904	1670	1670	1670	1670	0
19	20231106	201700	920451904	1670	1670	1670	1670	0
20	20231106	201600	920451904	1670	1670	1670	1670	0
21	20231106	201500	920451904	1670	1670	1670	1670	0
22	20231106	201400	920451904	1670	1670	1670	1670	0
23	20231106	201300	920451904	1670	1670	1670	1670	0
24	20231106	201200	920451904	1670	1670	1670	1670	0
25	20231106	201100	920451904	1670	1670	1670	1670	0
26	20231106	201000	920451904	1670	1670	1670	1670	0
27	20231106	200900	920451904	1670	1670	1670	1670	0
28	20231106	200800	920451904	1670	1670	1670	1670	0
29	20231106	200700	920451904	1670	1670	1670	1670	0
30	20231106	200600	920451904	1670	1670	1670	1670	0
31	20231106	200500	920451904	1670	1670	1670	1670	0
32	20231106	200400	920451904	1670	1670	1670	1670	17432
33	20231106	200300	920451904	1670	1670	1670	1670	0
34	20231106	200200	920451904	1670	1670	1670	1670	0
35	20231106	200100	920451904	1670	1670	1670	1670	0
36	20231106	200000	920451904	1670	1670	1670	1670	0
37	20231106	195900	920451904	1670	1670	1670	1670	0
38	20231106	195800	920451904	1670	1670	1670	1670	0
39	20231106	195700	920451904	1670	1670	1670	1670	0
40	20231106	195600	920451904	1670	1670	1670	1670	0
41	20231106	195500	920451904	1670	1670	1670	1670	0
42	20231106	195400	920451904	1670	1670	1670	1670	0
43	20231106	195300	920451904	1670	1670	1670	1670	0
44	20231106	195200	920451904	1670	1670	1670	1670	0
45	20231106	195100	920451904	1670	1670	1670	1670	0
46	20231106	195000	920451904	1670	1670	1670	1670	0
47	20231106	194900	920451904	1670	1670	1670	1670	0
48	20231106	194800	920451904	1670	1670	1670	1670	0
49	20231106	194700	920451904	1670	1670	1670	1670	0
50	20231106	194600	920451904	1670	1670	1670	1670	0
51	20231106	194500	920451904	1670	1670	1670	1670	0
52	20231106	194400	920451904	1670	1670	1670	1670	0
53	20231106	194300	920451904	1670	1670	1670	1670	0
54	20231106	194200	920451904	1670	1670	1670	1670	0
55	20231106	194100	920451904	1670	1670	1670	1670	0
56	20231106	194000	920451904	1670	1670	1670	1670	0
57	20231106	193900	920451904	1670	1670	1670	1670	0
58	20231106	193800	920451904	1670	1670	1670	1670	0
59	20231106	193700	920451904	1670	1670	1670	1670	0
60	20231106	193600	920451904	1670	1670	1670	1670	0
61	20231106	193500	920451904	1670	1670	1670	1670	0
62	20231106	193400	920451904	1670	1670	1670	1670	17432
63	20231106	193300	920451904	1670	1670	1670	1670	0
64	20231106	193200	920451904	1670	1670	1670	1670	0
65	20231106	193100	920451904	1670	1670	1670	1670	0
66	20231106	193000	920451904	1670	1670	1670	1670	0
67	20231106	192900	920451904	1670	1670	1670	1670	0
68	20231106	192800	920451904	1670	1670	1670	1670	0
69	20231106	192700	920451904	1670	1670	1670	1670	0
70	20231106	192600	920451904	1670	1670	1670	1670	0
71	20231106	192500	920451904	1670	1670	1670	1670	0
72	20231106	192400	920451904	1670	1670	1670	1670	0
73	20231106	192300	920451904	1670	1670	1670	1670	0
74	20231106	192200	920451904	1670	1670	1670	1670	0
75	20231106	192100	920451904	1670	1670	1670	1670	0
76	20231106	192000	920451904	1670	1670	1670	1670	0
77	20231106	191900	920451904	1670	1670	1670	1670	0
78	20231106	191800	920451904	1670	1670	1670	1670	0
79	20231106	191700	920451904	1670	1670	1670	1670	0
80	20231106	191600	920451904	1670	1670	1670	1670	0
81	20231106	191500	920451904	1670	1670	1670	1670	0
82	20231106	191400	920451904	1670	1670	1670	1670	0
83	20231106	191300	920451904	1670	1670	1670	1670	0
84	20231106	191200	920451904	1670	1670	1670	1670	0
85	20231106	191100	920451904	1670	1670	1670	1670	0
86	20231106	191000	920451904	1670	1670	1670	1670	0
87	20231106	190900	920451904	1670	1670	1670	1670	0
88	20231106	190800	920451904	1670	1670	1670	1670	0
89	20231106	190700	920451904	1670	1670	1670	1670	0
90	20231106	190600	920451904	1670	1670	1670	1670	0
91	20231106	190500	920451904	1670	1670	1670	1670	0
92	20231106	190400	920451904	1670	1670	1670	1670	17432
93	20231106	190300	920451904	1670	1670	1670	1670	0
94	20231106	190200	920451904	1670	1670	1670	1670	0
95	20231106	190100	920451904	1670	1670	1670	1670	0
96	20231106	190000	920451904	1670	1670	1670	1670	0
97	20231106	185900	920451904	1670	1670	1670	1670	0
98	20231106	185800	920451904	1670	1670	1670	1670	0
99	20231106	185700	920451904	1670	1670	1670	1670	0
100	20231106	185600	920451904	1670	1670	1670	1670	0
101	20231106	185500	920451904	1670	1670	1670	1670	0
102	20231106	185400	920451904	1670	1670	1670	1670	0
103	20231106	185300	920451904	1670	1670	1670	1670	0
104	20231106	185200	920451904	1670	1670	1670	1670	0
105	20231106	185100	920451904	1670	1670	1670	1670	0
106	20231106	185000	920451904	1670	1670	1670	1670	0
107	20231106	184900	920451904	1670	1670	1670	1670	0
108	20231106	184800	920451904	1670	1670	1670	1670	0
109	20231106	184700	920451904	1670	1670	1670	1670	0
110	20231106	184600	920451904	1670	1670	1670	1670	0
111	20231106	184500	920451904	1670	1670	1670	1670	0
112	20231106	184400	920451904	1670	1670	1670	1670	0
113	20231106	184300	920451904	1670	1670	1670	1670	0
114	20231106	184200	920451904	1670	1670	1670	1670	0
115	20231106	184100	920451904	1670	1670	1670	1670	0
116	20231106	184000	920451904	1670	1670	1670	1670	0
117	20231106	183900	920451904	1670	1670	1670	1670	0
118	20231106	183800	920451904	1670	1670	1670	1670	0
119	20231106	183700	920451904	1670	1670	1670	1670	0
120	20231106	183600	920451904	1670	1670	1670	1670	0
121	20231106	183500	920451904	1670	1670	1670	1670	0
122	20231106	183400	920451904	1670	1670	1670	1670	17432
123	20231106	183300	920451904	1670	1670	1670	1670	0
124	20231106	183200	920451904	1670	1670	1670	1670	0
125	20231106	183100	920451904	1670	1670	1670	1670	0
126	20231106	183000	920451904	1670	1670	1670	1670	0
127	20231106	182900	920451904	1670	1670	1670	1670	0
128	20231106	182800	920451904	1670	1670	1670	1670	0
129	20231106	182700	920451904	1670	1670	1670	1670	0
130	20231106	182600	920451904	1670	1670	1670	1670	0
131	20231106	182500	920451904	1670	1670	1670	1670	0
132	20231106	182400	920451904	1670	1670	1670	1670	0
133	20231106	182300	920451904	1670	1670	1670	1670	0
134	20231106	182200	920451904	1670	1670	1670	1670	0
135	20231106	182100	920451904	1670	1670	1670	1670	0
136	20231106	182000	920451904	1670	1670	1670	1670	0
137	20231106	181900	920451904	1670	1670	1670	1670	0
138	20231106	181800	920451904	1670	1670	1670	1670	0
139	20231106	181700	920451904	1670	1670	1670	1670	0
140	20231106	181600	920451904	1670	1670	1670	1670	0
141	20231106	181500	920451904	1670	1670	1670	1670	0
142	20231106	181400	920451904	1670	1670	1670	1670	0
143	20231106	181300	920451904	1670	1670	1670	1670	0
144	20231106	181200	920451904	1670	1670	1670	1670	0
145	20231106	181100	920451904	1670	1670	1670	1670	0
146	20231106	181000	920451904	1670	1670	1670	1670	0
147	20231106	180900	920451904	1670	1670	1670	1670	0
148	20231106	180800	920451904	1670	1670	1670	1670	0
149	20231106	180700	920451904	1670	1670	1670	1670	0
150	20231106	180600	920451904	1670	1670	1670	1670	0
151	20231106	180500	920451904	1670	1670	1670	1670	0
152	20231106	180400	920451904	1670	1670	1670	1670	17432
153	20231106	180300	920451904	1670	1670	1670	1670	0
154	20231106	180200	920451904	1670	1670	1670	1670	0
155	20231106	180100	920451904	1670	1670	1670	1670	0
156	20231106	180000	920451904	1670	1670	1670	1670	0
157	20231106	175900	920451904	1670	1670	1670	1670	0
158	20231106	175800	920451904	1670	1670	1670	1670	0
159	20231106	175700	920451904	1670	1670	1670	1670	0
160	20231106	175600	920451904	1670	1670	1670	1670	0
161	20231106	175500	920451904	1670	1670	1670	1670	0
162	20231106	175400	920451904	1670	1670	1670	1670	0
163	20231106	175300	920451904	1670	1670	1670	1670	0
164	20231106	175200	920451904	1670	1670	1670	1670	0
165	20231106	175100	920451904	1670	1670	1670	1670	0
166	20231106	175000	920451904	1670	1670	1670	1670	0
167	20231106	174900	920451904	1670	1670	1670	1670	0
168	20231106	174800	920451904	1670	1670	1670	1670	0
169	20231106	174700	920451904	1670	1670	1670	1670	0
170	20231106	174600	920451904	1670	1670	1670	1670	0
171	20231106	174500	920451904	1670	1670	1670	1670	0
172	20231106	174400	920451904	1670	1670	1670	1670	0
173	20231106	174300	920451904	1670	1670	1670	1670	0
174	20231106	174200	920451904	1670	1670	1670	1670	0
175	20231106	174100	920451904	1670	1670	1670	1670	0
176	20231106	174000	920451904	1670	1670	1670	1670	0
177	20231106	173900	920451904	1670	1670	1670	1670	0
178	20231106	173800	920451904	1670	1670	1670	1670	0
179	20231106	173700	920451904	1670	1670	1670	1670	0
180	20231106	173600	920451904	1670	1670	1670	1670	0
181	20231106	173500	920451904	1670	1670	1670	1670	0
182	20231106	173400	920451904	1670	1670	1670	1670	17432
183	20231106	173300	920451904	1670	1670	1670	1670	0
184	20231106	173200	920451904	1670	1670	1670	1670	0
185	20231106	173100	920451904	1670	1670	1670	1670	0
186	20231106	173000	920451904	1670	1670	1670	1670	0
187	20231106	172900	920451904	1670	1670	1670	1670	0
188	20231106	172800	920451904	1670	1670	1670	1670	0
189	20231106	172700	920451904	1670	1670	1670	1670	0
190	20231106	172600	920451904	1670	1670	1670	1670	0
191	20231106	172500	920451904	1670	1670	1670	1670	0
192	20231106	172400	920451904	1670	1670	1670	1670	0
193	20231106	172300	920451904	1670	1670	1670	1670	0
194	20231106	172200	920451904	1670	1670	1670	1670	0
195	20231106	172100	920451904	1670	1670	1670	1670	0
196	20231106	172000	920451904	1670	1670	1670	1670	0
197	20231106	171900	920451904	1670	1670	1670	1670	0
198	20231106	171800	920451904	1670	1670	1670	1670	0
199	20231106	171700	920451904	1670	1670	1670	1670	0
200	20231106	171600	920451904	1670	1670	1670	1670	0
201	20231106	171500	920451904	1670	1670	1670	1670	0
202	20231106	171400	920451904	1670	1670	1670	1670	0
203	20231106	171300	920451904	1670	1670	1670	1670	0
204	20231106	171200	920451904	1670	1670	1670	1670	0
205	20231106	171100	920451904	1670	1670	1670	1670	0
206	20231106	171000	920451904	1670	1670	1670	1670	0
207	20231106	170900	920451904	1670	1670	1670	1670	0
208	20231106	170800	920451904	1670	1670	1670	1670	0
209	20231106	170700	920451904	1670	1670	1670	1670	0
210	20231106	170600	920451904	1670	1670	1670	1670	0
211	20231106	170500	920451904	1670	1670	1670	1670	0
212	20231106	170400	920451904	1670	1670	1670	1670	17432
213	20231106	170300	920451904	1670	1670	1670	1670	0
214	20231106	170200	920451904	1670	1670	1670	1670	0
215	20231106	170100	920451904	1670	1670	1670	1670	0
216	20231106	170000	920451904	1670	1670	1670	1670	0
217	20231106	165900	920451904	1670	1670	1670	1670	0
218	20231106	165800	920451904	1670	1670	1670	1670	0
219	20231106	165700	920451904	1670	1670	1670	1670	0
220	20231106	165600	920451904	1670	1670	1670	1670	0
221	20231106	165500	920451904	1670	1670	1670	1670	0
222	20231106	165400	920451904	1670	1670	1670	1670	0
223	20231106	165300	920451904	1670	1670	1670	1670	0
224	20231106	165200	920451904	1670	1670	1670	1670	0
225	20231106	165100	920451904	1670	1670	1670	1670	0
226	20231106	165000	920451904	1670	1670	1670	1670	0
227	20231106	164900	920451904	1670	1670	1670	1670	0
228	20231106	164800	920451904	1670	1670	1670	1670	0
229	20231106	164700	920451904	1670	1670	1670	1670	0
230	20231106	164600	920451904	1670	1670	1670	1670	0
231	20231106	164500	920451904	1670	1670	1670	1670	0
232	20231106	164400	920451904	1670	1670	1670	1670	0
233	20231106	164300	920451904	1670	1670	1670	1670	0
234	20231106	164200	920451904	1670	1670	1670	1670	0
235	20231106	164100	920451904	1670	1670	1670	1670	0
236	20231106	164000	920451904	1670	1670	1670	1670	0
237	20231106	163900	920451904	1670	1670	1670	1670	0
238	20231106	163800	920451904	1670	1670	1670	1670	0
239	20231106	163700	920451904	1670	1670	1670	1670	0
240	20231106	163600	920451904	1670	1670	1670	1670	0
241	20231106	163500	920451904	1670	1670	1670	1670	0
242	20231106	163400	920451904	1670	1670	1670	1670	17432
243	20231106	163300	920451904	1670	1670	1670	1670	0
244	20231106	163200	920451904	1670	1670	1670	1670	0
245	20231106	163100	920451904	1670	1670	1670	1670	0
246	20231106	163000	920451904	1670	1670	1670	1670	0
247	20231106	162900	920451904	1670	1670	1670	1670	0
248	20231106	162800	920451904	1670	1670	1670	1670	0
249	20231106	162700	920451904	1670	1670	1670	1670	0
250	20231106	162600	920451904	1670	1670	1670	1670	0
251	20231106	162500	920451904	1670	1670	1670	1670	0
252	20231106	162400	920451904	1670	1670	1670	1670	0
253	20231106	162300	920451904	1670	1670	1670	1670	0
254	20231106	162200	920451904	1670	1670	1670	1670	0
255	20231106	162100	920451904	1670	1670	1670	1670	0
256	20231106	162000	920451904	1670	1670	1670	1670	0
257	20231106	161900	920451904	1670	1670	1670	1670	0
258	20231106	161800	920451904	1670	1670	1670	1670	0
259	20231106	161700	920451904	1670	1670	1670	1670	0
260	20231106	161600	920451904	1670	1670	1670	1670	0
261	20231106	161500	920451904	1670	1670	1670	1670	0
262	20231106	161400	920451904	1670	1670	1670	1670	0
263	20231106	161300	920451904	1670	1670	1670	1670	0
264	20231106	161200	920451904	1670	1670	1670	1670	0
265	20231106	161100	920451904	1670	1670	1670	1670	0
266	20231106	161000	920451904	1670	1670	1670	1670	0
267	20231106	160900	920451904	1670	1670	1670	1670	0
268	20231106	160800	920451904	1670	1670	1670	1670	0
269	20231106	160700	920451904	1670	1670	1670	1670	0
270	20231106	160600	920451904	1670	1670	1670	1670	0
271	20231106	160500	920451904	1670	1670	1670	1670	0
272	20231106	160400	920451904	1670	1670	1670	1670	17432
273	20231106	160300	920451904	1670	1670	1670	1670	0
274	20231106	160200	920451904	1670	1670	1670	1670	0
275	20231106	160100	920451904	1670	1670	1670	1670	0
276	20231106	160000	920451904	1670	1670	1670	1670	0
277	20231106	155900	920451904	1670	1670	1670	1670	0
278	20231106	155800	920451904	1670	1670	1670	1670	0
279	20231106	155700	920451904	1670	1670	1670	1670	0
280	20231106	155600	920451904	1670	1670	1670	1670	0
281	20231106	155500	920451904	1670	1670	1670	1670	0
282	20231106	155400	920451904	1670	1670	1670	1670	0
283	20231106	155300	920451904	1670	1670	1670	1670	0
284	20231106	155200	920451904	1670	1670	1670	1670	0
285	20231106	155100	920451904	1670	1670	1670	1670	0
286	20231106	155000	920451904	1670	1670	1670	1670	0
287	20231106	154900	920451904	1670	1670	1670	1670	0
288	20231106	154800	920451904	1670	1670	1670	1670	0
289	20231106	154700	920451904	1670	1670	1670	1670	0
290	20231106	154600	920451904	1670	1670	1670	1670	0
291	20231106	154500	920451904	1670	1670	1670	1670	0
292	20231106	154400	920451904	1670	1670	1670	1670	0
293	20231106	154300	920451904	1670	1670	1670	1670	0
294	20231106	154200	920451904	1670	1670	1670	1670	0
295	20231106	154100	920451904	1670	1670	1670	1670	0
296	20231106	154000	920451904	1670	1670	1670	1670	0
297	20231106	153900	920451904	1670	1670	1670	1670	0
298	20231106	153800	920451904	1670	1670	1670	1670	0
299	20231106	153700	920451904	1670	1670	1670	1670	0
300	20231106	153600	920451904	1670	1670	1670	1670	0
301	20231106	153500	920451904	1670	1670	1670	1670	0
302	20231106	153400	920451904	1670	1670	1670	1670	17432
303	20231106	153300	920451904	1670	1670	1670	1670	0
304	20231106	153200	920451904	1670	1670	1670	1670	0
305	20231106	153100	920451904	1670	1670	1670	1670	0
306	20231106	153000	920451904	1670	1670	1670	1670	17432
307	20231106	152900	891340464	1672	1672	1672	1672	0
308	20231106	152800	891340464	1672	1672	1672	1672	0
309	20231106	152700	891340464	1672	1672	1672	1672	0
310	20231106	152600	891340464	1672	1672	1672	1672	0
311	20231106	152500	891340464	1672	1672	1672	1672	0
312	20231106	152400	891340464	1672	1672	1672	1672	0
313	20231106	152300	891340464	1672	1672	1672	1672	0
314	20231106	152200	891340464	1672	1672	1672	1672	0
315	20231106	152100	891340464	1672	1672	1672	1672	0
316	20231106	152000	891340464	1672	1672	1672	1672	0
317	20231106	151900	891340464	1672	1674	1675	1672	903
318	20231106	151800	889830199	1675	1676	1676	1674	490
319	20231106	151700	889009453	1676	1678	1678	1676	303
320	20231106	151600	888501391	1678	1676	1678	1673	141
321	20231106	151500	888265117	1678	1679	1679	1675	889
322	20231106	151400	886773957	1676	1678	1679	1676	261
323	20231106	151300	886336162	1679	1673	1679	1673	2071
324	20231106	151200	882868540	1669	1674	1674	1669	1864
325	20231106	151100	879755338	1673	1674	1674	1671	74
326	20231106	151000	879631606	1674	1666	1674	1666	709
327	20231106	150900	878447152	1666	1669	1673	1666	8821
328	20231106	150800	863736126	1669	1674	1675	1669	7042
329	20231106	150700	851961264	1674	1675	1675	1673	22
330	20231106	150600	851924449	1675	1679	1679	1671	1426
331	20231106	150500	849534714	1680	1676	1680	1671	11012
332	20231106	150400	831108241	1672	1676	1678	1672	8960
333	20231106	150300	816119829	1676	1680	1683	1674	5146
334	20231106	150200	807493024	1676	1690	1694	1675	25382
335	20231106	150100	764785201	1690	1705	1719	1677	87320
336	20231106	150000	616395383	1705	1677	1705	1677	61775
337	20231106	145900	512137721	1677	1677	1677	1677	1
338	20231106	145800	512136044	1677	1677	1677	1677	1
339	20231106	145700	512134367	1676	1676	1676	1676	452
340	20231106	145600	511376815	1677	1677	1677	1677	0
341	20231106	145500	511376815	1677	1677	1677	1677	0
342	20231106	145400	511376815	1677	1677	1677	1677	1
343	20231106	145300	511375138	1676	1676	1676	1676	286
344	20231106	145200	510895802	1676	1676	1676	1676	407
345	20231106	145100	510213670	1676	1676	1676	1676	40
346	20231106	145000	510146630	1676	1676	1676	1676	241
347	20231106	144900	509742714	1676	1676	1676	1676	41
348	20231106	144800	509673998	1673	1673	1673	1673	0
349	20231106	144700	509673998	1673	1677	1677	1673	1021
350	20231106	144600	507965328	1676	1676	1676	1676	0
351	20231106	144500	507965328	1676	1676	1676	1676	0
352	20231106	144400	507965328	1676	1677	1677	1676	965
353	20231106	144300	506347035	1678	1678	1678	1678	0
354	20231106	144200	506347035	1678	1678	1678	1678	1
355	20231106	144100	506345357	1677	1677	1677	1677	0
356	20231106	144000	506345357	1677	1677	1677	1677	3
357	20231106	143900	506340326	1678	1678	1678	1678	173
358	20231106	143800	506050032	1678	1678	1678	1678	15
359	20231106	143700	506024862	1678	1678	1678	1678	208
360	20231106	143600	505675838	1678	1678	1678	1677	880
361	20231106	143500	504199255	1677	1677	1678	1677	2284
362	20231106	143400	500367784	1676	1676	1676	1676	333
363	20231106	143300	499809676	1676	1676	1676	1676	167
364	20231106	143200	499529784	1677	1677	1677	1677	0
365	20231106	143100	499529784	1677	1677	1677	1677	102
366	20231106	143000	499358730	1677	1674	1677	1674	1987
367	20231106	142900	496029716	1675	1675	1675	1674	119
368	20231106	142800	495830508	1675	1675	1675	1675	0
369	20231106	142700	495830508	1675	1675	1675	1675	0
370	20231106	142600	495830508	1675	1675	1675	1675	1061
371	20231106	142500	494053333	1673	1672	1673	1672	1451
372	20231106	142400	491626275	1671	1671	1671	1671	762
373	20231106	142300	490352973	1672	1672	1672	1672	0
374	20231106	142200	490352973	1672	1672	1672	1672	0
375	20231106	142100	490352973	1672	1672	1672	1672	1
376	20231106	142000	490351301	1672	1672	1672	1672	0
377	20231106	141900	490351301	1672	1670	1672	1670	61
378	20231106	141800	490249409	1670	1670	1670	1670	26
379	20231106	141700	490205989	1670	1671	1671	1670	1472
380	20231106	141600	487747416	1672	1673	1673	1672	114
381	20231106	141500	487556794	1674	1673	1674	1673	29
382	20231106	141400	487508276	1673	1673	1673	1673	103
383	20231106	141300	487335957	1674	1674	1674	1674	0
384	20231106	141200	487335957	1674	1674	1674	1674	0
385	20231106	141100	487335957	1674	1674	1674	1674	141
386	20231106	141000	487099923	1673	1673	1673	1673	30
387	20231106	140900	487049733	1673	1673	1673	1673	49
388	20231106	140800	486967756	1674	1674	1674	1674	5
389	20231106	140700	486959386	1674	1674	1674	1674	0
390	20231106	140600	486959386	1674	1674	1674	1674	2
391	20231106	140500	486956038	1674	1674	1675	1674	230
392	20231106	140400	486571017	1675	1675	1675	1675	5
393	20231106	140300	486562642	1675	1675	1675	1675	319
394	20231106	140200	486028317	1676	1676	1676	1676	0
395	20231106	140100	486028317	1676	1675	1676	1675	167
396	20231106	140000	485748591	1673	1673	1673	1673	25
397	20231106	135900	485706766	1675	1673	1675	1673	101
398	20231106	135800	485537791	1675	1674	1675	1674	7
399	20231106	135700	485526072	1674	1674	1674	1674	1
400	20231106	135600	485524398	1671	1671	1671	1671	0
401	20231106	135500	485524398	1671	1671	1671	1669	418
402	20231106	135400	484826041	1669	1670	1670	1669	640
403	20231106	135300	483757663	1671	1671	1671	1671	1000
404	20231106	135200	482086663	1670	1671	1671	1670	3851
405	20231106	135100	475653433	1671	1671	1671	1671	136
406	20231106	135000	475426177	1671	1671	1671	1671	1392
407	20231106	134900	473100145	1675	1675	1675	1675	0
408	20231106	134800	473100145	1675	1676	1676	1671	1508
409	20231106	134700	470577706	1676	1675	1676	1675	2105
410	20231106	134600	467051826	1675	1675	1675	1675	105
411	20231106	134500	466875951	1675	1675	1675	1675	322
412	20231106	134400	466336601	1675	1675	1675	1675	0
413	20231106	134300	466336601	1675	1673	1675	1673	6569
414	20231106	134200	455340790	1673	1673	1673	1673	376
415	20231106	134100	454711742	1673	1673	1673	1673	1
416	20231106	134000	454710069	1672	1672	1672	1672	60
417	20231106	133900	454609749	1672	1672	1672	1672	700
418	20231106	133800	453439349	1673	1673	1673	1673	0
419	20231106	133700	453439349	1673	1674	1674	1673	369
420	20231106	133600	452821962	1674	1674	1674	1674	50
421	20231106	133500	452738262	1674	1674	1674	1674	0
422	20231106	133400	452738262	1674	1674	1674	1674	2
423	20231106	133300	452734914	1673	1673	1673	1673	167
424	20231106	133200	452455523	1674	1674	1674	1674	0
425	20231106	133100	452455523	1674	1674	1674	1674	10
426	20231106	133000	452438783	1674	1675	1675	1674	937
427	20231106	132900	450870244	1674	1675	1675	1674	38
428	20231106	132800	450806631	1674	1674	1674	1674	10
429	20231106	132700	450789891	1675	1674	1675	1674	6
430	20231106	132600	450779846	1675	1675	1675	1675	0
431	20231106	132500	450779846	1675	1675	1675	1675	122
432	20231106	132400	450575496	1675	1674	1675	1674	151
433	20231106	132300	450322671	1675	1675	1675	1675	7
434	20231106	132200	450310946	1674	1674	1674	1674	5
435	20231106	132100	450302576	1675	1675	1675	1675	0
436	20231106	132000	450302576	1675	1675	1675	1675	0
437	20231106	131900	450302576	1675	1675	1675	1675	2
438	20231106	131800	450299226	1675	1674	1675	1673	961
439	20231106	131700	448690519	1674	1674	1674	1674	60
440	20231106	131600	448590079	1674	1674	1674	1674	0
441	20231106	131500	448590079	1674	1674	1674	1674	1
442	20231106	131400	448588405	1676	1673	1676	1673	2002
443	20231106	131300	445239053	1673	1677	1677	1673	1021
444	20231106	131200	443530652	1677	1677	1677	1677	101
445	20231106	131100	443361275	1677	1677	1677	1677	0
446	20231106	131000	443361275	1677	1681	1681	1677	11
447	20231106	130900	443342809	1681	1680	1681	1674	1795
448	20231106	130800	440334903	1681	1681	1681	1680	385
449	20231106	130700	439687720	1681	1682	1682	1675	3390
450	20231106	130600	434007155	1682	1682	1682	1681	40
451	20231106	130500	433939876	1682	1678	1682	1677	3115
452	20231106	130400	428702380	1679	1679	1679	1679	0
453	20231106	130300	428702380	1679	1679	1679	1679	0
454	20231106	130200	428702380	1679	1678	1680	1673	1000
455	20231106	130100	427028137	1680	1680	1680	1680	0
456	20231106	130000	427028137	1680	1680	1680	1680	4
457	20231106	125900	427021417	1680	1680	1680	1680	1
458	20231106	125800	427019737	1680	1680	1680	1680	804
459	20231106	125700	425669017	1681	1681	1681	1681	617
460	20231106	125600	424631840	1681	1681	1682	1681	136
461	20231106	125500	424403222	1680	1680	1682	1680	1425
462	20231106	125400	422008056	1680	1674	1680	1673	3495
463	20231106	125300	416141907	1675	1674	1675	1674	3664
464	20231106	125200	410008199	1673	1673	1673	1673	5
465	20231106	125100	409999834	1673	1672	1673	1672	235
466	20231106	125000	409606779	1673	1673	1673	1673	50
467	20231106	124900	409523129	1673	1673	1673	1673	1
468	20231106	124800	409521456	1674	1674	1674	1674	106
469	20231106	124700	409344012	1672	1672	1672	1672	60
470	20231106	124600	409243692	1672	1674	1674	1672	441
471	20231106	124500	408506329	1674	1674	1674	1674	339
472	20231106	124400	407938843	1673	1673	1673	1673	10
473	20231106	124300	407922113	1674	1674	1674	1674	602
474	20231106	124200	406914365	1674	1674	1674	1674	1
475	20231106	124100	406912691	1672	1674	1674	1672	151
476	20231106	124000	406660217	1673	1673	1674	1673	506
477	20231106	123900	405813678	1673	1674	1674	1673	24
478	20231106	123800	405773525	1673	1672	1673	1672	584
479	20231106	123700	404796577	1672	1672	1672	1672	291
480	20231106	123600	404310025	1672	1672	1672	1672	100
481	20231106	123500	404142825	1672	1672	1674	1672	8
482	20231106	123400	404129445	1674	1674	1674	1674	0
483	20231106	123300	404129445	1674	1674	1674	1674	0
484	20231106	123200	404129445	1674	1672	1674	1672	208
485	20231106	123100	403781319	1673	1673	1674	1673	384
486	20231106	123000	403138701	1673	1673	1673	1673	100
487	20231106	122900	402971401	1674	1675	1675	1674	1078
488	20231106	122800	401166782	1675	1674	1675	1674	1364
489	20231106	122700	398882099	1674	1674	1674	1674	10
490	20231106	122600	398865359	1674	1674	1674	1674	338
491	20231106	122500	398299547	1674	1674	1674	1673	65
492	20231106	122400	398190798	1674	1674	1674	1674	3
493	20231106	122300	398185776	1674	1674	1674	1674	262
494	20231106	122200	397747188	1675	1675	1675	1675	320
495	20231106	122100	397211188	1675	1675	1675	1675	540
496	20231106	122000	396306688	1675	1673	1675	1673	767
497	20231106	121900	395022685	1674	1674	1674	1674	233
498	20231106	121800	394632643	1673	1673	1673	1673	50
499	20231106	121700	394548993	1673	1672	1673	1672	327
500	20231106	121600	394002075	1672	1671	1672	1670	1200
501	20231106	121500	391997677	1670	1670	1670	1670	0
502	20231106	121400	391997677	1670	1670	1670	1670	1358
503	20231106	121300	389729817	1670	1670	1670	1670	0
504	20231106	121200	389729817	1670	1670	1670	1670	444
505	20231106	121100	388988337	1671	1671	1671	1671	207
506	20231106	121000	388642440	1670	1673	1673	1670	931
507	20231106	120900	387086711	1673	1673	1673	1673	133
508	20231106	120800	386864202	1673	1673	1673	1673	1
509	20231106	120700	386862529	1674	1673	1674	1673	1196
510	20231106	120600	384860637	1672	1670	1672	1670	399
511	20231106	120500	384193511	1672	1671	1673	1671	3257
512	20231106	120400	378748622	1670	1668	1670	1668	5285
513	20231106	120300	369926295	1667	1666	1667	1666	33
514	20231106	120200	369871297	1666	1666	1666	1666	0
515	20231106	120100	369871297	1666	1665	1666	1665	11
516	20231106	120000	369852981	1663	1666	1666	1663	795
517	20231106	115900	368529495	1666	1666	1666	1666	691
518	20231106	115800	367378289	1667	1667	1667	1667	1
519	20231106	115700	367376622	1667	1667	1667	1667	0
520	20231106	115600	367376622	1667	1667	1667	1667	772
521	20231106	115500	366089698	1667	1667	1667	1667	128
522	20231106	115400	365876322	1670	1670	1670	1670	1
523	20231106	115300	365874652	1670	1670	1670	1670	0
524	20231106	115200	365874652	1670	1668	1670	1668	1176
525	20231106	115100	363911957	1669	1669	1669	1669	0
526	20231106	115000	363911957	1669	1669	1669	1669	0
527	20231106	114900	363911957	1669	1669	1669	1669	360
528	20231106	114800	363311117	1669	1667	1669	1667	463
529	20231106	114700	362539294	1667	1667	1667	1667	1
530	20231106	114600	362537627	1667	1666	1667	1666	607
531	20231106	114500	361526354	1666	1667	1667	1666	228
532	20231106	114400	361146491	1667	1669	1670	1667	111
533	20231106	114300	360961447	1669	1669	1669	1669	17
534	20231106	114200	360933074	1669	1668	1669	1668	1304
535	20231106	114100	358757001	1668	1668	1668	1668	6
536	20231106	114000	358746993	1668	1665	1668	1665	246
537	20231106	113900	358337400	1665	1665	1665	1665	2
538	20231106	113800	358334070	1664	1665	1665	1664	501
539	20231106	113700	357500405	1665	1665	1665	1665	200
540	20231106	113600	357167405	1664	1662	1664	1662	217
541	20231106	113500	356806337	1662	1662	1662	1662	0
542	20231106	113400	356806337	1662	1662	1662	1662	0
543	20231106	113300	356806337	1662	1664	1665	1662	275
544	20231106	113200	356349278	1662	1662	1662	1662	0
545	20231106	113100	356349278	1662	1662	1663	1662	1050
546	20231106	113000	354604078	1661	1661	1663	1661	650
547	20231106	112900	353524228	1662	1662	1662	1662	559
548	20231106	112800	352595170	1662	1662	1662	1662	0
549	20231106	112700	352595170	1662	1663	1663	1662	982
550	20231106	112600	350963072	1662	1662	1662	1662	0
551	20231106	112500	350963072	1662	1662	1662	1662	2
552	20231106	112400	350959748	1667	1667	1667	1667	1
553	20231106	112300	350958081	1667	1667	1667	1667	200
554	20231106	112200	350624681	1667	1667	1667	1667	105
555	20231106	112100	350449646	1668	1668	1668	1668	477
556	20231106	112000	349654010	1669	1668	1669	1668	275
557	20231106	111900	349195235	1668	1667	1668	1667	161
558	20231106	111800	348926847	1667	1667	1667	1667	0
559	20231106	111700	348926847	1667	1665	1667	1665	4
560	20231106	111600	348920183	1661	1663	1663	1661	2792
561	20231106	111500	344279956	1663	1668	1668	1663	623
562	20231106	111400	343242909	1668	1667	1668	1667	407
563	20231106	111300	342564340	1666	1664	1666	1664	1281
564	20231106	111200	340431153	1664	1664	1664	1664	11
565	20231106	111100	340412849	1665	1665	1665	1665	1
566	20231106	111000	340411184	1660	1660	1660	1660	149
567	20231106	110900	340163844	1660	1660	1660	1660	4
568	20231106	110800	340157204	1660	1660	1660	1660	19
569	20231106	110700	340125664	1661	1661	1661	1661	648
570	20231106	110600	339049336	1661	1663	1663	1661	5422
571	20231106	110500	330033729	1663	1666	1666	1663	1286
572	20231106	110400	327893198	1666	1663	1666	1663	504
573	20231106	110300	327055034	1662	1662	1662	1662	0
574	20231106	110200	327055034	1662	1662	1662	1662	1713
575	20231106	110100	324208028	1663	1667	1667	1662	2569
576	20231106	110000	319931767	1667	1669	1669	1667	238
577	20231106	105900	319535018	1669	1669	1669	1669	2
578	20231106	105800	319531680	1667	1667	1667	1667	0
579	20231106	105700	319531680	1667	1667	1667	1667	0
580	20231106	105600	319531680	1667	1667	1667	1667	9
581	20231106	105500	319516677	1667	1667	1667	1667	70
582	20231106	105400	319399987	1669	1669	1669	1669	138
583	20231106	105300	319169665	1669	1669	1669	1669	26
584	20231106	105200	319126271	1669	1670	1670	1667	75
585	20231106	105100	319001231	1670	1670	1670	1670	0
586	20231106	105000	319001231	1670	1668	1670	1668	48
587	20231106	104900	318921165	1670	1668	1670	1668	5
588	20231106	104800	318912822	1669	1669	1669	1669	0
589	20231106	104700	318912822	1669	1668	1669	1668	1883
590	20231106	104600	315771479	1668	1668	1668	1668	85
591	20231106	104500	315629699	1668	1667	1668	1667	16
592	20231106	104400	315603012	1668	1667	1668	1667	1171
593	20231106	104300	313650949	1667	1667	1667	1667	0
594	20231106	104200	313650949	1667	1668	1668	1667	19
595	20231106	104100	313619266	1669	1669	1669	1669	1
596	20231106	104000	313617597	1668	1668	1668	1668	0
597	20231106	103900	313617597	1668	1668	1668	1668	3
598	20231106	103800	313612593	1668	1667	1668	1667	222
599	20231106	103700	313242356	1667	1664	1667	1664	43
600	20231106	103600	313170705	1667	1665	1667	1665	5320
601	20231106	103500	304312895	1664	1664	1664	1664	100
602	20231106	103400	304146495	1664	1668	1668	1664	53
603	20231106	103300	304058291	1664	1665	1665	1664	199
604	20231106	103200	303726976	1664	1663	1664	1663	306
605	20231106	103100	303217793	1664	1664	1664	1664	2
606	20231106	103000	303214465	1664	1663	1664	1661	208
607	20231106	102900	302868950	1663	1663	1663	1663	1
608	20231106	102800	302867287	1664	1664	1664	1664	467
609	20231106	102700	302090199	1665	1665	1665	1665	97
610	20231106	102600	301928694	1665	1665	1665	1665	210
611	20231106	102500	301579044	1665	1666	1666	1665	501
612	20231106	102400	300744379	1666	1666	1666	1666	0
613	20231106	102300	300744379	1666	1668	1668	1666	365
614	20231106	102200	300135768	1669	1672	1672	1669	659
615	20231106	102100	299034229	1674	1674	1674	1674	39
616	20231106	102000	298968943	1674	1674	1674	1674	1
617	20231106	101900	298967269	1674	1674	1674	1674	0
618	20231106	101800	298967269	1674	1674	1674	1674	32
619	20231106	101700	298913701	1674	1670	1674	1670	3496
620	20231106	101600	293062821	1664	1669	1669	1664	626
621	20231106	101500	292018527	1669	1668	1669	1668	147
622	20231106	101400	291773243	1668	1668	1668	1668	21
623	20231106	101300	291738215	1666	1666	1666	1666	403
624	20231106	101200	291066817	1666	1664	1666	1664	23
625	20231106	101100	291028538	1664	1664	1664	1664	419
626	20231106	101000	290331322	1664	1663	1664	1663	502
627	20231106	100900	289496494	1663	1663	1663	1663	129
628	20231106	100800	289281967	1663	1663	1663	1663	0
629	20231106	100700	289281967	1663	1662	1664	1662	516
630	20231106	100600	288423859	1662	1659	1662	1659	1672
631	20231106	100500	285648528	1659	1660	1660	1659	2001
632	20231106	100400	282328735	1663	1664	1664	1659	1635
633	20231106	100300	279611925	1664	1666	1666	1664	412
634	20231106	100200	278925557	1666	1665	1666	1665	953
635	20231106	100100	277338286	1666	1666	1666	1666	255
636	20231106	100000	276913456	1667	1668	1668	1666	1326
637	20231106	095900	274703012	1668	1670	1670	1668	2698
638	20231106	095800	270201520	1670	1671	1671	1670	340
639	20231106	095700	269633410	1674	1671	1674	1671	1280
640	20231106	095600	267493724	1671	1670	1671	1670	11
641	20231106	095500	267475353	1672	1672	1672	1672	0
642	20231106	095400	267475353	1672	1670	1672	1670	450
643	20231106	095300	266723851	1670	1670	1670	1670	110
644	20231106	095200	266540151	1675	1673	1675	1673	124
645	20231106	095100	266332697	1676	1676	1676	1673	138
646	20231106	095000	266101700	1676	1676	1676	1676	159
647	20231106	094900	265835216	1676	1673	1676	1673	171
648	20231106	094800	265549128	1673	1673	1674	1672	141
649	20231106	094700	265313236	1673	1674	1674	1672	276
650	20231106	094600	264851539	1674	1679	1679	1670	1117
651	20231106	094500	262976497	1679	1671	1683	1671	13775
652	20231106	094400	239917003	1670	1669	1670	1669	8057
653	20231106	094300	226461985	1668	1668	1668	1667	577
654	20231106	094200	225499567	1668	1668	1668	1668	822
655	20231106	094100	224128471	1668	1667	1668	1667	4
656	20231106	094000	224121802	1668	1668	1668	1666	551
657	20231106	093900	223202794	1666	1668	1668	1666	532
658	20231106	093800	222316018	1668	1667	1668	1667	82
659	20231106	093700	222179296	1667	1668	1668	1665	3553
660	20231106	093600	216256332	1669	1670	1671	1668	6193
661	20231106	093500	205915420	1670	1660	1670	1660	14837
662	20231106	093400	181214176	1658	1663	1663	1658	3571
663	20231106	093300	175290734	1662	1663	1664	1661	1581
664	20231106	093200	172662971	1663	1665	1666	1663	2835
665	20231106	093100	167945484	1665	1666	1666	1665	44
666	20231106	093000	167872202	1667	1663	1667	1663	220
667	20231106	092900	167506042	1668	1665	1668	1663	8914
668	20231106	092800	152649115	1668	1661	1668	1661	4542
669	20231106	092700	145093461	1662	1656	1662	1655	7184
670	20231106	092600	133194578	1660	1663	1663	1660	5886
671	20231106	092500	123414863	1662	1660	1664	1660	1758
672	20231106	092400	120492013	1660	1652	1660	1652	3958
673	20231106	092300	113934262	1650	1651	1653	1650	587
674	20231106	092200	112964736	1652	1645	1652	1645	5600
675	20231106	092100	103728833	1645	1639	1645	1639	65
676	20231106	092000	103622274	1645	1642	1645	1638	2876
677	20231106	091900	98895512	1643	1643	1643	1643	329
678	20231106	091800	98354965	1643	1631	1643	1631	2999
679	20231106	091700	93437197	1638	1631	1638	1631	3553
680	20231106	091600	87631051	1631	1633	1633	1631	126
681	20231106	091500	87425539	1634	1634	1634	1634	1
682	20231106	091400	87423905	1636	1636	1636	1636	170
683	20231106	091300	87145785	1636	1638	1638	1635	611
684	20231106	091200	86146275	1636	1639	1639	1636	202
685	20231106	091100	85815203	1639	1633	1639	1633	1420
686	20231106	091000	83494359	1633	1632	1633	1630	813
687	20231106	090900	82167832	1632	1636	1636	1630	1516
688	20231106	090800	79695460	1637	1636	1639	1632	4389
689	20231106	090700	72523703	1632	1642	1642	1632	16233
690	20231106	090600	45995135	1643	1644	1644	1641	1259
691	20231106	090500	43928675	1645	1647	1647	1645	283
692	20231106	090400	43462582	1647	1649	1649	1642	2505
693	20231106	090300	39345493	1649	1644	1649	1641	9389
694	20231106	090200	23888389	1644	1650	1650	1643	4200
695	20231106	090100	16977152	1650	1629	1650	1629	5198
696	20231106	090000	8473550	1629	1625	1629	1625	5214