KissMeData/104480/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200500	642598441	1830	1830	1830	1830	8003
3	20231107	200400	642598441	1830	1830	1830	1830	0
4	20231107	200300	642598441	1830	1830	1830	1830	0
5	20231107	200200	642598441	1830	1830	1830	1830	0
6	20231107	200100	642598441	1830	1830	1830	1830	0
7	20231107	200000	642598441	1830	1830	1830	1830	0
8	20231107	195900	642598441	1830	1830	1830	1830	0
9	20231107	195800	642598441	1830	1830	1830	1830	0
10	20231107	195700	642598441	1830	1830	1830	1830	0
11	20231107	195600	642598441	1830	1830	1830	1830	0
12	20231107	195500	642598441	1830	1830	1830	1830	0
13	20231107	195400	642598441	1830	1830	1830	1830	0
14	20231107	195300	642598441	1830	1830	1830	1830	0
15	20231107	195200	642598441	1830	1830	1830	1830	0
16	20231107	195100	642598441	1830	1830	1830	1830	0
17	20231107	195000	642598441	1830	1830	1830	1830	0
18	20231107	194900	642598441	1830	1830	1830	1830	0
19	20231107	194800	642598441	1830	1830	1830	1830	0
20	20231107	194700	642598441	1830	1830	1830	1830	0
21	20231107	194600	642598441	1830	1830	1830	1830	0
22	20231107	194500	642598441	1830	1830	1830	1830	0
23	20231107	194400	642598441	1830	1830	1830	1830	0
24	20231107	194300	642598441	1830	1830	1830	1830	0
25	20231107	194200	642598441	1830	1830	1830	1830	0
26	20231107	194100	642598441	1830	1830	1830	1830	0
27	20231107	194000	642598441	1830	1830	1830	1830	0
28	20231107	193900	642598441	1830	1830	1830	1830	0
29	20231107	193800	642598441	1830	1830	1830	1830	0
30	20231107	193700	642598441	1830	1830	1830	1830	0
31	20231107	193600	642598441	1830	1830	1830	1830	0
32	20231107	193500	642598441	1830	1830	1830	1830	8003
33	20231107	193400	642598441	1830	1830	1830	1830	0
34	20231107	193300	642598441	1830	1830	1830	1830	0
35	20231107	193200	642598441	1830	1830	1830	1830	0
36	20231107	193100	642598441	1830	1830	1830	1830	0
37	20231107	193000	642598441	1830	1830	1830	1830	0
38	20231107	192900	642598441	1830	1830	1830	1830	0
39	20231107	192800	642598441	1830	1830	1830	1830	0
40	20231107	192700	642598441	1830	1830	1830	1830	0
41	20231107	192600	642598441	1830	1830	1830	1830	0
42	20231107	192500	642598441	1830	1830	1830	1830	0
43	20231107	192400	642598441	1830	1830	1830	1830	0
44	20231107	192300	642598441	1830	1830	1830	1830	0
45	20231107	192200	642598441	1830	1830	1830	1830	0
46	20231107	192100	642598441	1830	1830	1830	1830	0
47	20231107	192000	642598441	1830	1830	1830	1830	0
48	20231107	191900	642598441	1830	1830	1830	1830	0
49	20231107	191800	642598441	1830	1830	1830	1830	0
50	20231107	191700	642598441	1830	1830	1830	1830	0
51	20231107	191600	642598441	1830	1830	1830	1830	0
52	20231107	191500	642598441	1830	1830	1830	1830	0
53	20231107	191400	642598441	1830	1830	1830	1830	0
54	20231107	191300	642598441	1830	1830	1830	1830	0
55	20231107	191200	642598441	1830	1830	1830	1830	0
56	20231107	191100	642598441	1830	1830	1830	1830	0
57	20231107	191000	642598441	1830	1830	1830	1830	0
58	20231107	190900	642598441	1830	1830	1830	1830	0
59	20231107	190800	642598441	1830	1830	1830	1830	0
60	20231107	190700	642598441	1830	1830	1830	1830	0
61	20231107	190600	642598441	1830	1830	1830	1830	0
62	20231107	190500	642598441	1830	1830	1830	1830	8003
63	20231107	190400	642598441	1830	1830	1830	1830	0
64	20231107	190300	642598441	1830	1830	1830	1830	0
65	20231107	190200	642598441	1830	1830	1830	1830	0
66	20231107	190100	642598441	1830	1830	1830	1830	0
67	20231107	190000	642598441	1830	1830	1830	1830	0
68	20231107	185900	642598441	1830	1830	1830	1830	0
69	20231107	185800	642598441	1830	1830	1830	1830	0
70	20231107	185700	642598441	1830	1830	1830	1830	0
71	20231107	185600	642598441	1830	1830	1830	1830	0
72	20231107	185500	642598441	1830	1830	1830	1830	0
73	20231107	185400	642598441	1830	1830	1830	1830	0
74	20231107	185300	642598441	1830	1830	1830	1830	0
75	20231107	185200	642598441	1830	1830	1830	1830	0
76	20231107	185100	642598441	1830	1830	1830	1830	0
77	20231107	185000	642598441	1830	1830	1830	1830	0
78	20231107	184900	642598441	1830	1830	1830	1830	0
79	20231107	184800	642598441	1830	1830	1830	1830	0
80	20231107	184700	642598441	1830	1830	1830	1830	0
81	20231107	184600	642598441	1830	1830	1830	1830	0
82	20231107	184500	642598441	1830	1830	1830	1830	0
83	20231107	184400	642598441	1830	1830	1830	1830	0
84	20231107	184300	642598441	1830	1830	1830	1830	0
85	20231107	184200	642598441	1830	1830	1830	1830	0
86	20231107	184100	642598441	1830	1830	1830	1830	0
87	20231107	184000	642598441	1830	1830	1830	1830	0
88	20231107	183900	642598441	1830	1830	1830	1830	0
89	20231107	183800	642598441	1830	1830	1830	1830	0
90	20231107	183700	642598441	1830	1830	1830	1830	0
91	20231107	183600	642598441	1830	1830	1830	1830	0
92	20231107	183500	642598441	1830	1830	1830	1830	8003
93	20231107	183400	642598441	1830	1830	1830	1830	0
94	20231107	183300	642598441	1830	1830	1830	1830	0
95	20231107	183200	642598441	1830	1830	1830	1830	0
96	20231107	183100	642598441	1830	1830	1830	1830	0
97	20231107	183000	642598441	1830	1830	1830	1830	0
98	20231107	182900	642598441	1830	1830	1830	1830	0
99	20231107	182800	642598441	1830	1830	1830	1830	0
100	20231107	182700	642598441	1830	1830	1830	1830	0
101	20231107	182600	642598441	1830	1830	1830	1830	0
102	20231107	182500	642598441	1830	1830	1830	1830	0
103	20231107	182400	642598441	1830	1830	1830	1830	0
104	20231107	182300	642598441	1830	1830	1830	1830	0
105	20231107	182200	642598441	1830	1830	1830	1830	0
106	20231107	182100	642598441	1830	1830	1830	1830	0
107	20231107	182000	642598441	1830	1830	1830	1830	0
108	20231107	181900	642598441	1830	1830	1830	1830	0
109	20231107	181800	642598441	1830	1830	1830	1830	0
110	20231107	181700	642598441	1830	1830	1830	1830	0
111	20231107	181600	642598441	1830	1830	1830	1830	0
112	20231107	181500	642598441	1830	1830	1830	1830	0
113	20231107	181400	642598441	1830	1830	1830	1830	0
114	20231107	181300	642598441	1830	1830	1830	1830	0
115	20231107	181200	642598441	1830	1830	1830	1830	0
116	20231107	181100	642598441	1830	1830	1830	1830	0
117	20231107	181000	642598441	1830	1830	1830	1830	0
118	20231107	180900	642598441	1830	1830	1830	1830	0
119	20231107	180800	642598441	1830	1830	1830	1830	0
120	20231107	180700	642598441	1830	1830	1830	1830	0
121	20231107	180600	642598441	1830	1830	1830	1830	0
122	20231107	180500	642598441	1830	1830	1830	1830	8003
123	20231107	180400	642598441	1830	1830	1830	1830	0
124	20231107	180300	642598441	1830	1830	1830	1830	0
125	20231107	180200	642598441	1830	1830	1830	1830	0
126	20231107	180100	642598441	1830	1830	1830	1830	0
127	20231107	180000	642598441	1830	1830	1830	1830	0
128	20231107	175900	642598441	1830	1830	1830	1830	0
129	20231107	175800	642598441	1830	1830	1830	1830	0
130	20231107	175700	642598441	1830	1830	1830	1830	0
131	20231107	175600	642598441	1830	1830	1830	1830	0
132	20231107	175500	642598441	1830	1830	1830	1830	0
133	20231107	175400	642598441	1830	1830	1830	1830	0
134	20231107	175300	642598441	1830	1830	1830	1830	0
135	20231107	175200	642598441	1830	1830	1830	1830	0
136	20231107	175100	642598441	1830	1830	1830	1830	0
137	20231107	175000	642598441	1830	1830	1830	1830	0
138	20231107	174900	642598441	1830	1830	1830	1830	0
139	20231107	174800	642598441	1830	1830	1830	1830	0
140	20231107	174700	642598441	1830	1830	1830	1830	0
141	20231107	174600	642598441	1830	1830	1830	1830	0
142	20231107	174500	642598441	1830	1830	1830	1830	0
143	20231107	174400	642598441	1830	1830	1830	1830	0
144	20231107	174300	642598441	1830	1830	1830	1830	0
145	20231107	174200	642598441	1830	1830	1830	1830	0
146	20231107	174100	642598441	1830	1830	1830	1830	0
147	20231107	174000	642598441	1830	1830	1830	1830	0
148	20231107	173900	642598441	1830	1830	1830	1830	0
149	20231107	173800	642598441	1830	1830	1830	1830	0
150	20231107	173700	642598441	1830	1830	1830	1830	0
151	20231107	173600	642598441	1830	1830	1830	1830	0
152	20231107	173500	642598441	1830	1830	1830	1830	8003
153	20231107	173400	642598441	1830	1830	1830	1830	0
154	20231107	173300	642598441	1830	1830	1830	1830	0
155	20231107	173200	642598441	1830	1830	1830	1830	0
156	20231107	173100	642598441	1830	1830	1830	1830	0
157	20231107	173000	642598441	1830	1830	1830	1830	0
158	20231107	172900	642598441	1830	1830	1830	1830	0
159	20231107	172800	642598441	1830	1830	1830	1830	0
160	20231107	172700	642598441	1830	1830	1830	1830	0
161	20231107	172600	642598441	1830	1830	1830	1830	0
162	20231107	172500	642598441	1830	1830	1830	1830	0
163	20231107	172400	642598441	1830	1830	1830	1830	0
164	20231107	172300	642598441	1830	1830	1830	1830	0
165	20231107	172200	642598441	1830	1830	1830	1830	0
166	20231107	172100	642598441	1830	1830	1830	1830	0
167	20231107	172000	642598441	1830	1830	1830	1830	0
168	20231107	171900	642598441	1830	1830	1830	1830	0
169	20231107	171800	642598441	1830	1830	1830	1830	0
170	20231107	171700	642598441	1830	1830	1830	1830	0
171	20231107	171600	642598441	1830	1830	1830	1830	0
172	20231107	171500	642598441	1830	1830	1830	1830	0
173	20231107	171400	642598441	1830	1830	1830	1830	0
174	20231107	171300	642598441	1830	1830	1830	1830	0
175	20231107	171200	642598441	1830	1830	1830	1830	0
176	20231107	171100	642598441	1830	1830	1830	1830	0
177	20231107	171000	642598441	1830	1830	1830	1830	0
178	20231107	170900	642598441	1830	1830	1830	1830	0
179	20231107	170800	642598441	1830	1830	1830	1830	0
180	20231107	170700	642598441	1830	1830	1830	1830	0
181	20231107	170600	642598441	1830	1830	1830	1830	0
182	20231107	170500	642598441	1830	1830	1830	1830	8003
183	20231107	170400	642598441	1830	1830	1830	1830	0
184	20231107	170300	642598441	1830	1830	1830	1830	0
185	20231107	170200	642598441	1830	1830	1830	1830	0
186	20231107	170100	642598441	1830	1830	1830	1830	0
187	20231107	170000	642598441	1830	1830	1830	1830	0
188	20231107	165900	642598441	1830	1830	1830	1830	0
189	20231107	165800	642598441	1830	1830	1830	1830	0
190	20231107	165700	642598441	1830	1830	1830	1830	0
191	20231107	165600	642598441	1830	1830	1830	1830	0
192	20231107	165500	642598441	1830	1830	1830	1830	0
193	20231107	165400	642598441	1830	1830	1830	1830	0
194	20231107	165300	642598441	1830	1830	1830	1830	0
195	20231107	165200	642598441	1830	1830	1830	1830	0
196	20231107	165100	642598441	1830	1830	1830	1830	0
197	20231107	165000	642598441	1830	1830	1830	1830	0
198	20231107	164900	642598441	1830	1830	1830	1830	0
199	20231107	164800	642598441	1830	1830	1830	1830	0
200	20231107	164700	642598441	1830	1830	1830	1830	0
201	20231107	164600	642598441	1830	1830	1830	1830	0
202	20231107	164500	642598441	1830	1830	1830	1830	0
203	20231107	164400	642598441	1830	1830	1830	1830	0
204	20231107	164300	642598441	1830	1830	1830	1830	0
205	20231107	164200	642598441	1830	1830	1830	1830	0
206	20231107	164100	642598441	1830	1830	1830	1830	0
207	20231107	164000	642598441	1830	1830	1830	1830	0
208	20231107	163900	642598441	1830	1830	1830	1830	0
209	20231107	163800	642598441	1830	1830	1830	1830	0
210	20231107	163700	642598441	1830	1830	1830	1830	0
211	20231107	163600	642598441	1830	1830	1830	1830	0
212	20231107	163500	642598441	1830	1830	1830	1830	8003
213	20231107	163400	642598441	1830	1830	1830	1830	0
214	20231107	163300	642598441	1830	1830	1830	1830	0
215	20231107	163200	642598441	1830	1830	1830	1830	0
216	20231107	163100	642598441	1830	1830	1830	1830	0
217	20231107	163000	642598441	1830	1830	1830	1830	0
218	20231107	162900	642598441	1830	1830	1830	1830	0
219	20231107	162800	642598441	1830	1830	1830	1830	0
220	20231107	162700	642598441	1830	1830	1830	1830	0
221	20231107	162600	642598441	1830	1830	1830	1830	0
222	20231107	162500	642598441	1830	1830	1830	1830	0
223	20231107	162400	642598441	1830	1830	1830	1830	0
224	20231107	162300	642598441	1830	1830	1830	1830	0
225	20231107	162200	642598441	1830	1830	1830	1830	0
226	20231107	162100	642598441	1830	1830	1830	1830	0
227	20231107	162000	642598441	1830	1830	1830	1830	0
228	20231107	161900	642598441	1830	1830	1830	1830	0
229	20231107	161800	642598441	1830	1830	1830	1830	0
230	20231107	161700	642598441	1830	1830	1830	1830	0
231	20231107	161600	642598441	1830	1830	1830	1830	0
232	20231107	161500	642598441	1830	1830	1830	1830	0
233	20231107	161400	642598441	1830	1830	1830	1830	0
234	20231107	161300	642598441	1830	1830	1830	1830	0
235	20231107	161200	642598441	1830	1830	1830	1830	0
236	20231107	161100	642598441	1830	1830	1830	1830	0
237	20231107	161000	642598441	1830	1830	1830	1830	0
238	20231107	160900	642598441	1830	1830	1830	1830	0
239	20231107	160800	642598441	1830	1830	1830	1830	0
240	20231107	160700	642598441	1830	1830	1830	1830	0
241	20231107	160600	642598441	1830	1830	1830	1830	0
242	20231107	160500	642598441	1830	1830	1830	1830	8003
243	20231107	160400	642598441	1830	1830	1830	1830	0
244	20231107	160300	642598441	1830	1830	1830	1830	0
245	20231107	160200	642598441	1830	1830	1830	1830	0
246	20231107	160100	642598441	1830	1830	1830	1830	0
247	20231107	160000	642598441	1830	1830	1830	1830	0
248	20231107	155900	642598441	1830	1830	1830	1830	0
249	20231107	155800	642598441	1830	1830	1830	1830	0
250	20231107	155700	642598441	1830	1830	1830	1830	0
251	20231107	155600	642598441	1830	1830	1830	1830	0
252	20231107	155500	642598441	1830	1830	1830	1830	0
253	20231107	155400	642598441	1830	1830	1830	1830	0
254	20231107	155300	642598441	1830	1830	1830	1830	0
255	20231107	155200	642598441	1830	1830	1830	1830	0
256	20231107	155100	642598441	1830	1830	1830	1830	0
257	20231107	155000	642598441	1830	1830	1830	1830	0
258	20231107	154900	642598441	1830	1830	1830	1830	0
259	20231107	154800	642598441	1830	1830	1830	1830	0
260	20231107	154700	642598441	1830	1830	1830	1830	0
261	20231107	154600	642598441	1830	1830	1830	1830	0
262	20231107	154500	642598441	1830	1830	1830	1830	0
263	20231107	154400	642598441	1830	1830	1830	1830	0
264	20231107	154300	642598441	1830	1830	1830	1830	0
265	20231107	154200	642598441	1830	1830	1830	1830	0
266	20231107	154100	642598441	1830	1830	1830	1830	0
267	20231107	154000	642598441	1830	1830	1830	1830	0
268	20231107	153900	642598441	1830	1830	1830	1830	0
269	20231107	153800	642598441	1830	1830	1830	1830	0
270	20231107	153700	642598441	1830	1830	1830	1830	0
271	20231107	153600	642598441	1830	1830	1830	1830	0
272	20231107	153500	642598441	1830	1830	1830	1830	8003
273	20231107	153400	642598441	1830	1830	1830	1830	0
274	20231107	153300	642598441	1830	1830	1830	1830	0
275	20231107	153200	642598441	1830	1830	1830	1830	0
276	20231107	153100	642598441	1830	1830	1830	1830	0
277	20231107	153000	642598441	1830	1830	1830	1830	8003
278	20231107	152900	627952951	1838	1838	1838	1838	0
279	20231107	152800	627952951	1838	1838	1838	1838	0
280	20231107	152700	627952951	1838	1838	1838	1838	0
281	20231107	152600	627952951	1838	1838	1838	1838	0
282	20231107	152500	627952951	1838	1838	1838	1838	0
283	20231107	152400	627952951	1838	1838	1838	1838	0
284	20231107	152300	627952951	1838	1838	1838	1838	0
285	20231107	152200	627952951	1838	1838	1838	1838	0
286	20231107	152100	627952951	1838	1838	1838	1838	0
287	20231107	152000	627952951	1838	1838	1838	1838	0
288	20231107	151900	627952951	1838	1835	1838	1835	1525
289	20231107	151800	625153955	1835	1836	1836	1835	28
290	20231107	151700	625102548	1836	1834	1836	1834	551
291	20231107	151600	624091152	1834	1835	1835	1834	442
292	20231107	151500	623280252	1832	1836	1836	1832	610
293	20231107	151400	622162692	1831	1831	1831	1831	0
294	20231107	151300	622162692	1831	1835	1835	1831	952
295	20231107	151200	620416397	1835	1835	1835	1834	537
296	20231107	151100	619431052	1835	1830	1835	1827	2365
297	20231107	151000	615108401	1830	1830	1830	1830	5
298	20231107	150900	615099251	1837	1837	1837	1837	253
299	20231107	150800	614634490	1835	1835	1835	1835	353
300	20231107	150700	613986735	1835	1835	1835	1835	237
301	20231107	150600	613551840	1835	1837	1837	1835	77
302	20231107	150500	613410517	1837	1828	1837	1828	507
303	20231107	150400	612480961	1828	1828	1828	1828	216
304	20231107	150300	612086113	1835	1826	1835	1826	679
305	20231107	150200	610842380	1834	1834	1835	1834	553
306	20231107	150100	609828078	1834	1833	1834	1833	718
307	20231107	150000	608511731	1833	1829	1833	1829	463
308	20231107	145900	607664052	1824	1824	1824	1824	0
309	20231107	145800	607664052	1824	1824	1829	1824	1773
310	20231107	145700	604430080	1829	1829	1829	1829	5
311	20231107	145600	604420935	1829	1829	1829	1829	0
312	20231107	145500	604420935	1829	1829	1829	1829	253
313	20231107	145400	603958198	1829	1829	1829	1829	253
314	20231107	145300	603495461	1829	1829	1829	1829	0
315	20231107	145200	603495461	1829	1829	1829	1829	215
316	20231107	145100	603102226	1829	1829	1829	1829	22
317	20231107	145000	603061988	1829	1824	1829	1824	110
318	20231107	144900	602861068	1824	1824	1824	1824	0
319	20231107	144800	602861068	1824	1824	1824	1823	606
320	20231107	144700	601755977	1824	1824	1826	1824	729
321	20231107	144600	600425233	1825	1825	1825	1825	105
322	20231107	144500	600233608	1829	1829	1829	1829	6
323	20231107	144400	600222634	1829	1829	1829	1829	500
324	20231107	144300	599308134	1829	1829	1829	1829	255
325	20231107	144200	598841739	1828	1828	1829	1828	207
326	20231107	144100	598463342	1828	1828	1828	1828	250
327	20231107	144000	598006342	1828	1828	1828	1828	0
328	20231107	143900	598006342	1828	1828	1828	1828	0
329	20231107	143800	598006342	1828	1825	1828	1825	818
330	20231107	143700	596511074	1821	1828	1828	1821	5
331	20231107	143600	596501941	1828	1828	1828	1828	10
332	20231107	143500	596483661	1820	1820	1820	1820	461
333	20231107	143400	595644641	1820	1820	1820	1820	0
334	20231107	143300	595644641	1820	1820	1820	1820	0
335	20231107	143200	595644641	1820	1820	1820	1820	748
336	20231107	143100	594283281	1819	1819	1819	1819	700
337	20231107	143000	593009981	1820	1822	1829	1820	2094
338	20231107	142900	589194858	1822	1820	1822	1820	268
339	20231107	142800	588707088	1819	1822	1822	1819	4251
340	20231107	142700	580968809	1822	1824	1824	1822	5406
341	20231107	142600	571115554	1823	1823	1823	1823	1
342	20231107	142500	571113731	1823	1823	1823	1823	0
343	20231107	142400	571113731	1823	1824	1824	1823	304
344	20231107	142300	570559237	1824	1824	1824	1824	5
345	20231107	142200	570550117	1824	1825	1825	1824	3407
346	20231107	142100	564335255	1825	1825	1825	1825	1
347	20231107	142000	564333430	1825	1826	1826	1825	1492
348	20231107	141900	561610528	1826	1826	1826	1826	1
349	20231107	141800	561608702	1827	1827	1827	1827	0
350	20231107	141700	561608702	1827	1827	1827	1827	17
351	20231107	141600	561577643	1826	1826	1826	1826	753
352	20231107	141500	560202665	1826	1829	1829	1826	34
353	20231107	141400	560140509	1825	1826	1826	1825	481
354	20231107	141300	559262659	1829	1829	1829	1829	0
355	20231107	141200	559262659	1829	1829	1829	1829	0
356	20231107	141100	559262659	1829	1829	1829	1829	2
357	20231107	141000	559259001	1834	1834	1834	1834	0
358	20231107	140900	559259001	1834	1834	1834	1834	0
359	20231107	140800	559259001	1834	1826	1834	1826	1013
360	20231107	140700	557409255	1825	1828	1828	1825	400
361	20231107	140600	556678649	1835	1835	1835	1835	0
362	20231107	140500	556678649	1835	1835	1835	1835	0
363	20231107	140400	556678649	1835	1835	1835	1835	2
364	20231107	140300	556674979	1826	1827	1827	1826	1636
365	20231107	140200	553687338	1838	1838	1838	1838	2
366	20231107	140100	553683662	1838	1832	1838	1832	300
367	20231107	140000	553133909	1832	1828	1832	1826	1093
368	20231107	135900	551136067	1828	1828	1828	1828	4
369	20231107	135800	551128755	1832	1832	1832	1832	110
370	20231107	135700	550927235	1827	1827	1827	1827	329
371	20231107	135600	550326152	1826	1826	1826	1826	500
372	20231107	135500	549413152	1832	1826	1832	1826	14
373	20231107	135400	549387516	1831	1831	1831	1826	457
374	20231107	135300	548552014	1831	1831	1831	1831	0
375	20231107	135200	548552014	1831	1831	1831	1831	0
376	20231107	135100	548552014	1831	1831	1831	1831	11
377	20231107	135000	548531873	1825	1825	1825	1825	267
378	20231107	134900	548044598	1825	1825	1825	1825	1958
379	20231107	134800	544471248	1826	1826	1826	1826	117
380	20231107	134700	544257606	1826	1826	1826	1826	0
381	20231107	134600	544257606	1826	1826	1826	1826	1069
382	20231107	134500	542305612	1832	1832	1832	1832	0
383	20231107	134400	542305612	1832	1831	1832	1831	2134
384	20231107	134300	538396258	1827	1827	1827	1827	154
385	20231107	134200	538114900	1823	1823	1823	1823	1288
386	20231107	134100	535766876	1822	1822	1822	1822	100
387	20231107	134000	535584676	1823	1823	1823	1823	30
388	20231107	133900	535529986	1822	1822	1822	1822	60
389	20231107	133800	535420666	1822	1823	1823	1822	188
390	20231107	133700	535078094	1823	1823	1823	1823	1
391	20231107	133600	535076271	1823	1822	1823	1822	863
392	20231107	133500	533503073	1823	1823	1823	1822	104
393	20231107	133400	533313531	1823	1823	1823	1823	0
394	20231107	133300	533313531	1823	1823	1824	1823	530
395	20231107	133200	532347278	1822	1823	1823	1822	271
396	20231107	133100	531853397	1823	1822	1823	1822	1281
397	20231107	133000	529518387	1823	1823	1823	1823	1
398	20231107	132900	529516564	1823	1823	1823	1823	0
399	20231107	132800	529516564	1823	1823	1823	1823	350
400	20231107	132700	528878514	1823	1823	1823	1823	0
401	20231107	132600	528878514	1823	1823	1823	1823	1479
402	20231107	132500	526182297	1822	1822	1822	1822	253
403	20231107	132400	525721331	1823	1824	1824	1822	492
404	20231107	132300	524824729	1824	1824	1824	1824	1
405	20231107	132200	524822905	1823	1823	1823	1823	136
406	20231107	132100	524574977	1823	1824	1824	1823	510
407	20231107	132000	523645207	1824	1823	1824	1823	167
408	20231107	131900	523340765	1824	1824	1824	1824	67
409	20231107	131800	523218557	1824	1824	1824	1824	0
410	20231107	131700	523218557	1824	1827	1827	1824	9
411	20231107	131600	523202129	1827	1824	1827	1824	269
412	20231107	131500	522711217	1823	1824	1824	1823	656
413	20231107	131400	521514825	1825	1824	1825	1824	236
414	20231107	131300	521084307	1825	1825	1825	1825	0
415	20231107	131200	521084307	1825	1825	1825	1825	0
416	20231107	131100	521084307	1825	1825	1825	1825	148
417	20231107	131000	520814207	1824	1826	1826	1824	396
418	20231107	130900	520091618	1825	1825	1825	1825	0
419	20231107	130800	520091618	1825	1826	1826	1825	820
420	20231107	130700	518594982	1826	1826	1826	1826	11
421	20231107	130600	518574896	1826	1827	1827	1826	77
422	20231107	130500	518434277	1827	1827	1827	1827	433
423	20231107	130400	517643186	1827	1827	1827	1827	33
424	20231107	130300	517582895	1828	1832	1832	1826	323
425	20231107	130200	516992454	1828	1832	1832	1827	536
426	20231107	130100	516011609	1832	1832	1832	1832	1008
427	20231107	130000	514164953	1831	1831	1831	1831	187
428	20231107	125900	513822556	1840	1833	1840	1833	30
429	20231107	125800	513767450	1828	1831	1831	1828	2009
430	20231107	125700	510092002	1835	1835	1835	1835	13
431	20231107	125600	510068147	1835	1837	1837	1830	899
432	20231107	125500	508419133	1841	1837	1841	1837	384
433	20231107	125400	507713666	1837	1835	1837	1835	410
434	20231107	125300	506961296	1835	1832	1835	1830	1592
435	20231107	125200	504046228	1832	1832	1832	1832	360
436	20231107	125100	503386708	1831	1832	1832	1831	572
437	20231107	125000	502338807	1832	1828	1832	1828	99
438	20231107	124900	502157750	1828	1828	1828	1828	30
439	20231107	124800	502102910	1828	1831	1831	1828	233
440	20231107	124700	501676372	1831	1828	1831	1828	583
441	20231107	124600	500610645	1828	1828	1828	1828	46
442	20231107	124500	500526557	1828	1828	1828	1827	1049
443	20231107	124400	498609985	1831	1831	1831	1828	629
444	20231107	124300	497458592	1831	1831	1831	1831	50
445	20231107	124200	497367042	1831	1827	1831	1827	206
446	20231107	124100	496990640	1827	1827	1827	1827	994
447	20231107	124000	495174602	1825	1825	1825	1825	253
448	20231107	123900	494712877	1832	1832	1832	1832	18
449	20231107	123800	494679901	1832	1826	1832	1825	104
450	20231107	123700	494489888	1825	1825	1825	1825	220
451	20231107	123600	494088388	1825	1827	1827	1825	154
452	20231107	123500	493807126	1823	1826	1827	1823	1172
453	20231107	123400	491668065	1827	1827	1827	1827	10
454	20231107	123300	491649795	1826	1826	1826	1826	61
455	20231107	123200	491538409	1823	1823	1823	1823	54
456	20231107	123100	491439967	1823	1823	1823	1823	330
457	20231107	123000	490838377	1822	1822	1822	1822	10
458	20231107	122900	490820157	1826	1821	1826	1820	400
459	20231107	122800	490092068	1819	1820	1820	1819	440
460	20231107	122700	489291508	1826	1821	1826	1821	77
461	20231107	122600	489151261	1818	1818	1818	1818	299
462	20231107	122500	488607679	1818	1818	1818	1818	30
463	20231107	122400	488553139	1817	1817	1817	1817	957
464	20231107	122300	486814270	1817	1817	1817	1817	499
465	20231107	122200	485907587	1817	1818	1819	1816	3160
466	20231107	122100	480167565	1818	1820	1821	1818	1886
467	20231107	122000	476735501	1820	1821	1821	1820	31
468	20231107	121900	476679051	1821	1821	1821	1820	2979
469	20231107	121800	471257229	1821	1820	1821	1820	111
470	20231107	121700	471055108	1820	1821	1821	1820	190
471	20231107	121600	470709143	1821	1821	1821	1820	89
472	20231107	121500	470547144	1831	1821	1831	1821	276
473	20231107	121400	470044468	1821	1821	1821	1821	233
474	20231107	121300	469620175	1822	1822	1822	1822	2067
475	20231107	121200	465854101	1822	1822	1822	1822	0
476	20231107	121100	465854101	1822	1823	1823	1822	747
477	20231107	121000	464492421	1832	1823	1832	1823	27
478	20231107	120900	464443191	1822	1823	1823	1822	1117
479	20231107	120800	462408016	1824	1825	1850	1822	8696
480	20231107	120700	446529174	1826	1830	1830	1826	3313
481	20231107	120600	440470707	1831	1832	1832	1831	1074
482	20231107	120500	438504201	1831	1831	1831	1831	1
483	20231107	120400	438502370	1833	1833	1833	1833	0
484	20231107	120300	438502370	1833	1833	1833	1833	1
485	20231107	120200	438500537	1833	1833	1833	1833	0
486	20231107	120100	438500537	1833	1833	1833	1831	407
487	20231107	120000	437754904	1833	1834	1834	1833	283
488	20231107	115900	437236065	1834	1834	1834	1834	54
489	20231107	115800	437137029	1834	1834	1834	1834	100
490	20231107	115700	436953629	1832	1833	1833	1832	2248
491	20231107	115600	432834869	1833	1837	1837	1833	3886
492	20231107	115500	425700967	1837	1837	1837	1836	726
493	20231107	115400	424367751	1837	1839	1839	1837	2324
494	20231107	115300	420095935	1839	1840	1840	1839	1613
495	20231107	115200	417128167	1841	1841	1841	1841	0
496	20231107	115100	417128167	1841	1841	1841	1841	33
497	20231107	115000	417067414	1840	1840	1840	1840	100
498	20231107	114900	416883414	1840	1840	1840	1840	200
499	20231107	114800	416515414	1840	1840	1841	1840	305
500	20231107	114700	415954137	1840	1843	1843	1840	2251
501	20231107	114600	411806812	1844	1844	1844	1844	7
502	20231107	114500	411793904	1843	1844	1844	1843	259
503	20231107	114400	411316561	1844	1844	1844	1844	10
504	20231107	114300	411298121	1844	1844	1844	1844	0
505	20231107	114200	411298121	1844	1844	1844	1843	1029
506	20231107	114100	409400674	1844	1845	1845	1844	2087
507	20231107	114000	405551714	1845	1845	1845	1845	622
508	20231107	113900	404404124	1845	1845	1845	1845	0
509	20231107	113800	404404124	1845	1846	1846	1845	282
510	20231107	113700	403883805	1846	1846	1846	1846	4
511	20231107	113600	403876421	1845	1845	1845	1845	0
512	20231107	113500	403876421	1845	1845	1845	1845	3
513	20231107	113400	403870886	1845	1845	1845	1845	0
514	20231107	113300	403870886	1845	1845	1845	1845	1
515	20231107	113200	403869041	1846	1846	1846	1846	304
516	20231107	113100	403307857	1846	1846	1846	1846	510
517	20231107	113000	402366397	1845	1845	1845	1845	253
518	20231107	112900	401899612	1846	1846	1846	1845	936
519	20231107	112800	400172009	1845	1845	1845	1845	253
520	20231107	112700	399705224	1845	1845	1845	1845	0
521	20231107	112600	399705224	1845	1845	1845	1845	253
522	20231107	112500	399238439	1846	1846	1846	1846	608
523	20231107	112400	398116071	1846	1846	1846	1846	10
524	20231107	112300	398097611	1846	1847	1847	1846	62
525	20231107	112200	397983148	1847	1846	1847	1846	868
526	20231107	112100	396380798	1846	1846	1846	1846	882
527	20231107	112000	394752626	1846	1847	1847	1846	973
528	20231107	111900	392956394	1847	1847	1847	1847	492
529	20231107	111800	392047670	1847	1850	1850	1846	6804
530	20231107	111700	379467897	1851	1850	1851	1850	400
531	20231107	111600	378727797	1851	1852	1852	1851	900
532	20231107	111500	377061896	1850	1853	1853	1850	5615
533	20231107	111400	366669399	1852	1853	1853	1852	257
534	20231107	111300	366193259	1853	1853	1854	1853	1372
535	20231107	111200	363650938	1853	1854	1854	1853	1529
536	20231107	111100	360816465	1855	1859	1859	1855	11114
537	20231107	111000	340180067	1859	1859	1859	1859	500
538	20231107	110900	339250567	1860	1860	1860	1860	0
539	20231107	110800	339250567	1860	1861	1861	1860	1135
540	20231107	110700	337139267	1860	1860	1860	1860	0
541	20231107	110600	337139267	1860	1860	1860	1860	0
542	20231107	110500	337139267	1860	1860	1860	1860	0
543	20231107	110400	337139267	1860	1860	1860	1860	150
544	20231107	110300	336860267	1860	1860	1860	1860	100
545	20231107	110200	336674267	1868	1868	1868	1868	10
546	20231107	110100	336655587	1865	1861	1868	1860	586
547	20231107	110000	335565022	1861	1864	1864	1861	146
548	20231107	105900	335293084	1863	1863	1863	1863	21
549	20231107	105800	335253961	1861	1863	1863	1861	105
550	20231107	105700	335058546	1861	1863	1863	1861	106
551	20231107	105600	334861262	1862	1862	1862	1861	344
552	20231107	105500	334220749	1862	1863	1863	1862	532
553	20231107	105400	333229831	1869	1867	1869	1867	55
554	20231107	105300	333127096	1867	1867	1867	1867	0
555	20231107	105200	333127096	1867	1863	1867	1862	106
556	20231107	105100	332929524	1875	1868	1875	1860	329
557	20231107	105000	332314180	1861	1863	1863	1861	1153
558	20231107	104900	330168133	1865	1865	1865	1865	0
559	20231107	104800	330168133	1865	1865	1865	1865	10
560	20231107	104700	330149483	1863	1863	1863	1863	0
561	20231107	104600	330149483	1863	1863	1863	1863	0
562	20231107	104500	330149483	1863	1863	1863	1863	0
563	20231107	104400	330149483	1863	1859	1863	1858	2974
564	20231107	104300	324613136	1859	1859	1859	1859	800
565	20231107	104200	323125936	1859	1859	1859	1859	200
566	20231107	104100	322754136	1859	1859	1859	1859	500
567	20231107	104000	321824636	1859	1859	1859	1858	1116
568	20231107	103900	319750374	1863	1863	1863	1863	0
569	20231107	103800	319750374	1863	1859	1863	1859	11
570	20231107	103700	319729885	1859	1859	1859	1859	114
571	20231107	103600	319517959	1859	1858	1859	1858	1072
572	20231107	103500	317525516	1859	1859	1859	1859	262
573	20231107	103400	317038458	1859	1859	1859	1859	60
574	20231107	103300	316926918	1861	1859	1861	1859	36
575	20231107	103200	316859974	1858	1860	1861	1858	1944
576	20231107	103100	313247802	1859	1859	1859	1859	802
577	20231107	103000	311756884	1858	1861	1861	1858	3624
578	20231107	102900	305015221	1862	1862	1862	1861	839
579	20231107	102800	303453338	1862	1862	1863	1861	638
580	20231107	102700	302265618	1863	1863	1863	1863	0
581	20231107	102600	302265618	1863	1863	1863	1863	0
582	20231107	102500	302265618	1863	1862	1863	1862	78
583	20231107	102400	302120344	1857	1857	1857	1857	0
584	20231107	102300	302120344	1857	1857	1857	1857	844
585	20231107	102200	300553036	1857	1859	1859	1857	347
586	20231107	102100	299908571	1859	1859	1859	1859	347
587	20231107	102000	299263498	1860	1860	1860	1860	33
588	20231107	101900	299202118	1859	1859	1859	1859	118
589	20231107	101800	298982756	1859	1859	1859	1859	456
590	20231107	101700	298135052	1859	1858	1859	1857	196
591	20231107	101600	297770820	1858	1861	1861	1858	2467
592	20231107	101500	293182144	1861	1861	1861	1861	1056
593	20231107	101400	291216928	1861	1868	1868	1861	2156
594	20231107	101300	287203603	1868	1868	1868	1868	1
595	20231107	101200	287201735	1861	1865	1865	1861	6941
596	20231107	101100	274269838	1869	1869	1869	1865	207
597	20231107	101000	273883563	1869	1866	1869	1864	3417
598	20231107	100900	267510894	1866	1869	1870	1866	6336
599	20231107	100800	255680965	1870	1870	1870	1870	2324
600	20231107	100700	251335085	1874	1870	1874	1870	1124
601	20231107	100600	249233068	1871	1873	1873	1871	277
602	20231107	100500	248714620	1874	1874	1874	1874	66
603	20231107	100400	248590936	1873	1874	1874	1873	129
604	20231107	100300	248349221	1874	1879	1879	1874	378
605	20231107	100200	247639451	1879	1877	1879	1877	384
606	20231107	100100	246918527	1877	1878	1878	1877	31
607	20231107	100000	246860339	1871	1873	1873	1871	253
608	20231107	095900	246386711	1879	1872	1879	1872	18
609	20231107	095800	246352936	1872	1879	1879	1872	496
610	20231107	095700	245423691	1879	1878	1879	1878	122
611	20231107	095600	245194553	1874	1877	1879	1874	1572
612	20231107	095500	242244535	1876	1876	1876	1876	390
613	20231107	095400	241512895	1873	1879	1879	1872	1146
614	20231107	095300	239361978	1877	1874	1878	1874	9709
615	20231107	095200	221139822	1875	1871	1875	1871	352
616	20231107	095100	220480662	1870	1870	1870	1870	158
617	20231107	095000	220185202	1875	1875	1875	1870	457
618	20231107	094900	219328480	1871	1872	1872	1871	10472
619	20231107	094800	199735157	1876	1876	1877	1871	4483
620	20231107	094700	191328032	1877	1876	1877	1875	1209
621	20231107	094600	189059952	1878	1878	1878	1878	156
622	20231107	094500	188766984	1872	1874	1879	1872	764
623	20231107	094400	187333858	1874	1878	1878	1871	715
624	20231107	094300	185993887	1878	1875	1878	1875	742
625	20231107	094200	184601530	1876	1872	1880	1872	526
626	20231107	094100	183616006	1872	1873	1873	1871	2384
627	20231107	094000	179152986	1873	1882	1882	1871	2556
628	20231107	093900	174363827	1872	1871	1872	1871	3
629	20231107	093800	174358212	1871	1875	1884	1871	1979
630	20231107	093700	170646911	1875	1872	1880	1872	601
631	20231107	093600	169520298	1875	1875	1875	1875	0
632	20231107	093500	169520298	1875	1875	1875	1871	154
633	20231107	093400	169232156	1871	1880	1880	1871	1301
634	20231107	093300	166796136	1879	1872	1880	1872	3109
635	20231107	093200	160956473	1876	1876	1876	1876	260
636	20231107	093100	160468713	1870	1876	1877	1870	545
637	20231107	093000	159447470	1871	1875	1876	1871	1411
638	20231107	092900	156802584	1875	1873	1876	1871	716
639	20231107	092800	155460709	1874	1868	1874	1868	3036
640	20231107	092700	149776969	1867	1873	1873	1867	980
641	20231107	092600	147945138	1872	1873	1873	1867	546
642	20231107	092500	146924820	1873	1873	1873	1866	944
643	20231107	092400	145162245	1866	1866	1866	1866	157
644	20231107	092300	144869283	1866	1873	1873	1866	166
645	20231107	092200	144559499	1866	1867	1867	1866	1350
646	20231107	092100	142039258	1867	1868	1868	1867	1584
647	20231107	092000	139080348	1874	1874	1874	1874	0
648	20231107	091900	139080348	1874	1867	1874	1867	264
649	20231107	091800	138586016	1867	1867	1867	1866	1888
650	20231107	091700	135061852	1868	1871	1871	1867	4
651	20231107	091600	135054379	1863	1863	1871	1863	820
652	20231107	091500	133524679	1863	1870	1870	1863	2128
653	20231107	091400	129558084	1871	1864	1871	1864	186
654	20231107	091300	129211275	1864	1864	1873	1864	259
655	20231107	091200	128727200	1864	1864	1864	1864	165
656	20231107	091100	128419640	1864	1863	1866	1862	636
657	20231107	091000	127234471	1861	1856	1861	1854	6404
658	20231107	090900	115326601	1856	1864	1864	1856	8119
659	20231107	090800	100225992	1864	1865	1865	1864	362
660	20231107	090700	99551014	1864	1873	1874	1862	704
661	20231107	090600	98233084	1870	1860	1874	1860	1699
662	20231107	090500	95071726	1860	1866	1866	1855	3332
663	20231107	090400	88879744	1868	1858	1875	1856	7295
664	20231107	090300	75320584	1860	1879	1879	1857	3908
665	20231107	090200	68038058	1879	1870	1880	1848	9715
666	20231107	090100	49943505	1870	1872	1886	1870	4440
667	20231107	090000	41626623	1870	1900	1900	1870	21945