KissMeData/207760/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203300	356356331	1650	1650	1650	1650	19747
3	20231110	203200	356356331	1650	1650	1650	1650	0
4	20231110	203100	356356331	1650	1650	1650	1650	0
5	20231110	203000	356356331	1650	1650	1650	1650	0
6	20231110	202900	356356331	1650	1650	1650	1650	0
7	20231110	202800	356356331	1650	1650	1650	1650	0
8	20231110	202700	356356331	1650	1650	1650	1650	0
9	20231110	202600	356356331	1650	1650	1650	1650	0
10	20231110	202500	356356331	1650	1650	1650	1650	0
11	20231110	202400	356356331	1650	1650	1650	1650	0
12	20231110	202300	356356331	1650	1650	1650	1650	0
13	20231110	202200	356356331	1650	1650	1650	1650	0
14	20231110	202100	356356331	1650	1650	1650	1650	0
15	20231110	202000	356356331	1650	1650	1650	1650	0
16	20231110	201900	356356331	1650	1650	1650	1650	0
17	20231110	201800	356356331	1650	1650	1650	1650	0
18	20231110	201700	356356331	1650	1650	1650	1650	0
19	20231110	201600	356356331	1650	1650	1650	1650	0
20	20231110	201500	356356331	1650	1650	1650	1650	0
21	20231110	201400	356356331	1650	1650	1650	1650	0
22	20231110	201300	356356331	1650	1650	1650	1650	0
23	20231110	201200	356356331	1650	1650	1650	1650	0
24	20231110	201100	356356331	1650	1650	1650	1650	0
25	20231110	201000	356356331	1650	1650	1650	1650	0
26	20231110	200900	356356331	1650	1650	1650	1650	0
27	20231110	200800	356356331	1650	1650	1650	1650	0
28	20231110	200700	356356331	1650	1650	1650	1650	0
29	20231110	200600	356356331	1650	1650	1650	1650	0
30	20231110	200500	356356331	1650	1650	1650	1650	0
31	20231110	200400	356356331	1650	1650	1650	1650	0
32	20231110	200300	356356331	1650	1650	1650	1650	19747
33	20231110	200200	356356331	1650	1650	1650	1650	0
34	20231110	200100	356356331	1650	1650	1650	1650	0
35	20231110	200000	356356331	1650	1650	1650	1650	0
36	20231110	195900	356356331	1650	1650	1650	1650	0
37	20231110	195800	356356331	1650	1650	1650	1650	0
38	20231110	195700	356356331	1650	1650	1650	1650	0
39	20231110	195600	356356331	1650	1650	1650	1650	0
40	20231110	195500	356356331	1650	1650	1650	1650	0
41	20231110	195400	356356331	1650	1650	1650	1650	0
42	20231110	195300	356356331	1650	1650	1650	1650	0
43	20231110	195200	356356331	1650	1650	1650	1650	0
44	20231110	195100	356356331	1650	1650	1650	1650	0
45	20231110	195000	356356331	1650	1650	1650	1650	0
46	20231110	194900	356356331	1650	1650	1650	1650	0
47	20231110	194800	356356331	1650	1650	1650	1650	0
48	20231110	194700	356356331	1650	1650	1650	1650	0
49	20231110	194600	356356331	1650	1650	1650	1650	0
50	20231110	194500	356356331	1650	1650	1650	1650	0
51	20231110	194400	356356331	1650	1650	1650	1650	0
52	20231110	194300	356356331	1650	1650	1650	1650	0
53	20231110	194200	356356331	1650	1650	1650	1650	0
54	20231110	194100	356356331	1650	1650	1650	1650	0
55	20231110	194000	356356331	1650	1650	1650	1650	0
56	20231110	193900	356356331	1650	1650	1650	1650	0
57	20231110	193800	356356331	1650	1650	1650	1650	0
58	20231110	193700	356356331	1650	1650	1650	1650	0
59	20231110	193600	356356331	1650	1650	1650	1650	0
60	20231110	193500	356356331	1650	1650	1650	1650	0
61	20231110	193400	356356331	1650	1650	1650	1650	0
62	20231110	193300	356356331	1650	1650	1650	1650	19747
63	20231110	193200	356356331	1650	1650	1650	1650	0
64	20231110	193100	356356331	1650	1650	1650	1650	0
65	20231110	193000	356356331	1650	1650	1650	1650	0
66	20231110	192900	356356331	1650	1650	1650	1650	0
67	20231110	192800	356356331	1650	1650	1650	1650	0
68	20231110	192700	356356331	1650	1650	1650	1650	0
69	20231110	192600	356356331	1650	1650	1650	1650	0
70	20231110	192500	356356331	1650	1650	1650	1650	0
71	20231110	192400	356356331	1650	1650	1650	1650	0
72	20231110	192300	356356331	1650	1650	1650	1650	0
73	20231110	192200	356356331	1650	1650	1650	1650	0
74	20231110	192100	356356331	1650	1650	1650	1650	0
75	20231110	192000	356356331	1650	1650	1650	1650	0
76	20231110	191900	356356331	1650	1650	1650	1650	0
77	20231110	191800	356356331	1650	1650	1650	1650	0
78	20231110	191700	356356331	1650	1650	1650	1650	0
79	20231110	191600	356356331	1650	1650	1650	1650	0
80	20231110	191500	356356331	1650	1650	1650	1650	0
81	20231110	191400	356356331	1650	1650	1650	1650	0
82	20231110	191300	356356331	1650	1650	1650	1650	0
83	20231110	191200	356356331	1650	1650	1650	1650	0
84	20231110	191100	356356331	1650	1650	1650	1650	0
85	20231110	191000	356356331	1650	1650	1650	1650	0
86	20231110	190900	356356331	1650	1650	1650	1650	0
87	20231110	190800	356356331	1650	1650	1650	1650	0
88	20231110	190700	356356331	1650	1650	1650	1650	0
89	20231110	190600	356356331	1650	1650	1650	1650	0
90	20231110	190500	356356331	1650	1650	1650	1650	0
91	20231110	190400	356356331	1650	1650	1650	1650	0
92	20231110	190300	356356331	1650	1650	1650	1650	19747
93	20231110	190200	356356331	1650	1650	1650	1650	0
94	20231110	190100	356356331	1650	1650	1650	1650	0
95	20231110	190000	356356331	1650	1650	1650	1650	0
96	20231110	185900	356356331	1650	1650	1650	1650	0
97	20231110	185800	356356331	1650	1650	1650	1650	0
98	20231110	185700	356356331	1650	1650	1650	1650	0
99	20231110	185600	356356331	1650	1650	1650	1650	0
100	20231110	185500	356356331	1650	1650	1650	1650	0
101	20231110	185400	356356331	1650	1650	1650	1650	0
102	20231110	185300	356356331	1650	1650	1650	1650	0
103	20231110	185200	356356331	1650	1650	1650	1650	0
104	20231110	185100	356356331	1650	1650	1650	1650	0
105	20231110	185000	356356331	1650	1650	1650	1650	0
106	20231110	184900	356356331	1650	1650	1650	1650	0
107	20231110	184800	356356331	1650	1650	1650	1650	0
108	20231110	184700	356356331	1650	1650	1650	1650	0
109	20231110	184600	356356331	1650	1650	1650	1650	0
110	20231110	184500	356356331	1650	1650	1650	1650	0
111	20231110	184400	356356331	1650	1650	1650	1650	0
112	20231110	184300	356356331	1650	1650	1650	1650	0
113	20231110	184200	356356331	1650	1650	1650	1650	0
114	20231110	184100	356356331	1650	1650	1650	1650	0
115	20231110	184000	356356331	1650	1650	1650	1650	0
116	20231110	183900	356356331	1650	1650	1650	1650	0
117	20231110	183800	356356331	1650	1650	1650	1650	0
118	20231110	183700	356356331	1650	1650	1650	1650	0
119	20231110	183600	356356331	1650	1650	1650	1650	0
120	20231110	183500	356356331	1650	1650	1650	1650	0
121	20231110	183400	356356331	1650	1650	1650	1650	0
122	20231110	183300	356356331	1650	1650	1650	1650	19747
123	20231110	183200	356356331	1650	1650	1650	1650	0
124	20231110	183100	356356331	1650	1650	1650	1650	0
125	20231110	183000	356356331	1650	1650	1650	1650	0
126	20231110	182900	356356331	1650	1650	1650	1650	0
127	20231110	182800	356356331	1650	1650	1650	1650	0
128	20231110	182700	356356331	1650	1650	1650	1650	0
129	20231110	182600	356356331	1650	1650	1650	1650	0
130	20231110	182500	356356331	1650	1650	1650	1650	0
131	20231110	182400	356356331	1650	1650	1650	1650	0
132	20231110	182300	356356331	1650	1650	1650	1650	0
133	20231110	182200	356356331	1650	1650	1650	1650	0
134	20231110	182100	356356331	1650	1650	1650	1650	0
135	20231110	182000	356356331	1650	1650	1650	1650	0
136	20231110	181900	356356331	1650	1650	1650	1650	0
137	20231110	181800	356356331	1650	1650	1650	1650	0
138	20231110	181700	356356331	1650	1650	1650	1650	0
139	20231110	181600	356356331	1650	1650	1650	1650	0
140	20231110	181500	356356331	1650	1650	1650	1650	0
141	20231110	181400	356356331	1650	1650	1650	1650	0
142	20231110	181300	356356331	1650	1650	1650	1650	0
143	20231110	181200	356356331	1650	1650	1650	1650	0
144	20231110	181100	356356331	1650	1650	1650	1650	0
145	20231110	181000	356356331	1650	1650	1650	1650	0
146	20231110	180900	356356331	1650	1650	1650	1650	0
147	20231110	180800	356356331	1650	1650	1650	1650	0
148	20231110	180700	356356331	1650	1650	1650	1650	0
149	20231110	180600	356356331	1650	1650	1650	1650	0
150	20231110	180500	356356331	1650	1650	1650	1650	0
151	20231110	180400	356356331	1650	1650	1650	1650	0
152	20231110	180300	356356331	1650	1650	1650	1650	19747
153	20231110	180200	356356331	1650	1650	1650	1650	0
154	20231110	180100	356356331	1650	1650	1650	1650	0
155	20231110	180000	356356331	1650	1650	1650	1650	0
156	20231110	175900	356356331	1650	1650	1650	1650	0
157	20231110	175800	356356331	1650	1650	1650	1650	0
158	20231110	175700	356356331	1650	1650	1650	1650	0
159	20231110	175600	356356331	1650	1650	1650	1650	0
160	20231110	175500	356356331	1650	1650	1650	1650	0
161	20231110	175400	356356331	1650	1650	1650	1650	0
162	20231110	175300	356356331	1650	1650	1650	1650	0
163	20231110	175200	356356331	1650	1650	1650	1650	0
164	20231110	175100	356356331	1650	1650	1650	1650	0
165	20231110	175000	356356331	1650	1650	1650	1650	0
166	20231110	174900	356356331	1650	1650	1650	1650	0
167	20231110	174800	356356331	1650	1650	1650	1650	0
168	20231110	174700	356356331	1650	1650	1650	1650	0
169	20231110	174600	356356331	1650	1650	1650	1650	0
170	20231110	174500	356356331	1650	1650	1650	1650	0
171	20231110	174400	356356331	1650	1650	1650	1650	0
172	20231110	174300	356356331	1650	1650	1650	1650	0
173	20231110	174200	356356331	1650	1650	1650	1650	0
174	20231110	174100	356356331	1650	1650	1650	1650	0
175	20231110	174000	356356331	1650	1650	1650	1650	0
176	20231110	173900	356356331	1650	1650	1650	1650	0
177	20231110	173800	356356331	1650	1650	1650	1650	0
178	20231110	173700	356356331	1650	1650	1650	1650	0
179	20231110	173600	356356331	1650	1650	1650	1650	0
180	20231110	173500	356356331	1650	1650	1650	1650	0
181	20231110	173400	356356331	1650	1650	1650	1650	0
182	20231110	173300	356356331	1650	1650	1650	1650	19747
183	20231110	173200	356356331	1650	1650	1650	1650	0
184	20231110	173100	356356331	1650	1650	1650	1650	0
185	20231110	173000	356356331	1650	1650	1650	1650	0
186	20231110	172900	356356331	1650	1650	1650	1650	0
187	20231110	172800	356356331	1650	1650	1650	1650	0
188	20231110	172700	356356331	1650	1650	1650	1650	0
189	20231110	172600	356356331	1650	1650	1650	1650	0
190	20231110	172500	356356331	1650	1650	1650	1650	0
191	20231110	172400	356356331	1650	1650	1650	1650	0
192	20231110	172300	356356331	1650	1650	1650	1650	0
193	20231110	172200	356356331	1650	1650	1650	1650	0
194	20231110	172100	356356331	1650	1650	1650	1650	0
195	20231110	172000	356356331	1650	1650	1650	1650	0
196	20231110	171900	356356331	1650	1650	1650	1650	0
197	20231110	171800	356356331	1650	1650	1650	1650	0
198	20231110	171700	356356331	1650	1650	1650	1650	0
199	20231110	171600	356356331	1650	1650	1650	1650	0
200	20231110	171500	356356331	1650	1650	1650	1650	0
201	20231110	171400	356356331	1650	1650	1650	1650	0
202	20231110	171300	356356331	1650	1650	1650	1650	0
203	20231110	171200	356356331	1650	1650	1650	1650	0
204	20231110	171100	356356331	1650	1650	1650	1650	0
205	20231110	171000	356356331	1650	1650	1650	1650	0
206	20231110	170900	356356331	1650	1650	1650	1650	0
207	20231110	170800	356356331	1650	1650	1650	1650	0
208	20231110	170700	356356331	1650	1650	1650	1650	0
209	20231110	170600	356356331	1650	1650	1650	1650	0
210	20231110	170500	356356331	1650	1650	1650	1650	0
211	20231110	170400	356356331	1650	1650	1650	1650	0
212	20231110	170300	356356331	1650	1650	1650	1650	19747
213	20231110	170200	356356331	1650	1650	1650	1650	0
214	20231110	170100	356356331	1650	1650	1650	1650	0
215	20231110	170000	356356331	1650	1650	1650	1650	0
216	20231110	165900	356356331	1650	1650	1650	1650	0
217	20231110	165800	356356331	1650	1650	1650	1650	0
218	20231110	165700	356356331	1650	1650	1650	1650	0
219	20231110	165600	356356331	1650	1650	1650	1650	0
220	20231110	165500	356356331	1650	1650	1650	1650	0
221	20231110	165400	356356331	1650	1650	1650	1650	0
222	20231110	165300	356356331	1650	1650	1650	1650	0
223	20231110	165200	356356331	1650	1650	1650	1650	0
224	20231110	165100	356356331	1650	1650	1650	1650	0
225	20231110	165000	356356331	1650	1650	1650	1650	0
226	20231110	164900	356356331	1650	1650	1650	1650	0
227	20231110	164800	356356331	1650	1650	1650	1650	0
228	20231110	164700	356356331	1650	1650	1650	1650	0
229	20231110	164600	356356331	1650	1650	1650	1650	0
230	20231110	164500	356356331	1650	1650	1650	1650	0
231	20231110	164400	356356331	1650	1650	1650	1650	0
232	20231110	164300	356356331	1650	1650	1650	1650	0
233	20231110	164200	356356331	1650	1650	1650	1650	0
234	20231110	164100	356356331	1650	1650	1650	1650	0
235	20231110	164000	356356331	1650	1650	1650	1650	0
236	20231110	163900	356356331	1650	1650	1650	1650	0
237	20231110	163800	356356331	1650	1650	1650	1650	0
238	20231110	163700	356356331	1650	1650	1650	1650	0
239	20231110	163600	356356331	1650	1650	1650	1650	0
240	20231110	163500	356356331	1650	1650	1650	1650	0
241	20231110	163400	356356331	1650	1650	1650	1650	0
242	20231110	163300	356356331	1650	1650	1650	1650	19747
243	20231110	163200	356356331	1650	1650	1650	1650	0
244	20231110	163100	356356331	1650	1650	1650	1650	0
245	20231110	163000	356356331	1650	1650	1650	1650	0
246	20231110	162900	356356331	1650	1650	1650	1650	0
247	20231110	162800	356356331	1650	1650	1650	1650	0
248	20231110	162700	356356331	1650	1650	1650	1650	0
249	20231110	162600	356356331	1650	1650	1650	1650	0
250	20231110	162500	356356331	1650	1650	1650	1650	0
251	20231110	162400	356356331	1650	1650	1650	1650	0
252	20231110	162300	356356331	1650	1650	1650	1650	0
253	20231110	162200	356356331	1650	1650	1650	1650	0
254	20231110	162100	356356331	1650	1650	1650	1650	0
255	20231110	162000	356356331	1650	1650	1650	1650	0
256	20231110	161900	356356331	1650	1650	1650	1650	0
257	20231110	161800	356356331	1650	1650	1650	1650	0
258	20231110	161700	356356331	1650	1650	1650	1650	0
259	20231110	161600	356356331	1650	1650	1650	1650	0
260	20231110	161500	356356331	1650	1650	1650	1650	0
261	20231110	161400	356356331	1650	1650	1650	1650	0
262	20231110	161300	356356331	1650	1650	1650	1650	0
263	20231110	161200	356356331	1650	1650	1650	1650	0
264	20231110	161100	356356331	1650	1650	1650	1650	0
265	20231110	161000	356356331	1650	1650	1650	1650	0
266	20231110	160900	356356331	1650	1650	1650	1650	0
267	20231110	160800	356356331	1650	1650	1650	1650	0
268	20231110	160700	356356331	1650	1650	1650	1650	0
269	20231110	160600	356356331	1650	1650	1650	1650	0
270	20231110	160500	356356331	1650	1650	1650	1650	0
271	20231110	160400	356356331	1650	1650	1650	1650	0
272	20231110	160300	356356331	1650	1650	1650	1650	19747
273	20231110	160200	356356331	1650	1650	1650	1650	0
274	20231110	160100	356356331	1650	1650	1650	1650	0
275	20231110	160000	356356331	1650	1650	1650	1650	0
276	20231110	155900	356356331	1650	1650	1650	1650	0
277	20231110	155800	356356331	1650	1650	1650	1650	0
278	20231110	155700	356356331	1650	1650	1650	1650	0
279	20231110	155600	356356331	1650	1650	1650	1650	0
280	20231110	155500	356356331	1650	1650	1650	1650	0
281	20231110	155400	356356331	1650	1650	1650	1650	0
282	20231110	155300	356356331	1650	1650	1650	1650	0
283	20231110	155200	356356331	1650	1650	1650	1650	0
284	20231110	155100	356356331	1650	1650	1650	1650	0
285	20231110	155000	356356331	1650	1650	1650	1650	0
286	20231110	154900	356356331	1650	1650	1650	1650	0
287	20231110	154800	356356331	1650	1650	1650	1650	0
288	20231110	154700	356356331	1650	1650	1650	1650	0
289	20231110	154600	356356331	1650	1650	1650	1650	0
290	20231110	154500	356356331	1650	1650	1650	1650	0
291	20231110	154400	356356331	1650	1650	1650	1650	0
292	20231110	154300	356356331	1650	1650	1650	1650	0
293	20231110	154200	356356331	1650	1650	1650	1650	0
294	20231110	154100	356356331	1650	1650	1650	1650	0
295	20231110	154000	356356331	1650	1650	1650	1650	0
296	20231110	153900	356356331	1650	1650	1650	1650	0
297	20231110	153800	356356331	1650	1650	1650	1650	0
298	20231110	153700	356356331	1650	1650	1650	1650	0
299	20231110	153600	356356331	1650	1650	1650	1650	0
300	20231110	153500	356356331	1650	1650	1650	1650	0
301	20231110	153400	356356331	1650	1650	1650	1650	0
302	20231110	153300	356356331	1650	1650	1650	1650	19747
303	20231110	153200	356356331	1650	1650	1650	1650	0
304	20231110	153100	356356331	1650	1650	1650	1650	0
305	20231110	153000	356356331	1650	1650	1650	1650	19747
306	20231110	152900	323773781	1657	1657	1657	1657	0
307	20231110	152800	323773781	1657	1657	1657	1657	0
308	20231110	152700	323773781	1657	1657	1657	1657	0
309	20231110	152600	323773781	1657	1657	1657	1657	0
310	20231110	152500	323773781	1657	1657	1657	1657	0
311	20231110	152400	323773781	1657	1657	1657	1657	0
312	20231110	152300	323773781	1657	1657	1657	1657	0
313	20231110	152200	323773781	1657	1657	1657	1657	0
314	20231110	152100	323773781	1657	1657	1657	1657	0
315	20231110	152000	323773781	1657	1657	1657	1657	0
316	20231110	151900	323773781	1657	1657	1657	1656	109
317	20231110	151800	323593268	1657	1657	1657	1652	1006
318	20231110	151700	321931341	1657	1657	1657	1657	49
319	20231110	151600	321850148	1657	1655	1657	1655	452
320	20231110	151500	321102086	1652	1653	1654	1652	1264
321	20231110	151400	319013189	1655	1655	1656	1652	1394
322	20231110	151300	316709027	1655	1655	1656	1654	547
323	20231110	151200	315804054	1655	1654	1655	1654	453
324	20231110	151100	315054739	1655	1656	1656	1655	55
325	20231110	151000	314963663	1656	1655	1656	1655	52
326	20231110	150900	314877602	1655	1654	1655	1654	66
327	20231110	150800	314768410	1654	1655	1655	1654	450
328	20231110	150700	314023972	1656	1656	1656	1656	1
329	20231110	150600	314022316	1656	1657	1657	1656	140
330	20231110	150500	313790475	1657	1656	1657	1656	297
331	20231110	150400	313298642	1658	1658	1658	1658	1
332	20231110	150300	313296984	1656	1656	1656	1656	24
333	20231110	150200	313257240	1657	1657	1657	1657	10
334	20231110	150100	313240670	1657	1657	1657	1657	1
335	20231110	150000	313239013	1656	1657	1657	1656	54
336	20231110	145900	313149537	1659	1656	1659	1656	474
337	20231110	145800	312364347	1656	1653	1656	1653	11
338	20231110	145700	312346161	1656	1654	1656	1653	460
339	20231110	145600	311585578	1657	1657	1657	1657	0
340	20231110	145500	311585578	1657	1658	1658	1657	192
341	20231110	145400	311267433	1660	1661	1661	1654	4089
342	20231110	145300	304496013	1661	1660	1661	1660	991
343	20231110	145200	302850952	1660	1660	1660	1660	241
344	20231110	145100	302450892	1660	1658	1660	1658	63
345	20231110	145000	302346436	1658	1660	1660	1658	270
346	20231110	144900	301898774	1660	1660	1660	1660	1
347	20231110	144800	301897114	1660	1660	1660	1660	31
348	20231110	144700	301845654	1660	1660	1660	1660	51
349	20231110	144600	301760994	1660	1660	1660	1660	102
350	20231110	144500	301591674	1660	1661	1661	1660	839
351	20231110	144400	300198530	1662	1662	1662	1662	11
352	20231110	144300	300180248	1662	1661	1662	1661	38
353	20231110	144200	300117126	1661	1661	1661	1661	30
354	20231110	144100	300067296	1661	1661	1661	1661	18
355	20231110	144000	300037398	1661	1661	1661	1661	1
356	20231110	143900	300035737	1661	1661	1661	1661	1
357	20231110	143800	300034076	1661	1661	1661	1661	491
358	20231110	143700	299218525	1662	1662	1662	1662	64
359	20231110	143600	299112157	1663	1663	1663	1663	0
360	20231110	143500	299112157	1663	1661	1663	1661	346
361	20231110	143400	298537447	1664	1664	1664	1664	0
362	20231110	143300	298537447	1664	1664	1664	1664	10
363	20231110	143200	298520807	1664	1663	1664	1663	926
364	20231110	143100	296980557	1662	1662	1662	1661	1048
365	20231110	143000	295238794	1661	1662	1662	1660	122
366	20231110	142900	295036168	1662	1662	1662	1662	106
367	20231110	142800	294859996	1662	1662	1662	1662	3
368	20231110	142700	294855010	1662	1662	1662	1662	0
369	20231110	142600	294855010	1662	1662	1662	1662	400
370	20231110	142500	294190210	1661	1661	1661	1661	0
371	20231110	142400	294190210	1661	1661	1661	1661	0
372	20231110	142300	294190210	1661	1661	1661	1661	206
373	20231110	142200	293848044	1661	1661	1661	1661	6
374	20231110	142100	293838078	1663	1661	1663	1661	2280
375	20231110	142000	290049837	1660	1661	1661	1660	1959
376	20231110	141900	286797838	1660	1660	1660	1660	0
377	20231110	141800	286797838	1660	1660	1660	1660	207
378	20231110	141700	286454218	1659	1659	1659	1659	1
379	20231110	141600	286452559	1657	1657	1657	1657	0
380	20231110	141500	286452559	1657	1657	1657	1657	0
381	20231110	141400	286452559	1657	1658	1658	1657	30
382	20231110	141300	286402838	1657	1659	1659	1657	1517
383	20231110	141200	283889135	1657	1659	1659	1657	66
384	20231110	141100	283779759	1659	1657	1659	1657	71
385	20231110	141000	283662110	1658	1659	1659	1658	1390
386	20231110	140900	281356111	1660	1659	1660	1659	539
387	20231110	140800	280461398	1660	1660	1660	1659	755
388	20231110	140700	279208125	1660	1660	1660	1660	5
389	20231110	140600	279199825	1659	1659	1659	1659	5
390	20231110	140500	279191530	1658	1660	1660	1658	11
391	20231110	140400	279173280	1660	1658	1660	1658	122
392	20231110	140300	278971001	1658	1658	1658	1658	7
393	20231110	140200	278959395	1658	1658	1658	1658	0
394	20231110	140100	278959395	1658	1659	1659	1655	83
395	20231110	140000	278821979	1657	1659	1659	1657	155
396	20231110	135900	278565075	1659	1659	1659	1659	6
397	20231110	135800	278555121	1659	1659	1659	1659	217
398	20231110	135700	278195118	1660	1660	1660	1660	12
399	20231110	135600	278175198	1660	1660	1660	1660	7
400	20231110	135500	278163578	1660	1660	1660	1660	7
401	20231110	135400	278151958	1659	1659	1659	1659	36
402	20231110	135300	278092234	1659	1659	1659	1659	4
403	20231110	135200	278085598	1659	1659	1659	1659	85
404	20231110	135100	277944583	1658	1658	1658	1658	461
405	20231110	135000	277180245	1658	1656	1658	1656	167
406	20231110	134900	276903504	1657	1656	1657	1656	180
407	20231110	134800	276605334	1657	1656	1657	1656	180
408	20231110	134700	276307164	1657	1657	1657	1657	4
409	20231110	134600	276300536	1656	1656	1656	1656	340
410	20231110	134500	275737496	1656	1656	1656	1656	0
411	20231110	134400	275737496	1656	1656	1656	1656	141
412	20231110	134300	275504000	1656	1656	1656	1656	153
413	20231110	134200	275250632	1656	1656	1656	1656	0
414	20231110	134100	275250632	1656	1654	1656	1654	69
415	20231110	134000	275136466	1655	1655	1655	1655	40
416	20231110	133900	275070266	1656	1656	1656	1656	10
417	20231110	133800	275053706	1655	1655	1655	1655	5
418	20231110	133700	275045431	1655	1655	1655	1654	70
419	20231110	133600	274929611	1655	1655	1655	1655	141
420	20231110	133500	274696256	1655	1655	1655	1655	1
421	20231110	133400	274694601	1655	1655	1655	1655	0
422	20231110	133300	274694601	1655	1654	1655	1654	510
423	20231110	133200	273850557	1654	1652	1654	1652	1316
424	20231110	133100	271675561	1652	1652	1652	1652	807
425	20231110	133000	270342397	1651	1653	1653	1651	291
426	20231110	132900	269861723	1653	1653	1653	1653	12
427	20231110	132800	269841887	1653	1653	1653	1653	1003
428	20231110	132700	268183928	1652	1652	1652	1652	0
429	20231110	132600	268183928	1652	1652	1652	1652	0
430	20231110	132500	268183928	1652	1652	1652	1652	5
431	20231110	132400	268175668	1652	1652	1652	1652	216
432	20231110	132300	267818836	1652	1651	1652	1651	207
433	20231110	132200	267477056	1651	1652	1652	1651	2997
434	20231110	132100	262526073	1653	1653	1653	1653	0
435	20231110	132000	262526073	1653	1653	1653	1653	21
436	20231110	131900	262491360	1653	1653	1653	1653	3162
437	20231110	131800	257264574	1654	1655	1655	1654	33
438	20231110	131700	257209990	1655	1655	1655	1655	28
439	20231110	131600	257163650	1655	1655	1655	1655	1
440	20231110	131500	257161995	1654	1654	1654	1654	1
441	20231110	131400	257160341	1653	1653	1653	1653	0
442	20231110	131300	257160341	1653	1653	1653	1653	0
443	20231110	131200	257160341	1653	1653	1653	1653	500
444	20231110	131100	256333841	1652	1652	1652	1652	1
445	20231110	131000	256332189	1653	1654	1654	1652	551
446	20231110	130900	255421803	1654	1652	1654	1652	255
447	20231110	130800	255000111	1653	1653	1654	1653	227
448	20231110	130700	254624780	1654	1654	1654	1654	0
449	20231110	130600	254624780	1654	1654	1654	1654	116
450	20231110	130500	254432916	1654	1654	1654	1654	7
451	20231110	130400	254421338	1654	1654	1654	1654	413
452	20231110	130300	253738236	1654	1654	1654	1654	225
453	20231110	130200	253366086	1654	1654	1654	1654	1
454	20231110	130100	253364432	1654	1654	1654	1654	546
455	20231110	130000	252461348	1653	1653	1653	1653	87
456	20231110	125900	252317537	1655	1653	1655	1653	668
457	20231110	125800	251213329	1653	1653	1653	1653	22
458	20231110	125700	251176963	1653	1653	1653	1653	1
459	20231110	125600	251175310	1653	1653	1653	1653	114
460	20231110	125500	250986868	1653	1653	1653	1653	10
461	20231110	125400	250970338	1653	1653	1653	1653	1
462	20231110	125300	250968685	1653	1655	1655	1653	38
463	20231110	125200	250905869	1655	1655	1655	1655	1
464	20231110	125100	250904214	1655	1655	1655	1655	1
465	20231110	125000	250902559	1655	1655	1655	1655	2
466	20231110	124900	250899249	1655	1652	1655	1652	14
467	20231110	124800	250876115	1652	1652	1652	1652	141
468	20231110	124700	250643183	1652	1652	1652	1652	41
469	20231110	124600	250575451	1653	1653	1653	1653	7
470	20231110	124500	250563880	1653	1653	1653	1652	991
471	20231110	124400	248926634	1655	1655	1655	1654	62
472	20231110	124300	248824064	1656	1656	1656	1656	3
473	20231110	124200	248819096	1656	1656	1656	1656	1
474	20231110	124100	248817440	1656	1655	1656	1655	62
475	20231110	124000	248714829	1655	1653	1655	1653	29
476	20231110	123900	248666890	1653	1653	1653	1653	23
477	20231110	123800	248628871	1653	1653	1653	1653	0
478	20231110	123700	248628871	1653	1653	1653	1653	0
479	20231110	123600	248628871	1653	1653	1653	1653	13
480	20231110	123500	248607382	1655	1655	1655	1655	0
481	20231110	123400	248607382	1655	1655	1655	1653	3
482	20231110	123300	248602419	1654	1655	1655	1654	121
483	20231110	123200	248402282	1656	1656	1656	1656	61
484	20231110	123100	248301266	1656	1654	1656	1654	381
485	20231110	123000	247671088	1657	1657	1657	1657	1
486	20231110	122900	247669431	1657	1657	1657	1657	0
487	20231110	122800	247669431	1657	1657	1657	1657	1
488	20231110	122700	247667774	1655	1657	1657	1655	27
489	20231110	122600	247623037	1654	1654	1657	1654	14
490	20231110	122500	247599860	1657	1657	1657	1657	1
491	20231110	122400	247598203	1654	1654	1654	1654	0
492	20231110	122300	247598203	1654	1654	1657	1652	1508
493	20231110	122200	245105684	1657	1654	1657	1654	4
494	20231110	122100	245099062	1654	1653	1654	1653	393
495	20231110	122000	244449200	1653	1654	1654	1653	31
496	20231110	121900	244397927	1653	1654	1654	1653	11
497	20231110	121800	244379734	1653	1654	1654	1653	28
498	20231110	121700	244333423	1654	1654	1654	1654	1
499	20231110	121600	244331769	1654	1654	1654	1654	0
500	20231110	121500	244331769	1654	1653	1654	1653	2
501	20231110	121400	244328462	1657	1656	1657	1653	1002
502	20231110	121300	242671229	1655	1655	1655	1655	0
503	20231110	121200	242671229	1655	1655	1655	1655	662
504	20231110	121100	241575619	1659	1659	1659	1659	0
505	20231110	121000	241575619	1659	1659	1659	1659	0
506	20231110	120900	241575619	1659	1659	1659	1659	10
507	20231110	120800	241559029	1655	1655	1655	1655	0
508	20231110	120700	241559029	1655	1656	1656	1655	500
509	20231110	120600	240731500	1661	1661	1661	1661	10
510	20231110	120500	240714890	1661	1661	1661	1661	4
511	20231110	120400	240708246	1655	1655	1655	1655	150
512	20231110	120300	240459996	1655	1659	1659	1655	529
513	20231110	120200	239583794	1659	1659	1659	1659	0
514	20231110	120100	239583794	1659	1657	1659	1657	1191
515	20231110	120000	237610207	1660	1660	1660	1660	0
516	20231110	115900	237610207	1660	1660	1660	1660	107
517	20231110	115800	237432587	1661	1661	1661	1661	0
518	20231110	115700	237432587	1661	1661	1661	1661	30
519	20231110	115600	237382757	1661	1661	1661	1661	0
520	20231110	115500	237382757	1661	1661	1661	1661	0
521	20231110	115400	237382757	1661	1661	1661	1661	2
522	20231110	115300	237379435	1661	1661	1661	1661	211
523	20231110	115200	237028964	1661	1661	1662	1661	134
524	20231110	115100	236806379	1662	1662	1662	1662	1
525	20231110	115000	236804717	1661	1661	1661	1661	0
526	20231110	114900	236804717	1661	1661	1661	1661	3667
527	20231110	114800	230713830	1657	1661	1661	1657	5323
528	20231110	114700	221892895	1662	1662	1662	1662	0
529	20231110	114600	221892895	1662	1662	1662	1662	0
530	20231110	114500	221892895	1662	1662	1662	1662	11
531	20231110	114400	221874613	1661	1661	1661	1661	29
532	20231110	114300	221826444	1661	1659	1661	1659	439
533	20231110	114200	221097666	1658	1658	1658	1658	10
534	20231110	114100	221081086	1659	1658	1659	1658	83
535	20231110	114000	220943442	1660	1659	1660	1659	45
536	20231110	113900	220868757	1659	1660	1660	1659	39
537	20231110	113800	220804036	1661	1662	1662	1661	112
538	20231110	113700	220617997	1662	1662	1662	1662	617
539	20231110	113600	219592543	1661	1662	1662	1660	104
540	20231110	113500	219419799	1661	1660	1662	1660	246
541	20231110	113400	219011040	1658	1657	1658	1657	546
542	20231110	113300	218105922	1658	1656	1658	1656	56
543	20231110	113200	218013174	1656	1656	1656	1656	1
544	20231110	113100	218011518	1656	1656	1656	1656	0
545	20231110	113000	218011518	1656	1656	1656	1656	25
546	20231110	112900	217970118	1658	1658	1658	1658	17
547	20231110	112800	217941932	1658	1658	1658	1658	0
548	20231110	112700	217941932	1658	1658	1658	1658	40
549	20231110	112600	217875612	1659	1661	1661	1657	154
550	20231110	112500	217620424	1660	1660	1660	1660	50
551	20231110	112400	217537424	1661	1655	1661	1655	400
552	20231110	112300	216873605	1655	1655	1655	1655	790
553	20231110	112200	215566155	1661	1658	1661	1655	3324
554	20231110	112100	210059472	1662	1662	1662	1662	1
555	20231110	112000	210057810	1662	1662	1662	1662	10
556	20231110	111900	210041190	1662	1662	1662	1662	90
557	20231110	111800	209891610	1660	1660	1660	1660	0
558	20231110	111700	209891610	1660	1659	1660	1659	181
559	20231110	111600	209591241	1657	1660	1660	1657	121
560	20231110	111500	209390714	1660	1660	1660	1660	36
561	20231110	111400	209330954	1660	1660	1660	1660	95
562	20231110	111300	209173254	1660	1658	1660	1658	2236
563	20231110	111200	205462494	1657	1658	1658	1657	97
564	20231110	111100	205301762	1658	1660	1661	1658	418
565	20231110	111000	204608450	1659	1659	1659	1659	77
566	20231110	110900	204480707	1659	1660	1660	1659	842
567	20231110	110800	203083123	1662	1661	1662	1661	632
568	20231110	110700	202033370	1663	1662	1663	1662	37
569	20231110	110600	201971875	1663	1663	1663	1662	114
570	20231110	110500	201782300	1663	1663	1663	1663	1
571	20231110	110400	201780637	1661	1661	1661	1661	800
572	20231110	110300	200451837	1663	1664	1664	1663	75
573	20231110	110200	200327109	1664	1664	1664	1664	0
574	20231110	110100	200327109	1664	1664	1664	1664	0
575	20231110	110000	200327109	1664	1664	1664	1664	3
576	20231110	105900	200322117	1660	1660	1660	1660	0
577	20231110	105800	200322117	1660	1663	1663	1660	2823
578	20231110	105700	195635591	1663	1663	1663	1663	66
579	20231110	105600	195525833	1663	1663	1663	1663	25
580	20231110	105500	195484258	1660	1662	1662	1660	1938
581	20231110	105400	192267172	1664	1666	1667	1664	361
582	20231110	105300	191665802	1665	1665	1665	1665	100
583	20231110	105200	191499302	1665	1661	1665	1660	3251
584	20231110	105100	186098378	1663	1662	1663	1662	979
585	20231110	105000	184471177	1662	1662	1662	1662	75
586	20231110	104900	184346527	1661	1661	1661	1661	0
587	20231110	104800	184346527	1661	1662	1662	1661	38
588	20231110	104700	184283408	1657	1657	1657	1657	0
589	20231110	104600	184283408	1657	1661	1661	1657	6000
590	20231110	104500	174333809	1662	1662	1662	1662	33
591	20231110	104400	174278963	1663	1662	1663	1662	99
592	20231110	104300	174114336	1662	1662	1662	1662	37
593	20231110	104200	174052842	1662	1661	1662	1660	801
594	20231110	104100	172722997	1663	1663	1663	1663	3
595	20231110	104000	172718008	1664	1661	1664	1661	21
596	20231110	103900	172683118	1661	1661	1661	1661	50
597	20231110	103800	172600068	1660	1664	1664	1660	1927
598	20231110	103700	169400428	1666	1666	1666	1666	0
599	20231110	103600	169400428	1666	1666	1666	1666	6
600	20231110	103500	169390432	1666	1666	1666	1666	34
601	20231110	103400	169333788	1666	1666	1666	1666	15
602	20231110	103300	169308798	1666	1667	1667	1666	6
603	20231110	103200	169298800	1667	1669	1669	1667	738
604	20231110	103100	168068550	1669	1669	1669	1669	0
605	20231110	103000	168068550	1669	1671	1671	1669	141
606	20231110	102900	167833203	1671	1671	1671	1671	0
607	20231110	102800	167833203	1671	1671	1671	1671	0
608	20231110	102700	167833203	1671	1671	1671	1671	1
609	20231110	102600	167831532	1664	1665	1665	1664	2000
610	20231110	102500	164503512	1671	1663	1671	1663	11814
611	20231110	102400	144852972	1664	1665	1665	1664	157
612	20231110	102300	144591568	1666	1665	1666	1665	1001
613	20231110	102200	142924902	1666	1666	1666	1666	71
614	20231110	102100	142806616	1666	1669	1669	1666	109
615	20231110	102000	142624878	1666	1666	1666	1666	446
616	20231110	101900	141881842	1668	1669	1669	1668	410
617	20231110	101800	141197704	1672	1672	1672	1672	6
618	20231110	101700	141187672	1673	1673	1673	1673	0
619	20231110	101600	141187672	1673	1670	1673	1669	279
620	20231110	101500	140721942	1670	1674	1674	1670	97
621	20231110	101400	140559948	1675	1675	1675	1675	0
622	20231110	101300	140559948	1675	1674	1675	1674	2
623	20231110	101200	140556599	1674	1674	1674	1674	23
624	20231110	101100	140518097	1674	1672	1674	1670	648
625	20231110	101000	139435501	1672	1672	1672	1672	20
626	20231110	100900	139402061	1672	1672	1672	1670	15
627	20231110	100800	139377007	1670	1670	1670	1670	273
628	20231110	100700	138921097	1674	1674	1674	1674	100
629	20231110	100600	138753697	1674	1674	1674	1674	0
630	20231110	100500	138753697	1674	1674	1674	1674	300
631	20231110	100400	138251497	1674	1674	1674	1674	0
632	20231110	100300	138251497	1674	1674	1674	1674	5
633	20231110	100200	138243127	1674	1674	1674	1674	1
634	20231110	100100	138241453	1669	1674	1674	1669	283
635	20231110	100000	137768940	1675	1675	1675	1675	0
636	20231110	095900	137768940	1675	1675	1675	1675	1
637	20231110	095800	137767265	1675	1675	1675	1675	0
638	20231110	095700	137767265	1675	1674	1675	1674	23
639	20231110	095600	137728761	1674	1677	1677	1674	644
640	20231110	095500	136648872	1677	1675	1677	1675	16
641	20231110	095400	136622048	1675	1675	1675	1670	22
642	20231110	095300	136585298	1675	1675	1675	1670	51
643	20231110	095200	136499988	1675	1662	1675	1662	6412
644	20231110	095100	125827499	1662	1662	1662	1662	48
645	20231110	095000	125747723	1663	1664	1664	1663	45
646	20231110	094900	125672887	1665	1665	1665	1665	20
647	20231110	094800	125639587	1666	1661	1666	1661	735
648	20231110	094700	124418072	1661	1662	1662	1661	17
649	20231110	094600	124389833	1662	1662	1664	1662	539
650	20231110	094500	123494011	1661	1661	1661	1661	117
651	20231110	094400	123299674	1661	1662	1662	1660	202
652	20231110	094300	122964351	1662	1662	1662	1662	30
653	20231110	094200	122914491	1662	1661	1662	1659	99
654	20231110	094100	122750054	1661	1664	1664	1659	2869
655	20231110	094000	117983863	1665	1666	1666	1665	189
656	20231110	093900	117668996	1666	1661	1666	1659	2558
657	20231110	093800	113421266	1660	1664	1664	1659	3723
658	20231110	093700	107239259	1665	1662	1665	1662	361
659	20231110	093600	106639250	1666	1668	1669	1666	571
660	20231110	093500	105687187	1668	1661	1669	1660	5572
661	20231110	093400	96431050	1661	1664	1664	1661	6485
662	20231110	093300	85658266	1664	1663	1664	1663	11
663	20231110	093200	85639971	1663	1665	1665	1663	192
664	20231110	093100	85320485	1663	1662	1663	1661	1825
665	20231110	093000	82288463	1662	1669	1669	1662	8487
666	20231110	092900	68152564	1670	1670	1670	1668	181
667	20231110	092800	67850378	1670	1670	1670	1670	8
668	20231110	092700	67837018	1670	1670	1670	1669	406
669	20231110	092600	67159396	1670	1669	1670	1667	1274
670	20231110	092500	65034545	1669	1670	1670	1669	813
671	20231110	092400	63677010	1670	1670	1670	1670	50
672	20231110	092300	63593510	1670	1670	1670	1670	46
673	20231110	092200	63516690	1670	1672	1672	1669	43
674	20231110	092100	63444857	1672	1668	1680	1668	4179
675	20231110	092000	56461960	1668	1669	1669	1668	3818
676	20231110	091900	50093236	1669	1672	1672	1668	2132
677	20231110	091800	46533034	1672	1679	1679	1672	1195
678	20231110	091700	44532766	1678	1688	1693	1677	11349
679	20231110	091600	25428713	1694	1695	1695	1688	355
680	20231110	091500	24829033	1695	1696	1696	1688	109
681	20231110	091400	24644389	1697	1691	1698	1686	847
682	20231110	091300	23214319	1700	1701	1701	1700	71
683	20231110	091200	23093599	1703	1691	1704	1691	446
684	20231110	091100	22334768	1705	1705	1705	1705	3
685	20231110	091000	22329653	1699	1686	1705	1685	2025
686	20231110	090900	18900297	1688	1696	1696	1688	7336
687	20231110	090800	6503749	1696	1701	1701	1696	165
688	20231110	090700	6223359	1701	1706	1706	1701	55
689	20231110	090600	6129752	1706	1706	1706	1706	804
690	20231110	090500	4758128	1706	1706	1706	1706	101
691	20231110	090400	4585822	1706	1706	1706	1706	8
692	20231110	090300	4572174	1706	1700	1706	1700	542
693	20231110	090200	3650327	1701	1699	1701	1698	393
694	20231110	090100	2982908	1700	1700	1701	1692	601
695	20231110	090000	1965966	1692	1691	1701	1691	867