KissMeData/027710/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191000	1215524162	1676	1676	1676	1676	10240
3	20231106	190900	1215524162	1676	1676	1676	1676	0
4	20231106	190800	1215524162	1676	1676	1676	1676	0
5	20231106	190700	1215524162	1676	1676	1676	1676	0
6	20231106	190600	1215524162	1676	1676	1676	1676	0
7	20231106	190500	1215524162	1676	1676	1676	1676	0
8	20231106	190400	1215524162	1676	1676	1676	1676	0
9	20231106	190300	1215524162	1676	1676	1676	1676	0
10	20231106	190200	1215524162	1676	1676	1676	1676	0
11	20231106	190100	1215524162	1676	1676	1676	1676	0
12	20231106	190000	1215524162	1676	1676	1676	1676	0
13	20231106	185900	1215524162	1676	1676	1676	1676	0
14	20231106	185800	1215524162	1676	1676	1676	1676	0
15	20231106	185700	1215524162	1676	1676	1676	1676	0
16	20231106	185600	1215524162	1676	1676	1676	1676	0
17	20231106	185500	1215524162	1676	1676	1676	1676	0
18	20231106	185400	1215524162	1676	1676	1676	1676	0
19	20231106	185300	1215524162	1676	1676	1676	1676	0
20	20231106	185200	1215524162	1676	1676	1676	1676	0
21	20231106	185100	1215524162	1676	1676	1676	1676	0
22	20231106	185000	1215524162	1676	1676	1676	1676	0
23	20231106	184900	1215524162	1676	1676	1676	1676	0
24	20231106	184800	1215524162	1676	1676	1676	1676	0
25	20231106	184700	1215524162	1676	1676	1676	1676	0
26	20231106	184600	1215524162	1676	1676	1676	1676	0
27	20231106	184500	1215524162	1676	1676	1676	1676	0
28	20231106	184400	1215524162	1676	1676	1676	1676	0
29	20231106	184300	1215524162	1676	1676	1676	1676	0
30	20231106	184200	1215524162	1676	1676	1676	1676	0
31	20231106	184100	1215524162	1676	1676	1676	1676	0
32	20231106	184000	1215524162	1676	1676	1676	1676	10240
33	20231106	183900	1215524162	1676	1676	1676	1676	0
34	20231106	183800	1215524162	1676	1676	1676	1676	0
35	20231106	183700	1215524162	1676	1676	1676	1676	0
36	20231106	183600	1215524162	1676	1676	1676	1676	0
37	20231106	183500	1215524162	1676	1676	1676	1676	0
38	20231106	183400	1215524162	1676	1676	1676	1676	0
39	20231106	183300	1215524162	1676	1676	1676	1676	0
40	20231106	183200	1215524162	1676	1676	1676	1676	0
41	20231106	183100	1215524162	1676	1676	1676	1676	0
42	20231106	183000	1215524162	1676	1676	1676	1676	0
43	20231106	182900	1215524162	1676	1676	1676	1676	0
44	20231106	182800	1215524162	1676	1676	1676	1676	0
45	20231106	182700	1215524162	1676	1676	1676	1676	0
46	20231106	182600	1215524162	1676	1676	1676	1676	0
47	20231106	182500	1215524162	1676	1676	1676	1676	0
48	20231106	182400	1215524162	1676	1676	1676	1676	0
49	20231106	182300	1215524162	1676	1676	1676	1676	0
50	20231106	182200	1215524162	1676	1676	1676	1676	0
51	20231106	182100	1215524162	1676	1676	1676	1676	0
52	20231106	182000	1215524162	1676	1676	1676	1676	0
53	20231106	181900	1215524162	1676	1676	1676	1676	0
54	20231106	181800	1215524162	1676	1676	1676	1676	0
55	20231106	181700	1215524162	1676	1676	1676	1676	0
56	20231106	181600	1215524162	1676	1676	1676	1676	0
57	20231106	181500	1215524162	1676	1676	1676	1676	0
58	20231106	181400	1215524162	1676	1676	1676	1676	0
59	20231106	181300	1215524162	1676	1676	1676	1676	0
60	20231106	181200	1215524162	1676	1676	1676	1676	0
61	20231106	181100	1215524162	1676	1676	1676	1676	0
62	20231106	181000	1215524162	1676	1676	1676	1676	10240
63	20231106	180900	1215524162	1676	1676	1676	1676	0
64	20231106	180800	1215524162	1676	1676	1676	1676	0
65	20231106	180700	1215524162	1676	1676	1676	1676	0
66	20231106	180600	1215524162	1676	1676	1676	1676	0
67	20231106	180500	1215524162	1676	1676	1676	1676	0
68	20231106	180400	1215524162	1676	1676	1676	1676	0
69	20231106	180300	1215524162	1676	1676	1676	1676	0
70	20231106	180200	1215524162	1676	1676	1676	1676	0
71	20231106	180100	1215524162	1676	1676	1676	1676	0
72	20231106	180000	1215524162	1676	1676	1676	1676	0
73	20231106	175900	1215524162	1676	1676	1676	1676	0
74	20231106	175800	1215524162	1676	1676	1676	1676	0
75	20231106	175700	1215524162	1676	1676	1676	1676	0
76	20231106	175600	1215524162	1676	1676	1676	1676	0
77	20231106	175500	1215524162	1676	1676	1676	1676	0
78	20231106	175400	1215524162	1676	1676	1676	1676	0
79	20231106	175300	1215524162	1676	1676	1676	1676	0
80	20231106	175200	1215524162	1676	1676	1676	1676	0
81	20231106	175100	1215524162	1676	1676	1676	1676	0
82	20231106	175000	1215524162	1676	1676	1676	1676	0
83	20231106	174900	1215524162	1676	1676	1676	1676	0
84	20231106	174800	1215524162	1676	1676	1676	1676	0
85	20231106	174700	1215524162	1676	1676	1676	1676	0
86	20231106	174600	1215524162	1676	1676	1676	1676	0
87	20231106	174500	1215524162	1676	1676	1676	1676	0
88	20231106	174400	1215524162	1676	1676	1676	1676	0
89	20231106	174300	1215524162	1676	1676	1676	1676	0
90	20231106	174200	1215524162	1676	1676	1676	1676	0
91	20231106	174100	1215524162	1676	1676	1676	1676	0
92	20231106	174000	1215524162	1676	1676	1676	1676	10240
93	20231106	173900	1215524162	1676	1676	1676	1676	0
94	20231106	173800	1215524162	1676	1676	1676	1676	0
95	20231106	173700	1215524162	1676	1676	1676	1676	0
96	20231106	173600	1215524162	1676	1676	1676	1676	0
97	20231106	173500	1215524162	1676	1676	1676	1676	0
98	20231106	173400	1215524162	1676	1676	1676	1676	0
99	20231106	173300	1215524162	1676	1676	1676	1676	0
100	20231106	173200	1215524162	1676	1676	1676	1676	0
101	20231106	173100	1215524162	1676	1676	1676	1676	0
102	20231106	173000	1215524162	1676	1676	1676	1676	0
103	20231106	172900	1215524162	1676	1676	1676	1676	0
104	20231106	172800	1215524162	1676	1676	1676	1676	0
105	20231106	172700	1215524162	1676	1676	1676	1676	0
106	20231106	172600	1215524162	1676	1676	1676	1676	0
107	20231106	172500	1215524162	1676	1676	1676	1676	0
108	20231106	172400	1215524162	1676	1676	1676	1676	0
109	20231106	172300	1215524162	1676	1676	1676	1676	0
110	20231106	172200	1215524162	1676	1676	1676	1676	0
111	20231106	172100	1215524162	1676	1676	1676	1676	0
112	20231106	172000	1215524162	1676	1676	1676	1676	0
113	20231106	171900	1215524162	1676	1676	1676	1676	0
114	20231106	171800	1215524162	1676	1676	1676	1676	0
115	20231106	171700	1215524162	1676	1676	1676	1676	0
116	20231106	171600	1215524162	1676	1676	1676	1676	0
117	20231106	171500	1215524162	1676	1676	1676	1676	0
118	20231106	171400	1215524162	1676	1676	1676	1676	0
119	20231106	171300	1215524162	1676	1676	1676	1676	0
120	20231106	171200	1215524162	1676	1676	1676	1676	0
121	20231106	171100	1215524162	1676	1676	1676	1676	0
122	20231106	171000	1215524162	1676	1676	1676	1676	10240
123	20231106	170900	1215524162	1676	1676	1676	1676	0
124	20231106	170800	1215524162	1676	1676	1676	1676	0
125	20231106	170700	1215524162	1676	1676	1676	1676	0
126	20231106	170600	1215524162	1676	1676	1676	1676	0
127	20231106	170500	1215524162	1676	1676	1676	1676	0
128	20231106	170400	1215524162	1676	1676	1676	1676	0
129	20231106	170300	1215524162	1676	1676	1676	1676	0
130	20231106	170200	1215524162	1676	1676	1676	1676	0
131	20231106	170100	1215524162	1676	1676	1676	1676	0
132	20231106	170000	1215524162	1676	1676	1676	1676	0
133	20231106	165900	1215524162	1676	1676	1676	1676	0
134	20231106	165800	1215524162	1676	1676	1676	1676	0
135	20231106	165700	1215524162	1676	1676	1676	1676	0
136	20231106	165600	1215524162	1676	1676	1676	1676	0
137	20231106	165500	1215524162	1676	1676	1676	1676	0
138	20231106	165400	1215524162	1676	1676	1676	1676	0
139	20231106	165300	1215524162	1676	1676	1676	1676	0
140	20231106	165200	1215524162	1676	1676	1676	1676	0
141	20231106	165100	1215524162	1676	1676	1676	1676	0
142	20231106	165000	1215524162	1676	1676	1676	1676	0
143	20231106	164900	1215524162	1676	1676	1676	1676	0
144	20231106	164800	1215524162	1676	1676	1676	1676	0
145	20231106	164700	1215524162	1676	1676	1676	1676	0
146	20231106	164600	1215524162	1676	1676	1676	1676	0
147	20231106	164500	1215524162	1676	1676	1676	1676	0
148	20231106	164400	1215524162	1676	1676	1676	1676	0
149	20231106	164300	1215524162	1676	1676	1676	1676	0
150	20231106	164200	1215524162	1676	1676	1676	1676	0
151	20231106	164100	1215524162	1676	1676	1676	1676	0
152	20231106	164000	1215524162	1676	1676	1676	1676	10240
153	20231106	163900	1215524162	1676	1676	1676	1676	0
154	20231106	163800	1215524162	1676	1676	1676	1676	0
155	20231106	163700	1215524162	1676	1676	1676	1676	0
156	20231106	163600	1215524162	1676	1676	1676	1676	0
157	20231106	163500	1215524162	1676	1676	1676	1676	0
158	20231106	163400	1215524162	1676	1676	1676	1676	0
159	20231106	163300	1215524162	1676	1676	1676	1676	0
160	20231106	163200	1215524162	1676	1676	1676	1676	0
161	20231106	163100	1215524162	1676	1676	1676	1676	0
162	20231106	163000	1215524162	1676	1676	1676	1676	0
163	20231106	162900	1215524162	1676	1676	1676	1676	0
164	20231106	162800	1215524162	1676	1676	1676	1676	0
165	20231106	162700	1215524162	1676	1676	1676	1676	0
166	20231106	162600	1215524162	1676	1676	1676	1676	0
167	20231106	162500	1215524162	1676	1676	1676	1676	0
168	20231106	162400	1215524162	1676	1676	1676	1676	0
169	20231106	162300	1215524162	1676	1676	1676	1676	0
170	20231106	162200	1215524162	1676	1676	1676	1676	0
171	20231106	162100	1215524162	1676	1676	1676	1676	0
172	20231106	162000	1215524162	1676	1676	1676	1676	0
173	20231106	161900	1215524162	1676	1676	1676	1676	0
174	20231106	161800	1215524162	1676	1676	1676	1676	0
175	20231106	161700	1215524162	1676	1676	1676	1676	0
176	20231106	161600	1215524162	1676	1676	1676	1676	0
177	20231106	161500	1215524162	1676	1676	1676	1676	0
178	20231106	161400	1215524162	1676	1676	1676	1676	0
179	20231106	161300	1215524162	1676	1676	1676	1676	0
180	20231106	161200	1215524162	1676	1676	1676	1676	0
181	20231106	161100	1215524162	1676	1676	1676	1676	0
182	20231106	161000	1215524162	1676	1676	1676	1676	10240
183	20231106	160900	1215524162	1676	1676	1676	1676	0
184	20231106	160800	1215524162	1676	1676	1676	1676	0
185	20231106	160700	1215524162	1676	1676	1676	1676	0
186	20231106	160600	1215524162	1676	1676	1676	1676	0
187	20231106	160500	1215524162	1676	1676	1676	1676	0
188	20231106	160400	1215524162	1676	1676	1676	1676	0
189	20231106	160300	1215524162	1676	1676	1676	1676	0
190	20231106	160200	1215524162	1676	1676	1676	1676	0
191	20231106	160100	1215524162	1676	1676	1676	1676	0
192	20231106	160000	1215524162	1676	1676	1676	1676	0
193	20231106	155900	1215524162	1676	1676	1676	1676	0
194	20231106	155800	1215524162	1676	1676	1676	1676	0
195	20231106	155700	1215524162	1676	1676	1676	1676	0
196	20231106	155600	1215524162	1676	1676	1676	1676	0
197	20231106	155500	1215524162	1676	1676	1676	1676	0
198	20231106	155400	1215524162	1676	1676	1676	1676	0
199	20231106	155300	1215524162	1676	1676	1676	1676	0
200	20231106	155200	1215524162	1676	1676	1676	1676	0
201	20231106	155100	1215524162	1676	1676	1676	1676	0
202	20231106	155000	1215524162	1676	1676	1676	1676	0
203	20231106	154900	1215524162	1676	1676	1676	1676	0
204	20231106	154800	1215524162	1676	1676	1676	1676	0
205	20231106	154700	1215524162	1676	1676	1676	1676	0
206	20231106	154600	1215524162	1676	1676	1676	1676	0
207	20231106	154500	1215524162	1676	1676	1676	1676	0
208	20231106	154400	1215524162	1676	1676	1676	1676	0
209	20231106	154300	1215524162	1676	1676	1676	1676	0
210	20231106	154200	1215524162	1676	1676	1676	1676	0
211	20231106	154100	1215524162	1676	1676	1676	1676	0
212	20231106	154000	1215524162	1676	1676	1676	1676	10240
213	20231106	153900	1215524162	1676	1676	1676	1676	0
214	20231106	153800	1215524162	1676	1676	1676	1676	0
215	20231106	153700	1215524162	1676	1676	1676	1676	0
216	20231106	153600	1215524162	1676	1676	1676	1676	0
217	20231106	153500	1215524162	1676	1676	1676	1676	0
218	20231106	153400	1215524162	1676	1676	1676	1676	0
219	20231106	153300	1215524162	1676	1676	1676	1676	0
220	20231106	153200	1215524162	1676	1676	1676	1676	0
221	20231106	153100	1215524162	1676	1676	1676	1676	0
222	20231106	153000	1215524162	1676	1676	1676	1676	10240
223	20231106	152900	1198361922	1676	1676	1676	1676	0
224	20231106	152800	1198361922	1676	1676	1676	1676	0
225	20231106	152700	1198361922	1676	1676	1676	1676	0
226	20231106	152600	1198361922	1676	1676	1676	1676	0
227	20231106	152500	1198361922	1676	1676	1676	1676	0
228	20231106	152400	1198361922	1676	1676	1676	1676	0
229	20231106	152300	1198361922	1676	1676	1676	1676	0
230	20231106	152200	1198361922	1676	1676	1676	1676	0
231	20231106	152100	1198361922	1676	1676	1676	1676	0
232	20231106	152000	1198361922	1676	1676	1676	1676	0
233	20231106	151900	1198361922	1676	1674	1676	1673	658
234	20231106	151800	1197259934	1676	1675	1676	1675	441
235	20231106	151700	1196521023	1675	1675	1675	1675	23
236	20231106	151600	1196482498	1676	1676	1676	1675	11
237	20231106	151500	1196464064	1679	1672	1680	1670	3706
238	20231106	151400	1190273598	1681	1674	1681	1674	6000
239	20231106	151300	1180211704	1673	1673	1673	1673	500
240	20231106	151200	1179375204	1674	1670	1674	1670	4548
241	20231106	151100	1171765863	1671	1672	1673	1671	1135
242	20231106	151000	1169869011	1674	1674	1674	1674	2
243	20231106	150900	1169865663	1674	1674	1674	1674	605
244	20231106	150800	1168852893	1674	1672	1674	1671	3472
245	20231106	150700	1163042013	1673	1670	1673	1670	785
246	20231106	150600	1161730115	1672	1673	1673	1672	1031
247	20231106	150500	1160006282	1672	1672	1674	1672	8843
248	20231106	150400	1145218566	1672	1670	1672	1670	3366
249	20231106	150300	1139597341	1670	1670	1670	1670	4
250	20231106	150200	1139590661	1670	1670	1670	1670	500
251	20231106	150100	1138755661	1670	1669	1670	1669	709
252	20231106	150000	1137572338	1671	1671	1671	1668	963
253	20231106	145900	1135964922	1670	1670	1670	1670	6039
254	20231106	145800	1125879792	1670	1669	1670	1669	63
255	20231106	145700	1125774583	1670	1670	1670	1668	919
256	20231106	145600	1124241669	1670	1671	1671	1668	724
257	20231106	145500	1123033122	1670	1671	1671	1670	519
258	20231106	145400	1122166233	1671	1670	1671	1670	127
259	20231106	145300	1121954142	1671	1670	1671	1670	342
260	20231106	145200	1121382951	1671	1671	1671	1671	908
261	20231106	145100	1119865683	1671	1671	1671	1670	1355
262	20231106	145000	1117602831	1670	1669	1670	1669	21374
263	20231106	144900	1081929474	1669	1669	1669	1668	16
264	20231106	144800	1081902771	1669	1669	1669	1669	5
265	20231106	144700	1081894426	1669	1669	1669	1669	3
266	20231106	144600	1081889419	1668	1668	1668	1668	3900
267	20231106	144500	1075384219	1668	1668	1668	1668	16
268	20231106	144400	1075357531	1668	1667	1668	1667	1124
269	20231106	144300	1073483699	1668	1668	1668	1668	81
270	20231106	144200	1073348591	1667	1668	1668	1667	1121
271	20231106	144100	1071479013	1668	1667	1668	1667	1961
272	20231106	144000	1068208066	1668	1668	1668	1668	61
273	20231106	143900	1068106318	1668	1668	1668	1667	560
274	20231106	143800	1067172781	1667	1668	1668	1667	784
275	20231106	143700	1065865850	1667	1668	1668	1667	1087
276	20231106	143600	1064052935	1668	1668	1670	1668	1090
277	20231106	143500	1062234811	1668	1670	1670	1668	124
278	20231106	143400	1062027977	1668	1668	1670	1668	476
279	20231106	143300	1061234006	1668	1668	1668	1668	328
280	20231106	143200	1060686902	1671	1670	1671	1668	221
281	20231106	143100	1060318269	1671	1671	1671	1668	505
282	20231106	143000	1059475512	1670	1671	1671	1667	312
283	20231106	142900	1058955205	1671	1670	1671	1670	2
284	20231106	142800	1058951864	1671	1671	1671	1671	700
285	20231106	142700	1057782164	1671	1668	1671	1668	50
286	20231106	142600	1057698761	1668	1666	1668	1666	40644
287	20231106	142500	989983387	1666	1666	1666	1666	140
288	20231106	142400	989750147	1666	1666	1666	1666	1998
289	20231106	142300	986421479	1666	1666	1666	1666	1937
290	20231106	142200	983194437	1666	1666	1667	1665	6127
291	20231106	142100	972986898	1667	1668	1668	1667	5669
292	20231106	142000	963536586	1668	1669	1669	1667	7011
293	20231106	141900	951842647	1670	1670	1670	1670	1000
294	20231106	141800	950172647	1670	1670	1670	1670	1009
295	20231106	141700	948487617	1671	1671	1671	1670	3689
296	20231106	141600	942324576	1672	1672	1672	1672	0
297	20231106	141500	942324576	1672	1671	1672	1670	11
298	20231106	141400	942306189	1672	1670	1672	1670	34
299	20231106	141300	942249407	1671	1671	1671	1671	26
300	20231106	141200	942205961	1672	1672	1672	1672	1
301	20231106	141100	942204289	1670	1670	1670	1670	456
302	20231106	141000	941442769	1669	1669	1670	1669	2304
303	20231106	140900	937596019	1669	1669	1669	1669	10
304	20231106	140800	937579329	1669	1668	1669	1668	932
305	20231106	140700	936024752	1669	1669	1669	1668	3162
306	20231106	140600	930747756	1669	1669	1670	1669	2215
307	20231106	140500	927050920	1669	1670	1670	1669	6
308	20231106	140400	927040905	1670	1671	1671	1670	3967
309	20231106	140300	920413648	1672	1671	1672	1671	200
310	20231106	140200	920079447	1672	1670	1672	1670	686
311	20231106	140100	918933825	1671	1671	1671	1671	3005
312	20231106	140000	913912470	1672	1672	1672	1672	5
313	20231106	135900	913904110	1672	1670	1672	1670	150
314	20231106	135800	913653608	1671	1671	1671	1671	3039
315	20231106	135700	908575439	1671	1672	1672	1671	34
316	20231106	135600	908518621	1672	1672	1672	1672	980
317	20231106	135500	906880061	1672	1673	1673	1672	2098
318	20231106	135400	903370108	1673	1673	1673	1673	11
319	20231106	135300	903351705	1673	1672	1673	1672	101
320	20231106	135200	903182832	1672	1673	1673	1672	13
321	20231106	135100	903161090	1673	1673	1673	1673	15
322	20231106	135000	903135995	1673	1673	1673	1673	403
323	20231106	134900	902461776	1673	1674	1674	1673	1438
324	20231106	134800	900056001	1673	1673	1673	1673	953
325	20231106	134700	898461632	1673	1672	1673	1672	351
326	20231106	134600	897874459	1673	1673	1673	1673	1
327	20231106	134500	897872786	1673	1671	1673	1671	1643
328	20231106	134400	895127331	1671	1671	1671	1671	4340
329	20231106	134300	887875191	1671	1671	1671	1671	50
330	20231106	134200	887791641	1671	1671	1671	1671	0
331	20231106	134100	887791641	1671	1671	1671	1671	1468
332	20231106	134000	885338613	1671	1673	1674	1671	3799
333	20231106	133900	878985216	1673	1673	1673	1673	0
334	20231106	133800	878985216	1673	1673	1673	1673	145
335	20231106	133700	878742631	1673	1673	1673	1673	181
336	20231106	133600	878439818	1672	1673	1673	1672	19
337	20231106	133500	878408046	1673	1673	1673	1673	600
338	20231106	133400	877404246	1673	1673	1673	1672	813
339	20231106	133300	876044603	1673	1673	1673	1673	0
340	20231106	133200	876044603	1673	1673	1673	1673	101
341	20231106	133100	875875630	1673	1672	1673	1672	101
342	20231106	133000	875706757	1673	1673	1673	1673	420
343	20231106	132900	875004097	1673	1673	1673	1673	10
344	20231106	132800	874987367	1674	1674	1674	1674	0
345	20231106	132700	874987367	1674	1674	1674	1674	0
346	20231106	132600	874987367	1674	1674	1674	1674	0
347	20231106	132500	874987367	1674	1674	1674	1674	0
348	20231106	132400	874987367	1674	1673	1674	1673	543
349	20231106	132300	874078649	1673	1670	1673	1670	1707
350	20231106	132200	871223517	1670	1670	1670	1669	70
351	20231106	132100	871106658	1671	1671	1671	1671	1795
352	20231106	132000	868107213	1671	1671	1671	1671	11
353	20231106	131900	868088832	1670	1670	1670	1670	0
354	20231106	131800	868088832	1670	1673	1673	1670	3875
355	20231106	131700	861617383	1672	1673	1673	1672	15
356	20231106	131600	861592289	1673	1673	1673	1673	135
357	20231106	131500	861366434	1673	1672	1673	1672	74
358	20231106	131400	861242647	1672	1672	1672	1671	1974
359	20231106	131300	857942619	1672	1672	1672	1672	464
360	20231106	131200	857166811	1672	1670	1672	1670	5173
361	20231106	131100	848527805	1670	1670	1670	1670	31
362	20231106	131000	848476035	1670	1670	1670	1670	128
363	20231106	130900	848262275	1670	1668	1670	1668	4337
364	20231106	130800	841023586	1667	1667	1667	1667	2758
365	20231106	130700	836426000	1667	1667	1667	1667	1
366	20231106	130600	836424333	1667	1667	1667	1667	1
367	20231106	130500	836422666	1667	1667	1667	1667	22
368	20231106	130400	836385992	1667	1667	1667	1667	0
369	20231106	130300	836385992	1667	1667	1667	1667	1576
370	20231106	130200	833758800	1667	1667	1667	1667	357
371	20231106	130100	833163681	1667	1667	1667	1667	271
372	20231106	130000	832711924	1668	1668	1668	1668	379
373	20231106	125900	832079752	1668	1668	1668	1668	203
374	20231106	125800	831741148	1668	1667	1668	1667	184
375	20231106	125700	831434413	1667	1667	1667	1667	128
376	20231106	125600	831221037	1667	1667	1667	1667	81
377	20231106	125500	831086010	1668	1668	1668	1668	1
378	20231106	125400	831084342	1667	1668	1668	1667	26
379	20231106	125300	831040998	1668	1668	1668	1668	606
380	20231106	125200	830030190	1668	1668	1668	1668	79
381	20231106	125100	829898418	1668	1668	1668	1668	26
382	20231106	125000	829855050	1668	1668	1668	1668	0
383	20231106	124900	829855050	1668	1668	1668	1668	5
384	20231106	124800	829846710	1668	1668	1669	1668	5330
385	20231106	124700	820956269	1669	1668	1669	1668	1917
386	20231106	124600	817758466	1668	1668	1668	1668	849
387	20231106	124500	816342334	1668	1668	1668	1668	1
388	20231106	124400	816340666	1666	1667	1669	1666	2544
389	20231106	124300	812099590	1667	1667	1667	1667	2000
390	20231106	124200	808765590	1666	1666	1667	1666	1728
391	20231106	124100	805886715	1667	1667	1667	1667	2
392	20231106	124000	805883381	1667	1668	1668	1667	3128
393	20231106	123900	800666077	1668	1666	1668	1666	626
394	20231106	123800	799623159	1666	1664	1666	1664	42848
395	20231106	123700	728323199	1664	1664	1664	1664	1849
396	20231106	123600	725246463	1664	1665	1665	1664	4916
397	20231106	123500	717066129	1665	1665	1665	1665	107
398	20231106	123400	716887974	1665	1666	1666	1665	2385
399	20231106	123300	712915885	1666	1666	1666	1666	250
400	20231106	123200	712499385	1668	1668	1668	1668	45
401	20231106	123100	712424325	1665	1665	1665	1665	5471
402	20231106	123000	703315110	1665	1668	1668	1665	6388
403	20231106	122900	692674377	1667	1667	1667	1667	2
404	20231106	122800	692671043	1666	1667	1667	1666	1050
405	20231106	122700	690921364	1667	1667	1667	1667	130
406	20231106	122600	690704654	1667	1667	1667	1667	92
407	20231106	122500	690551290	1667	1668	1668	1667	5376
408	20231106	122400	681589350	1669	1669	1669	1669	7
409	20231106	122300	681577667	1669	1669	1669	1669	108
410	20231106	122200	681397415	1669	1669	1669	1669	9
411	20231106	122100	681382394	1669	1669	1669	1669	36
412	20231106	122000	681322310	1669	1669	1669	1669	4010
413	20231106	121900	674629620	1666	1667	1667	1666	500
414	20231106	121800	673796399	1667	1667	1667	1667	636
415	20231106	121700	672736187	1668	1669	1669	1668	5195
416	20231106	121600	664070917	1669	1669	1669	1669	286
417	20231106	121500	663593583	1669	1669	1669	1669	107
418	20231106	121400	663415000	1669	1668	1669	1668	17
419	20231106	121300	663386628	1669	1669	1669	1669	1720
420	20231106	121200	660515948	1669	1668	1669	1668	21
421	20231106	121100	660480900	1668	1667	1668	1667	510
422	20231106	121000	659630720	1667	1668	1668	1667	3093
423	20231106	120900	654473353	1669	1669	1669	1669	1859
424	20231106	120800	651370682	1669	1669	1669	1669	0
425	20231106	120700	651370682	1669	1669	1669	1669	1130
426	20231106	120600	649484712	1669	1669	1669	1669	12
427	20231106	120500	649464684	1669	1669	1669	1669	1193
428	20231106	120400	647473567	1672	1672	1672	1672	43
429	20231106	120300	647401671	1672	1672	1672	1672	3
430	20231106	120200	647396655	1668	1670	1672	1668	5141
431	20231106	120100	638819167	1668	1668	1668	1668	0
432	20231106	120000	638819167	1668	1668	1668	1668	117
433	20231106	115900	638624011	1668	1668	1668	1668	213
434	20231106	115800	638268727	1670	1670	1670	1670	53
435	20231106	115700	638180217	1668	1670	1670	1668	2982
436	20231106	115600	633205764	1670	1670	1670	1670	1
437	20231106	115500	633204094	1669	1669	1669	1669	571
438	20231106	115400	632251095	1670	1671	1671	1670	20
439	20231106	115300	632217688	1672	1672	1672	1672	1
440	20231106	115200	632216016	1672	1670	1672	1670	251
441	20231106	115100	631796844	1670	1670	1670	1670	181
442	20231106	115000	631494574	1670	1670	1670	1670	0
443	20231106	114900	631494574	1670	1670	1670	1670	0
444	20231106	114800	631494574	1670	1669	1670	1669	454
445	20231106	114700	630736395	1669	1668	1669	1668	507
446	20231106	114600	629890389	1668	1668	1668	1668	200
447	20231106	114500	629556789	1668	1667	1668	1666	9043
448	20231106	114400	614484944	1668	1668	1668	1668	82
449	20231106	114300	614348168	1668	1668	1669	1668	1360
450	20231106	114200	612079687	1669	1669	1669	1669	25
451	20231106	114100	612037962	1669	1669	1669	1669	387
452	20231106	114000	611392059	1670	1670	1670	1670	58
453	20231106	113900	611295199	1670	1670	1670	1670	759
454	20231106	113800	610027669	1668	1668	1668	1668	170
455	20231106	113700	609744109	1668	1668	1668	1668	175
456	20231106	113600	609452209	1668	1668	1669	1668	7334
457	20231106	113500	597214767	1668	1668	1668	1668	258
458	20231106	113400	596784423	1668	1669	1669	1668	111
459	20231106	113300	596599175	1669	1669	1669	1669	259
460	20231106	113200	596166904	1668	1668	1668	1668	334
461	20231106	113100	595609792	1669	1669	1669	1669	393
462	20231106	113000	594953875	1669	1669	1669	1669	1066
463	20231106	112900	593174721	1669	1669	1669	1669	1793
464	20231106	112800	590182204	1670	1670	1671	1670	2666
465	20231106	112700	585729983	1671	1671	1671	1670	2149
466	20231106	112600	582139153	1670	1670	1670	1670	14
467	20231106	112500	582115773	1670	1671	1671	1670	1397
468	20231106	112400	579782683	1669	1669	1669	1669	0
469	20231106	112300	579782683	1669	1670	1670	1669	884
470	20231106	112200	578307019	1670	1670	1670	1670	2200
471	20231106	112100	574633019	1670	1673	1673	1670	3510
472	20231106	112000	568768624	1673	1673	1673	1673	67
473	20231106	111900	568656533	1673	1674	1674	1673	216
474	20231106	111800	568295046	1674	1674	1674	1674	205
475	20231106	111700	567951876	1673	1674	1674	1673	658
476	20231106	111600	566850859	1674	1674	1674	1674	183
477	20231106	111500	566544517	1675	1676	1676	1675	3
478	20231106	111400	566539490	1671	1671	1671	1671	6237
479	20231106	111300	556117463	1671	1678	1678	1671	226
480	20231106	111200	555738277	1678	1676	1678	1676	105
481	20231106	111100	555562294	1676	1673	1676	1670	9360
482	20231106	111000	539911267	1673	1675	1675	1673	3000
483	20231106	110900	534889943	1674	1674	1674	1674	1
484	20231106	110800	534888269	1674	1675	1675	1674	1000
485	20231106	110700	533214188	1676	1677	1677	1676	1131
486	20231106	110600	531318622	1677	1678	1678	1677	601
487	20231106	110500	530310465	1679	1679	1679	1679	114
488	20231106	110400	530119059	1680	1679	1680	1679	401
489	20231106	110300	529445779	1679	1679	1679	1679	605
490	20231106	110200	528429984	1679	1681	1681	1679	7241
491	20231106	110100	516260173	1680	1681	1682	1680	1656
492	20231106	110000	513477689	1681	1679	1685	1679	6564
493	20231106	105900	502439507	1679	1681	1683	1679	59
494	20231106	105800	502340387	1683	1685	1685	1682	16694
495	20231106	105700	474238264	1685	1684	1685	1684	10221
496	20231106	105600	457019539	1684	1679	1684	1679	5866
497	20231106	105500	447157452	1679	1677	1679	1677	301
498	20231106	105400	446652673	1674	1677	1679	1674	5897
499	20231106	105300	436759638	1678	1676	1678	1676	1273
500	20231106	105200	434625131	1677	1676	1677	1676	1410
501	20231106	105100	432260971	1676	1676	1676	1676	15
502	20231106	105000	432235831	1676	1677	1677	1676	45
503	20231106	104900	432160401	1676	1676	1676	1676	0
504	20231106	104800	432160401	1676	1676	1676	1676	0
505	20231106	104700	432160401	1676	1676	1676	1676	6
506	20231106	104600	432150345	1677	1675	1677	1673	448
507	20231106	104500	431400704	1672	1672	1672	1672	0
508	20231106	104400	431400704	1672	1674	1674	1672	500
509	20231106	104300	430564691	1672	1672	1677	1672	11418
510	20231106	104200	411443733	1672	1672	1672	1672	1999
511	20231106	104100	408101405	1672	1671	1672	1671	380
512	20231106	104000	407466057	1672	1672	1672	1672	1108
513	20231106	103900	405613481	1671	1671	1671	1671	1219
514	20231106	103800	403576532	1669	1669	1669	1669	538
515	20231106	103700	402678610	1668	1668	1668	1668	560
516	20231106	103600	401744530	1670	1670	1670	1670	578
517	20231106	103500	400779270	1668	1669	1669	1668	772
518	20231106	103400	399491563	1670	1669	1670	1667	2004
519	20231106	103300	396147875	1669	1669	1669	1669	30
520	20231106	103200	396097805	1669	1669	1669	1669	11
521	20231106	103100	396079446	1669	1670	1670	1669	3014
522	20231106	103000	391048620	1670	1670	1670	1670	21
523	20231106	102900	391013550	1670	1670	1670	1670	20
524	20231106	102800	390980150	1670	1670	1670	1670	42
525	20231106	102700	390910010	1668	1668	1668	1668	205
526	20231106	102600	390568070	1668	1669	1669	1668	2029
527	20231106	102500	387182926	1669	1669	1669	1669	613
528	20231106	102400	386159829	1668	1668	1668	1668	10
529	20231106	102300	386143149	1669	1669	1669	1669	100
530	20231106	102200	385976249	1669	1669	1669	1668	1611
531	20231106	102100	383287491	1669	1671	1671	1669	128
532	20231106	102000	383073643	1671	1672	1672	1670	333
533	20231106	101900	382517519	1672	1672	1672	1672	2
534	20231106	101800	382514175	1673	1673	1673	1673	41
535	20231106	101700	382445582	1674	1674	1674	1674	155
536	20231106	101600	382186112	1674	1673	1674	1673	2400
537	20231106	101500	378170512	1673	1673	1673	1673	1997
538	20231106	101400	374829531	1674	1674	1674	1674	12
539	20231106	101300	374809443	1674	1673	1674	1673	695
540	20231106	101200	373646658	1673	1667	1673	1666	3975
541	20231106	101100	367008852	1667	1671	1671	1667	501
542	20231106	101000	366173516	1672	1672	1672	1672	183
543	20231106	100900	365867540	1672	1672	1673	1672	394
544	20231106	100800	365208742	1672	1672	1672	1672	686
545	20231106	100700	364061750	1672	1670	1672	1670	3417
546	20231106	100600	358348529	1666	1671	1671	1666	4701
547	20231106	100500	350505622	1671	1668	1671	1668	925
548	20231106	100400	348961071	1670	1670	1670	1670	5
549	20231106	100300	348952721	1670	1668	1670	1668	2102
550	20231106	100200	345442384	1667	1667	1667	1667	1354
551	20231106	100100	343185266	1666	1667	1667	1666	10367
552	20231106	100000	325905779	1667	1667	1667	1666	724
553	20231106	095900	324699272	1667	1667	1668	1667	902
554	20231106	095800	323195637	1667	1667	1667	1667	11
555	20231106	095700	323177300	1667	1670	1670	1667	1664
556	20231106	095600	320400252	1668	1666	1668	1665	5474
557	20231106	095500	311270161	1665	1666	1666	1665	1479
558	20231106	095400	308806347	1666	1668	1668	1666	4046
559	20231106	095300	302063521	1668	1670	1670	1668	592
560	20231106	095200	301075851	1670	1670	1670	1670	2
561	20231106	095100	301072511	1669	1672	1672	1669	126
562	20231106	095000	300862019	1670	1670	1672	1670	2131
563	20231106	094900	297303247	1670	1670	1670	1670	569
564	20231106	094800	296353017	1672	1671	1672	1671	1047
565	20231106	094700	294603074	1671	1670	1671	1670	561
566	20231106	094600	293666102	1671	1672	1672	1671	100
567	20231106	094500	293498952	1672	1673	1673	1672	6
568	20231106	094400	293488918	1672	1669	1672	1669	3344
569	20231106	094300	287899262	1669	1671	1671	1669	64
570	20231106	094200	287792435	1671	1671	1671	1669	341
571	20231106	094100	287222958	1670	1669	1670	1669	4
572	20231106	094000	287216281	1672	1672	1672	1672	1
573	20231106	093900	287214609	1672	1674	1674	1663	4594
574	20231106	093800	279549328	1674	1673	1674	1672	3465
575	20231106	093700	273750110	1673	1674	1674	1673	370
576	20231106	093600	273130731	1674	1674	1674	1673	1242
577	20231106	093500	271052823	1674	1674	1674	1673	1298
578	20231106	093400	268881179	1674	1674	1675	1673	3046
579	20231106	093300	263782895	1674	1674	1674	1673	25
580	20231106	093200	263741046	1674	1672	1674	1672	116
581	20231106	093100	263547088	1672	1674	1675	1671	4571
582	20231106	093000	255903914	1672	1674	1674	1672	3420
583	20231106	092900	250181923	1674	1675	1675	1674	17
584	20231106	092800	250153450	1675	1673	1675	1672	3076
585	20231106	092700	245003916	1673	1668	1673	1668	6358
586	20231106	092600	234380217	1667	1669	1670	1667	1233
587	20231106	092500	232323758	1670	1670	1670	1670	329
588	20231106	092400	231774328	1670	1671	1671	1670	55
589	20231106	092300	231682477	1670	1670	1671	1669	1396
590	20231106	092200	229351163	1670	1667	1670	1666	4822
591	20231106	092100	221302620	1666	1668	1670	1666	2985
592	20231106	092000	216329182	1667	1669	1670	1667	2454
593	20231106	091900	212232730	1667	1669	1669	1667	4756
594	20231106	091800	204299626	1669	1662	1670	1662	6835
595	20231106	091700	192906339	1660	1660	1660	1660	998
596	20231106	091600	191249659	1660	1653	1660	1653	692
597	20231106	091500	190104124	1653	1654	1654	1653	1719
598	20231106	091400	187262155	1654	1652	1654	1652	1022
599	20231106	091300	185573161	1651	1654	1654	1651	3177
600	20231106	091200	180326520	1653	1654	1655	1653	574
601	20231106	091100	179377651	1653	1660	1660	1653	4382
602	20231106	091000	172131727	1652	1656	1656	1650	3008
603	20231106	090900	167167933	1660	1668	1668	1660	11177
604	20231106	090800	148597176	1669	1664	1669	1664	826
605	20231106	090700	147221143	1660	1650	1664	1645	33644
606	20231106	090600	91553735	1649	1650	1650	1646	915
607	20231106	090500	90046118	1652	1652	1652	1646	1975
608	20231106	090400	86791691	1652	1649	1656	1649	2068
609	20231106	090300	83380876	1652	1664	1664	1641	17433
610	20231106	090200	54595241	1664	1666	1666	1663	3934
611	20231106	090100	48046254	1665	1664	1667	1664	5242
612	20231106	090000	39322463	1664	1670	1670	1664	23070