KissMeData/011330/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185500	638356218	1882	1882	1882	1882	1186
3	20231107	185400	638356218	1882	1882	1882	1882	0
4	20231107	185300	638356218	1882	1882	1882	1882	0
5	20231107	185200	638356218	1882	1882	1882	1882	0
6	20231107	185100	638356218	1882	1882	1882	1882	0
7	20231107	185000	638356218	1882	1882	1882	1882	0
8	20231107	184900	638356218	1882	1882	1882	1882	0
9	20231107	184800	638356218	1882	1882	1882	1882	0
10	20231107	184700	638356218	1882	1882	1882	1882	0
11	20231107	184600	638356218	1882	1882	1882	1882	0
12	20231107	184500	638356218	1882	1882	1882	1882	0
13	20231107	184400	638356218	1882	1882	1882	1882	0
14	20231107	184300	638356218	1882	1882	1882	1882	0
15	20231107	184200	638356218	1882	1882	1882	1882	0
16	20231107	184100	638356218	1882	1882	1882	1882	0
17	20231107	184000	638356218	1882	1882	1882	1882	0
18	20231107	183900	638356218	1882	1882	1882	1882	0
19	20231107	183800	638356218	1882	1882	1882	1882	0
20	20231107	183700	638356218	1882	1882	1882	1882	0
21	20231107	183600	638356218	1882	1882	1882	1882	0
22	20231107	183500	638356218	1882	1882	1882	1882	0
23	20231107	183400	638356218	1882	1882	1882	1882	0
24	20231107	183300	638356218	1882	1882	1882	1882	0
25	20231107	183200	638356218	1882	1882	1882	1882	0
26	20231107	183100	638356218	1882	1882	1882	1882	0
27	20231107	183000	638356218	1882	1882	1882	1882	0
28	20231107	182900	638356218	1882	1882	1882	1882	0
29	20231107	182800	638356218	1882	1882	1882	1882	0
30	20231107	182700	638356218	1882	1882	1882	1882	0
31	20231107	182600	638356218	1882	1882	1882	1882	0
32	20231107	182500	638356218	1882	1882	1882	1882	1186
33	20231107	182400	638356218	1882	1882	1882	1882	0
34	20231107	182300	638356218	1882	1882	1882	1882	0
35	20231107	182200	638356218	1882	1882	1882	1882	0
36	20231107	182100	638356218	1882	1882	1882	1882	0
37	20231107	182000	638356218	1882	1882	1882	1882	0
38	20231107	181900	638356218	1882	1882	1882	1882	0
39	20231107	181800	638356218	1882	1882	1882	1882	0
40	20231107	181700	638356218	1882	1882	1882	1882	0
41	20231107	181600	638356218	1882	1882	1882	1882	0
42	20231107	181500	638356218	1882	1882	1882	1882	0
43	20231107	181400	638356218	1882	1882	1882	1882	0
44	20231107	181300	638356218	1882	1882	1882	1882	0
45	20231107	181200	638356218	1882	1882	1882	1882	0
46	20231107	181100	638356218	1882	1882	1882	1882	0
47	20231107	181000	638356218	1882	1882	1882	1882	0
48	20231107	180900	638356218	1882	1882	1882	1882	0
49	20231107	180800	638356218	1882	1882	1882	1882	0
50	20231107	180700	638356218	1882	1882	1882	1882	0
51	20231107	180600	638356218	1882	1882	1882	1882	0
52	20231107	180500	638356218	1882	1882	1882	1882	0
53	20231107	180400	638356218	1882	1882	1882	1882	0
54	20231107	180300	638356218	1882	1882	1882	1882	0
55	20231107	180200	638356218	1882	1882	1882	1882	0
56	20231107	180100	638356218	1882	1882	1882	1882	0
57	20231107	180000	638356218	1882	1882	1882	1882	0
58	20231107	175900	638356218	1882	1882	1882	1882	0
59	20231107	175800	638356218	1882	1882	1882	1882	0
60	20231107	175700	638356218	1882	1882	1882	1882	0
61	20231107	175600	638356218	1882	1882	1882	1882	0
62	20231107	175500	638356218	1882	1882	1882	1882	1186
63	20231107	175400	638356218	1882	1882	1882	1882	0
64	20231107	175300	638356218	1882	1882	1882	1882	0
65	20231107	175200	638356218	1882	1882	1882	1882	0
66	20231107	175100	638356218	1882	1882	1882	1882	0
67	20231107	175000	638356218	1882	1882	1882	1882	0
68	20231107	174900	638356218	1882	1882	1882	1882	0
69	20231107	174800	638356218	1882	1882	1882	1882	0
70	20231107	174700	638356218	1882	1882	1882	1882	0
71	20231107	174600	638356218	1882	1882	1882	1882	0
72	20231107	174500	638356218	1882	1882	1882	1882	0
73	20231107	174400	638356218	1882	1882	1882	1882	0
74	20231107	174300	638356218	1882	1882	1882	1882	0
75	20231107	174200	638356218	1882	1882	1882	1882	0
76	20231107	174100	638356218	1882	1882	1882	1882	0
77	20231107	174000	638356218	1882	1882	1882	1882	0
78	20231107	173900	638356218	1882	1882	1882	1882	0
79	20231107	173800	638356218	1882	1882	1882	1882	0
80	20231107	173700	638356218	1882	1882	1882	1882	0
81	20231107	173600	638356218	1882	1882	1882	1882	0
82	20231107	173500	638356218	1882	1882	1882	1882	0
83	20231107	173400	638356218	1882	1882	1882	1882	0
84	20231107	173300	638356218	1882	1882	1882	1882	0
85	20231107	173200	638356218	1882	1882	1882	1882	0
86	20231107	173100	638356218	1882	1882	1882	1882	0
87	20231107	173000	638356218	1882	1882	1882	1882	0
88	20231107	172900	638356218	1882	1882	1882	1882	0
89	20231107	172800	638356218	1882	1882	1882	1882	0
90	20231107	172700	638356218	1882	1882	1882	1882	0
91	20231107	172600	638356218	1882	1882	1882	1882	0
92	20231107	172500	638356218	1882	1882	1882	1882	1186
93	20231107	172400	638356218	1882	1882	1882	1882	0
94	20231107	172300	638356218	1882	1882	1882	1882	0
95	20231107	172200	638356218	1882	1882	1882	1882	0
96	20231107	172100	638356218	1882	1882	1882	1882	0
97	20231107	172000	638356218	1882	1882	1882	1882	0
98	20231107	171900	638356218	1882	1882	1882	1882	0
99	20231107	171800	638356218	1882	1882	1882	1882	0
100	20231107	171700	638356218	1882	1882	1882	1882	0
101	20231107	171600	638356218	1882	1882	1882	1882	0
102	20231107	171500	638356218	1882	1882	1882	1882	0
103	20231107	171400	638356218	1882	1882	1882	1882	0
104	20231107	171300	638356218	1882	1882	1882	1882	0
105	20231107	171200	638356218	1882	1882	1882	1882	0
106	20231107	171100	638356218	1882	1882	1882	1882	0
107	20231107	171000	638356218	1882	1882	1882	1882	0
108	20231107	170900	638356218	1882	1882	1882	1882	0
109	20231107	170800	638356218	1882	1882	1882	1882	0
110	20231107	170700	638356218	1882	1882	1882	1882	0
111	20231107	170600	638356218	1882	1882	1882	1882	0
112	20231107	170500	638356218	1882	1882	1882	1882	0
113	20231107	170400	638356218	1882	1882	1882	1882	0
114	20231107	170300	638356218	1882	1882	1882	1882	0
115	20231107	170200	638356218	1882	1882	1882	1882	0
116	20231107	170100	638356218	1882	1882	1882	1882	0
117	20231107	170000	638356218	1882	1882	1882	1882	0
118	20231107	165900	638356218	1882	1882	1882	1882	0
119	20231107	165800	638356218	1882	1882	1882	1882	0
120	20231107	165700	638356218	1882	1882	1882	1882	0
121	20231107	165600	638356218	1882	1882	1882	1882	0
122	20231107	165500	638356218	1882	1882	1882	1882	1186
123	20231107	165400	638356218	1882	1882	1882	1882	0
124	20231107	165300	638356218	1882	1882	1882	1882	0
125	20231107	165200	638356218	1882	1882	1882	1882	0
126	20231107	165100	638356218	1882	1882	1882	1882	0
127	20231107	165000	638356218	1882	1882	1882	1882	0
128	20231107	164900	638356218	1882	1882	1882	1882	0
129	20231107	164800	638356218	1882	1882	1882	1882	0
130	20231107	164700	638356218	1882	1882	1882	1882	0
131	20231107	164600	638356218	1882	1882	1882	1882	0
132	20231107	164500	638356218	1882	1882	1882	1882	0
133	20231107	164400	638356218	1882	1882	1882	1882	0
134	20231107	164300	638356218	1882	1882	1882	1882	0
135	20231107	164200	638356218	1882	1882	1882	1882	0
136	20231107	164100	638356218	1882	1882	1882	1882	0
137	20231107	164000	638356218	1882	1882	1882	1882	0
138	20231107	163900	638356218	1882	1882	1882	1882	0
139	20231107	163800	638356218	1882	1882	1882	1882	0
140	20231107	163700	638356218	1882	1882	1882	1882	0
141	20231107	163600	638356218	1882	1882	1882	1882	0
142	20231107	163500	638356218	1882	1882	1882	1882	0
143	20231107	163400	638356218	1882	1882	1882	1882	0
144	20231107	163300	638356218	1882	1882	1882	1882	0
145	20231107	163200	638356218	1882	1882	1882	1882	0
146	20231107	163100	638356218	1882	1882	1882	1882	0
147	20231107	163000	638356218	1882	1882	1882	1882	0
148	20231107	162900	638356218	1882	1882	1882	1882	0
149	20231107	162800	638356218	1882	1882	1882	1882	0
150	20231107	162700	638356218	1882	1882	1882	1882	0
151	20231107	162600	638356218	1882	1882	1882	1882	0
152	20231107	162500	638356218	1882	1882	1882	1882	1186
153	20231107	162400	638356218	1882	1882	1882	1882	0
154	20231107	162300	638356218	1882	1882	1882	1882	0
155	20231107	162200	638356218	1882	1882	1882	1882	0
156	20231107	162100	638356218	1882	1882	1882	1882	0
157	20231107	162000	638356218	1882	1882	1882	1882	0
158	20231107	161900	638356218	1882	1882	1882	1882	0
159	20231107	161800	638356218	1882	1882	1882	1882	0
160	20231107	161700	638356218	1882	1882	1882	1882	0
161	20231107	161600	638356218	1882	1882	1882	1882	0
162	20231107	161500	638356218	1882	1882	1882	1882	0
163	20231107	161400	638356218	1882	1882	1882	1882	0
164	20231107	161300	638356218	1882	1882	1882	1882	0
165	20231107	161200	638356218	1882	1882	1882	1882	0
166	20231107	161100	638356218	1882	1882	1882	1882	0
167	20231107	161000	638356218	1882	1882	1882	1882	0
168	20231107	160900	638356218	1882	1882	1882	1882	0
169	20231107	160800	638356218	1882	1882	1882	1882	0
170	20231107	160700	638356218	1882	1882	1882	1882	0
171	20231107	160600	638356218	1882	1882	1882	1882	0
172	20231107	160500	638356218	1882	1882	1882	1882	0
173	20231107	160400	638356218	1882	1882	1882	1882	0
174	20231107	160300	638356218	1882	1882	1882	1882	0
175	20231107	160200	638356218	1882	1882	1882	1882	0
176	20231107	160100	638356218	1882	1882	1882	1882	0
177	20231107	160000	638356218	1882	1882	1882	1882	0
178	20231107	155900	638356218	1882	1882	1882	1882	0
179	20231107	155800	638356218	1882	1882	1882	1882	0
180	20231107	155700	638356218	1882	1882	1882	1882	0
181	20231107	155600	638356218	1882	1882	1882	1882	0
182	20231107	155500	638356218	1882	1882	1882	1882	1186
183	20231107	155400	638356218	1882	1882	1882	1882	0
184	20231107	155300	638356218	1882	1882	1882	1882	0
185	20231107	155200	638356218	1882	1882	1882	1882	0
186	20231107	155100	638356218	1882	1882	1882	1882	0
187	20231107	155000	638356218	1882	1882	1882	1882	0
188	20231107	154900	638356218	1882	1882	1882	1882	0
189	20231107	154800	638356218	1882	1882	1882	1882	0
190	20231107	154700	638356218	1882	1882	1882	1882	0
191	20231107	154600	638356218	1882	1882	1882	1882	0
192	20231107	154500	638356218	1882	1882	1882	1882	0
193	20231107	154400	638356218	1882	1882	1882	1882	0
194	20231107	154300	638356218	1882	1882	1882	1882	0
195	20231107	154200	638356218	1882	1882	1882	1882	0
196	20231107	154100	638356218	1882	1882	1882	1882	0
197	20231107	154000	638356218	1882	1882	1882	1882	0
198	20231107	153900	638356218	1882	1882	1882	1882	0
199	20231107	153800	638356218	1882	1882	1882	1882	0
200	20231107	153700	638356218	1882	1882	1882	1882	0
201	20231107	153600	638356218	1882	1882	1882	1882	0
202	20231107	153500	638356218	1882	1882	1882	1882	0
203	20231107	153400	638356218	1882	1882	1882	1882	0
204	20231107	153300	638356218	1882	1882	1882	1882	0
205	20231107	153200	638356218	1882	1882	1882	1882	0
206	20231107	153100	638356218	1882	1882	1882	1882	0
207	20231107	153000	638356218	1882	1882	1882	1882	1186
208	20231107	152900	636124166	1876	1876	1876	1876	0
209	20231107	152800	636124166	1876	1876	1876	1876	0
210	20231107	152700	636124166	1876	1876	1876	1876	0
211	20231107	152600	636124166	1876	1876	1876	1876	0
212	20231107	152500	636124166	1876	1876	1876	1876	0
213	20231107	152400	636124166	1876	1876	1876	1876	0
214	20231107	152300	636124166	1876	1876	1876	1876	0
215	20231107	152200	636124166	1876	1876	1876	1876	0
216	20231107	152100	636124166	1876	1876	1876	1876	0
217	20231107	152000	636124166	1876	1876	1876	1876	0
218	20231107	151900	636124166	1876	1880	1880	1875	1520
219	20231107	151800	633268002	1880	1880	1880	1880	0
220	20231107	151700	633268002	1880	1880	1880	1880	486
221	20231107	151600	632354322	1884	1883	1884	1880	5317
222	20231107	151500	622343032	1881	1881	1881	1881	1774
223	20231107	151400	619006138	1883	1873	1883	1873	67
224	20231107	151300	618880628	1884	1880	1884	1880	3000
225	20231107	151200	613231609	1880	1880	1880	1880	1
226	20231107	151100	613229729	1880	1880	1880	1880	0
227	20231107	151000	613229729	1880	1875	1880	1875	81
228	20231107	150900	613077849	1875	1875	1875	1875	120
229	20231107	150800	612852849	1876	1876	1876	1876	40
230	20231107	150700	612777809	1880	1882	1882	1880	44
231	20231107	150600	612695087	1880	1880	1880	1880	107
232	20231107	150500	612493927	1882	1882	1882	1882	0
233	20231107	150400	612493927	1882	1882	1882	1882	0
234	20231107	150300	612493927	1882	1882	1882	1882	0
235	20231107	150200	612493927	1882	1882	1882	1882	0
236	20231107	150100	612493927	1882	1882	1882	1882	0
237	20231107	150000	612493927	1882	1882	1882	1882	37
238	20231107	145900	612424293	1882	1882	1882	1882	0
239	20231107	145800	612424293	1882	1882	1882	1882	4
240	20231107	145700	612416765	1882	1882	1882	1882	19
241	20231107	145600	612381007	1882	1882	1882	1882	0
242	20231107	145500	612381007	1882	1882	1882	1882	0
243	20231107	145400	612381007	1882	1882	1882	1882	0
244	20231107	145300	612381007	1882	1882	1882	1882	1530
245	20231107	145200	609501547	1884	1884	1884	1884	0
246	20231107	145100	609501547	1884	1879	1884	1879	3000
247	20231107	145000	603849574	1885	1885	1885	1885	0
248	20231107	144900	603849574	1885	1885	1885	1885	0
249	20231107	144800	603849574	1885	1885	1885	1885	0
250	20231107	144700	603849574	1885	1886	1886	1885	301
251	20231107	144600	603281889	1886	1885	1886	1885	2617
252	20231107	144500	598346243	1885	1885	1885	1885	50
253	20231107	144400	598251993	1885	1884	1885	1884	2933
254	20231107	144300	592723400	1884	1884	1884	1884	3000
255	20231107	144200	587071400	1884	1884	1884	1884	67
256	20231107	144100	586945172	1884	1884	1884	1884	0
257	20231107	144000	586945172	1884	1884	1884	1884	0
258	20231107	143900	586945172	1884	1884	1884	1884	3000
259	20231107	143800	581293172	1884	1883	1884	1882	4501
260	20231107	143700	572817489	1884	1884	1884	1884	1500
261	20231107	143600	569991489	1884	1880	1884	1880	4000
262	20231107	143500	562459650	1871	1871	1871	1871	0
263	20231107	143400	562459650	1871	1871	1871	1871	0
264	20231107	143300	562459650	1871	1871	1871	1871	0
265	20231107	143200	562459650	1871	1875	1875	1871	1098
266	20231107	143100	560404194	1881	1881	1881	1881	1
267	20231107	143000	560402313	1877	1877	1877	1877	0
268	20231107	142900	560402313	1877	1877	1877	1877	183
269	20231107	142800	560058822	1879	1879	1879	1879	183
270	20231107	142700	559714965	1881	1881	1881	1881	0
271	20231107	142600	559714965	1881	1881	1881	1881	1
272	20231107	142500	559713084	1881	1881	1881	1881	0
273	20231107	142400	559713084	1881	1881	1881	1881	0
274	20231107	142300	559713084	1881	1882	1882	1881	149
275	20231107	142200	559432776	1884	1884	1884	1884	2
276	20231107	142100	559429008	1882	1882	1882	1882	396
277	20231107	142000	558683736	1882	1884	1884	1882	501
278	20231107	141900	557739854	1882	1884	1884	1882	953
279	20231107	141800	555944808	1884	1884	1884	1884	0
280	20231107	141700	555944808	1884	1884	1884	1884	3000
281	20231107	141600	550292808	1884	1883	1884	1883	2000
282	20231107	141500	546524836	1884	1884	1884	1884	5800
283	20231107	141400	535597636	1884	1883	1884	1883	2024
284	20231107	141300	531784443	1883	1880	1884	1880	2711
285	20231107	141200	526679802	1882	1882	1882	1882	0
286	20231107	141100	526679802	1882	1882	1882	1882	0
287	20231107	141000	526679802	1882	1882	1882	1882	0
288	20231107	140900	526679802	1882	1882	1882	1882	100
289	20231107	140800	526491602	1883	1883	1883	1883	0
290	20231107	140700	526491602	1883	1883	1883	1882	798
291	20231107	140600	524988974	1870	1870	1870	1870	0
292	20231107	140500	524988974	1870	1883	1883	1870	38
293	20231107	140400	524917788	1880	1883	1883	1880	21
294	20231107	140300	524878305	1869	1869	1870	1869	453
295	20231107	140200	524031619	1870	1870	1870	1870	76
296	20231107	140100	523889499	1874	1875	1875	1874	513
297	20231107	140000	522927948	1875	1874	1875	1874	2431
298	20231107	135900	518372134	1872	1872	1872	1872	0
299	20231107	135800	518372134	1872	1872	1872	1872	128
300	20231107	135700	518132518	1868	1868	1868	1868	203
301	20231107	135600	517753314	1868	1868	1868	1868	0
302	20231107	135500	517753314	1868	1868	1868	1868	100
303	20231107	135400	517566514	1867	1867	1867	1867	100
304	20231107	135300	517379814	1866	1866	1866	1866	75
305	20231107	135200	517239864	1856	1855	1863	1854	1596
306	20231107	135100	514279674	1866	1866	1866	1866	0
307	20231107	135000	514279674	1866	1866	1866	1866	0
308	20231107	134900	514279674	1866	1866	1866	1866	0
309	20231107	134800	514279674	1866	1866	1866	1866	3
310	20231107	134700	514274076	1853	1853	1853	1853	68
311	20231107	134600	514148072	1865	1865	1865	1865	0
312	20231107	134500	514148072	1865	1865	1865	1865	0
313	20231107	134400	514148072	1865	1865	1865	1865	0
314	20231107	134300	514148072	1865	1865	1865	1865	5000
315	20231107	134200	504823072	1866	1866	1866	1866	0
316	20231107	134100	504823072	1866	1866	1866	1866	1200
317	20231107	134000	502583872	1852	1852	1852	1852	78
318	20231107	133900	502439416	1850	1850	1850	1850	0
319	20231107	133800	502439416	1850	1850	1850	1850	0
320	20231107	133700	502439416	1850	1848	1850	1848	7661
321	20231107	133600	488267855	1844	1841	1844	1841	2584
322	20231107	133500	483507504	1840	1840	1840	1840	1000
323	20231107	133400	481667504	1839	1835	1839	1835	1899
324	20231107	133300	478180940	1830	1830	1830	1830	140
325	20231107	133200	477924740	1828	1828	1828	1828	105
326	20231107	133100	477732800	1826	1828	1828	1826	1564
327	20231107	133000	474876808	1825	1825	1825	1825	0
328	20231107	132900	474876808	1825	1825	1825	1825	0
329	20231107	132800	474876808	1825	1825	1825	1825	0
330	20231107	132700	474876808	1825	1826	1826	1825	280
331	20231107	132600	474365806	1826	1826	1826	1825	363
332	20231107	132500	473703030	1827	1827	1827	1827	0
333	20231107	132400	473703030	1827	1827	1827	1827	0
334	20231107	132300	473703030	1827	1827	1827	1827	0
335	20231107	132200	473703030	1827	1827	1827	1827	5
336	20231107	132100	473693895	1827	1828	1828	1827	2
337	20231107	132000	473690240	1825	1825	1825	1825	0
338	20231107	131900	473690240	1825	1825	1825	1825	0
339	20231107	131800	473690240	1825	1828	1828	1825	2
340	20231107	131700	473686587	1821	1823	1823	1821	1000
341	20231107	131600	471865395	1825	1825	1825	1825	0
342	20231107	131500	471865395	1825	1825	1825	1825	0
343	20231107	131400	471865395	1825	1825	1825	1825	50
344	20231107	131300	471774145	1824	1824	1824	1824	0
345	20231107	131200	471774145	1824	1828	1828	1824	5
346	20231107	131100	471765016	1823	1824	1825	1823	65
347	20231107	131000	471646456	1825	1825	1825	1825	1698
348	20231107	130900	468547606	1828	1828	1828	1828	0
349	20231107	130800	468547606	1828	1828	1828	1828	0
350	20231107	130700	468547606	1828	1828	1828	1828	1
351	20231107	130600	468545778	1822	1826	1826	1822	2000
352	20231107	130500	464900266	1828	1828	1828	1828	0
353	20231107	130400	464900266	1828	1828	1828	1828	3
354	20231107	130300	464894782	1828	1828	1828	1828	2
355	20231107	130200	464891126	1825	1825	1825	1825	0
356	20231107	130100	464891126	1825	1825	1825	1825	55
357	20231107	130000	464790751	1825	1825	1825	1825	0
358	20231107	125900	464790751	1825	1825	1825	1825	0
359	20231107	125800	464790751	1825	1825	1825	1825	39
360	20231107	125700	464719576	1825	1825	1825	1825	0
361	20231107	125600	464719576	1825	1825	1825	1825	0
362	20231107	125500	464719576	1825	1825	1825	1825	1
363	20231107	125400	464717751	1825	1825	1825	1825	103
364	20231107	125300	464529776	1825	1825	1825	1825	0
365	20231107	125200	464529776	1825	1825	1825	1825	0
366	20231107	125100	464529776	1825	1825	1825	1825	40
367	20231107	125000	464456776	1825	1825	1825	1825	0
368	20231107	124900	464456776	1825	1825	1825	1825	0
369	20231107	124800	464456776	1825	1825	1825	1825	0
370	20231107	124700	464456776	1825	1825	1825	1825	100
371	20231107	124600	464274276	1825	1825	1825	1825	0
372	20231107	124500	464274276	1825	1825	1825	1825	1
373	20231107	124400	464272451	1828	1828	1828	1828	0
374	20231107	124300	464272451	1828	1823	1828	1822	28
375	20231107	124200	464221428	1825	1825	1825	1825	0
376	20231107	124100	464221428	1825	1823	1828	1823	4
377	20231107	124000	464214127	1824	1825	1828	1824	5
378	20231107	123900	464204998	1828	1828	1828	1828	1
379	20231107	123800	464203170	1826	1826	1826	1826	1
380	20231107	123700	464201344	1828	1828	1828	1828	1
381	20231107	123600	464199516	1822	1822	1822	1822	0
382	20231107	123500	464199516	1822	1822	1822	1822	13
383	20231107	123400	464175830	1822	1822	1822	1822	10
384	20231107	123300	464157610	1822	1822	1822	1822	0
385	20231107	123200	464157610	1822	1822	1822	1822	0
386	20231107	123100	464157610	1822	1822	1822	1822	0
387	20231107	123000	464157610	1822	1822	1822	1822	1
388	20231107	122900	464155788	1824	1824	1824	1824	1
389	20231107	122800	464153964	1829	1829	1829	1829	0
390	20231107	122700	464153964	1829	1829	1829	1829	0
391	20231107	122600	464153964	1829	1829	1829	1829	0
392	20231107	122500	464153964	1829	1829	1829	1829	0
393	20231107	122400	464153964	1829	1829	1829	1829	0
394	20231107	122300	464153964	1829	1829	1829	1829	0
395	20231107	122200	464153964	1829	1829	1829	1829	0
396	20231107	122100	464153964	1829	1829	1829	1829	0
397	20231107	122000	464153964	1829	1829	1829	1829	0
398	20231107	121900	464153964	1829	1829	1829	1829	0
399	20231107	121800	464153964	1829	1829	1829	1829	0
400	20231107	121700	464153964	1829	1824	1829	1823	108
401	20231107	121600	463956800	1821	1823	1827	1821	4
402	20231107	121500	463949507	1820	1822	1827	1820	376
403	20231107	121400	463265171	1824	1824	1824	1824	20
404	20231107	121300	463228691	1824	1824	1824	1824	80
405	20231107	121200	463082771	1825	1825	1825	1825	0
406	20231107	121100	463082771	1825	1831	1831	1825	24725
407	20231107	121000	417831302	1832	1833	1833	1832	13801
408	20231107	120900	392546735	1834	1834	1834	1834	0
409	20231107	120800	392546735	1834	1834	1834	1834	0
410	20231107	120700	392546735	1834	1836	1836	1834	18792
411	20231107	120600	358061872	1844	1844	1844	1844	0
412	20231107	120500	358061872	1844	1844	1844	1844	0
413	20231107	120400	358061872	1844	1844	1844	1844	0
414	20231107	120300	358061872	1844	1844	1844	1844	0
415	20231107	120200	358061872	1844	1844	1844	1844	0
416	20231107	120100	358061872	1844	1836	1844	1836	1513
417	20231107	120000	355283996	1836	1836	1836	1836	0
418	20231107	115900	355283996	1836	1837	1837	1836	471
419	20231107	115800	354419040	1839	1839	1839	1839	4423
420	20231107	115700	346285143	1840	1840	1840	1840	500
421	20231107	115600	345365143	1848	1848	1848	1848	1
422	20231107	115500	345363295	1839	1839	1839	1839	0
423	20231107	115400	345363295	1839	1839	1839	1839	0
424	20231107	115300	345363295	1839	1840	1840	1839	1000
425	20231107	115200	343524189	1839	1844	1844	1839	1480
426	20231107	115100	340800433	1856	1850	1856	1850	980
427	20231107	115000	338986197	1850	1849	1850	1849	600
428	20231107	114900	337876209	1850	1850	1850	1850	0
429	20231107	114800	337876209	1850	1850	1850	1850	0
430	20231107	114700	337876209	1850	1850	1850	1850	0
431	20231107	114600	337876209	1850	1845	1850	1845	337
432	20231107	114500	337252984	1845	1845	1845	1845	0
433	20231107	114400	337252984	1845	1845	1845	1845	0
434	20231107	114300	337252984	1845	1845	1845	1845	1
435	20231107	114200	337251139	1840	1840	1840	1840	1240
436	20231107	114100	334969539	1840	1841	1841	1840	525
437	20231107	114000	334003016	1841	1841	1841	1841	145
438	20231107	113900	333736071	1840	1840	1840	1840	0
439	20231107	113800	333736071	1840	1840	1840	1840	0
440	20231107	113700	333736071	1840	1840	1840	1840	0
441	20231107	113600	333736071	1840	1840	1840	1840	0
442	20231107	113500	333736071	1840	1840	1840	1840	0
443	20231107	113400	333736071	1840	1841	1841	1840	277
444	20231107	113300	333226117	1841	1842	1849	1841	984
445	20231107	113200	331409282	1845	1860	1860	1845	20453
446	20231107	113100	293549673	1889	1889	1889	1889	1
447	20231107	113000	293547784	1889	1889	1889	1889	0
448	20231107	112900	293547784	1889	1889	1889	1889	0
449	20231107	112800	293547784	1889	1889	1889	1889	10
450	20231107	112700	293528894	1889	1889	1889	1889	1
451	20231107	112600	293527005	1890	1885	1890	1884	1420
452	20231107	112500	290847409	1885	1882	1885	1882	1710
453	20231107	112400	287624509	1887	1854	1888	1851	2177
454	20231107	112300	283543805	1853	1853	1853	1853	0
455	20231107	112200	283543805	1853	1853	1853	1853	100
456	20231107	112100	283358505	1860	1860	1860	1860	0
457	20231107	112000	283358505	1860	1860	1860	1860	0
458	20231107	111900	283358505	1860	1860	1860	1860	0
459	20231107	111800	283358505	1860	1859	1860	1859	500
460	20231107	111700	282428973	1845	1845	1860	1845	1600
461	20231107	111600	279472489	1845	1845	1845	1845	0
462	20231107	111500	279472489	1845	1845	1845	1845	0
463	20231107	111400	279472489	1845	1845	1845	1845	0
464	20231107	111300	279472489	1845	1845	1845	1845	0
465	20231107	111200	279472489	1845	1845	1845	1845	76
466	20231107	111100	279332269	1845	1845	1845	1845	0
467	20231107	111000	279332269	1845	1845	1845	1845	0
468	20231107	110900	279332269	1845	1845	1845	1845	5
469	20231107	110800	279323044	1858	1858	1858	1858	0
470	20231107	110700	279323044	1858	1858	1858	1858	0
471	20231107	110600	279323044	1858	1858	1858	1858	0
472	20231107	110500	279323044	1858	1858	1858	1858	0
473	20231107	110400	279323044	1858	1858	1858	1858	0
474	20231107	110300	279323044	1858	1858	1858	1858	0
475	20231107	110200	279323044	1858	1858	1858	1858	1
476	20231107	110100	279321186	1849	1850	1850	1849	4023
477	20231107	110000	271878659	1850	1854	1867	1850	10141
478	20231107	105900	252966693	1866	1866	1866	1866	1
479	20231107	105800	252964827	1845	1844	1849	1844	1591
480	20231107	105700	250028993	1844	1844	1844	1844	0
481	20231107	105600	250028993	1844	1844	1844	1844	0
482	20231107	105500	250028993	1844	1844	1844	1844	0
483	20231107	105400	250028993	1844	1844	1844	1844	1
484	20231107	105300	250027149	1840	1840	1840	1840	150
485	20231107	105200	249751149	1840	1840	1840	1840	0
486	20231107	105100	249751149	1840	1840	1840	1840	21
487	20231107	105000	249712509	1842	1842	1842	1841	400
488	20231107	104900	248975889	1842	1842	1842	1842	0
489	20231107	104800	248975889	1842	1842	1842	1842	0
490	20231107	104700	248975889	1842	1842	1842	1842	129
491	20231107	104600	248738271	1842	1842	1842	1842	46
492	20231107	104500	248653539	1842	1842	1842	1842	125
493	20231107	104400	248423289	1844	1844	1844	1844	0
494	20231107	104300	248423289	1844	1843	1844	1843	373
495	20231107	104200	247735748	1842	1842	1842	1842	0
496	20231107	104100	247735748	1842	1842	1842	1842	83
497	20231107	104000	247582862	1842	1841	1842	1840	264
498	20231107	103900	247096719	1840	1840	1840	1840	177
499	20231107	103800	246771039	1840	1840	1840	1840	100
500	20231107	103700	246587039	1849	1849	1849	1849	0
501	20231107	103600	246587039	1849	1849	1849	1849	0
502	20231107	103500	246587039	1849	1849	1849	1849	0
503	20231107	103400	246587039	1849	1849	1849	1849	34
504	20231107	103300	246524173	1849	1849	1849	1849	0
505	20231107	103200	246524173	1849	1849	1849	1849	0
506	20231107	103100	246524173	1849	1849	1849	1849	162
507	20231107	103000	246224635	1849	1843	1849	1843	498
508	20231107	102900	245305056	1843	1843	1843	1843	10
509	20231107	102800	245286626	1843	1842	1843	1842	143
510	20231107	102700	245023079	1842	1838	1842	1838	228
511	20231107	102600	244603864	1838	1838	1838	1838	10
512	20231107	102500	244585484	1862	1862	1862	1862	5
513	20231107	102400	244576174	1863	1863	1863	1863	1
514	20231107	102300	244574311	1863	1863	1863	1863	0
515	20231107	102200	244574311	1863	1863	1863	1863	1
516	20231107	102100	244572448	1868	1850	1868	1850	501
517	20231107	102000	243645580	1868	1868	1868	1868	0
518	20231107	101900	243645580	1868	1845	1868	1845	1004
519	20231107	101800	241792199	1844	1845	1845	1844	469
520	20231107	101700	240926904	1844	1844	1844	1844	0
521	20231107	101600	240926904	1844	1841	1844	1841	2287
522	20231107	101500	236716534	1841	1841	1841	1841	3
523	20231107	101400	236711011	1845	1845	1845	1845	0
524	20231107	101300	236711011	1845	1845	1845	1845	0
525	20231107	101200	236711011	1845	1845	1845	1845	1
526	20231107	101100	236709166	1830	1832	1832	1830	1474
527	20231107	101000	234010934	1832	1832	1832	1832	1
528	20231107	100900	234009102	1833	1846	1846	1833	7024
529	20231107	100800	221080356	1846	1850	1850	1846	8147
530	20231107	100700	206036262	1849	1850	1850	1849	61
531	20231107	100600	205923413	1850	1849	1862	1849	2074
532	20231107	100500	202088501	1849	1850	1850	1849	2493
533	20231107	100400	197476756	1850	1855	1855	1850	296
534	20231107	100300	196928641	1850	1859	1859	1850	3545
535	20231107	100200	190343580	1859	1859	1859	1859	1
536	20231107	100100	190341721	1859	1859	1859	1859	20
537	20231107	100000	190304541	1862	1863	1863	1862	103
538	20231107	095900	190112735	1863	1863	1863	1863	0
539	20231107	095800	190112735	1863	1863	1863	1863	50
540	20231107	095700	190019585	1865	1865	1865	1865	1
541	20231107	095600	190017720	1859	1860	1865	1859	1457
542	20231107	095500	187307023	1859	1860	1860	1859	489
543	20231107	095400	186397605	1860	1860	1860	1860	0
544	20231107	095300	186397605	1860	1861	1861	1860	1500
545	20231107	095200	183607105	1871	1871	1871	1871	0
546	20231107	095100	183607105	1871	1871	1871	1871	0
547	20231107	095000	183607105	1871	1871	1871	1871	1000
548	20231107	094900	181736105	1873	1873	1873	1873	0
549	20231107	094800	181736105	1873	1862	1873	1861	8048
550	20231107	094700	166758396	1873	1874	1874	1873	29
551	20231107	094600	166704056	1876	1876	1876	1876	23
552	20231107	094500	166660908	1863	1863	1863	1863	1000
553	20231107	094400	164797908	1863	1863	1863	1863	95
554	20231107	094300	164620923	1873	1873	1873	1873	0
555	20231107	094200	164620923	1873	1878	1878	1873	4461
556	20231107	094100	156265420	1880	1880	1880	1880	0
557	20231107	094000	156265420	1880	1880	1880	1880	3
558	20231107	093900	156259780	1883	1885	1885	1883	870
559	20231107	093800	154621430	1885	1874	1886	1874	5969
560	20231107	093700	143429512	1875	1875	1875	1875	1621
561	20231107	093600	140390137	1888	1888	1888	1888	0
562	20231107	093500	140390137	1888	1875	1888	1875	2376
563	20231107	093400	135935124	1890	1890	1890	1890	0
564	20231107	093300	135935124	1890	1890	1890	1890	1
565	20231107	093200	135933234	1891	1890	1891	1890	8
566	20231107	093100	135918108	1891	1875	1894	1875	63
567	20231107	093000	135799017	1875	1875	1875	1875	0
568	20231107	092900	135799017	1875	1894	1894	1875	35
569	20231107	092800	135733373	1876	1882	1882	1876	1029
570	20231107	092700	133797495	1897	1897	1897	1897	1
571	20231107	092600	133795598	1881	1881	1881	1881	0
572	20231107	092500	133795598	1881	1896	1896	1881	1100
573	20231107	092400	131717498	1896	1896	1896	1896	0
574	20231107	092300	131717498	1896	1896	1896	1896	6
575	20231107	092200	131706122	1899	1899	1899	1899	0
576	20231107	092100	131706122	1899	1899	1899	1899	0
577	20231107	092000	131706122	1899	1873	1899	1873	912
578	20231107	091900	129974796	1899	1875	1899	1875	1153
579	20231107	091800	127788985	1875	1875	1875	1858	2011
580	20231107	091700	124039156	1856	1866	1866	1856	2530
581	20231107	091600	119334585	1895	1866	1895	1866	55
582	20231107	091500	119231926	1865	1865	1865	1865	60
583	20231107	091400	119120026	1897	1874	1897	1874	2207
584	20231107	091300	114977108	1864	1864	1864	1864	7
585	20231107	091200	114964060	1863	1892	1892	1863	131
586	20231107	091100	114719920	1900	1866	1900	1850	16435
587	20231107	091000	83646630	1852	1852	1852	1852	90
588	20231107	090900	83479950	1868	1868	1868	1868	69
589	20231107	090800	83351058	1868	1844	1868	1844	308
590	20231107	090700	82777880	1844	1835	1868	1835	3730
591	20231107	090600	75857730	1835	1835	1849	1834	4081
592	20231107	090500	68359181	1835	1855	1855	1831	1040
593	20231107	090400	66443461	1855	1866	1866	1855	14405
594	20231107	090300	39603817	1866	1868	1868	1866	7390
595	20231107	090200	25801323	1868	1868	1868	1868	150
596	20231107	090100	25521123	1892	1893	1893	1892	1569
597	20231107	090000	22551206	1893	1881	1893	1875	11987