KissMeData/053950/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193200	26174011463	1611	1611	1611	1611	102242
3	20231103	193100	26174011463	1611	1611	1611	1611	0
4	20231103	193000	26174011463	1611	1611	1611	1611	0
5	20231103	192900	26174011463	1611	1611	1611	1611	0
6	20231103	192800	26174011463	1611	1611	1611	1611	0
7	20231103	192700	26174011463	1611	1611	1611	1611	0
8	20231103	192600	26174011463	1611	1611	1611	1611	0
9	20231103	192500	26174011463	1611	1611	1611	1611	0
10	20231103	192400	26174011463	1611	1611	1611	1611	0
11	20231103	192300	26174011463	1611	1611	1611	1611	0
12	20231103	192200	26174011463	1611	1611	1611	1611	0
13	20231103	192100	26174011463	1611	1611	1611	1611	0
14	20231103	192000	26174011463	1611	1611	1611	1611	0
15	20231103	191900	26174011463	1611	1611	1611	1611	0
16	20231103	191800	26174011463	1611	1611	1611	1611	0
17	20231103	191700	26174011463	1611	1611	1611	1611	0
18	20231103	191600	26174011463	1611	1611	1611	1611	0
19	20231103	191500	26174011463	1611	1611	1611	1611	0
20	20231103	191400	26174011463	1611	1611	1611	1611	0
21	20231103	191300	26174011463	1611	1611	1611	1611	0
22	20231103	191200	26174011463	1611	1611	1611	1611	0
23	20231103	191100	26174011463	1611	1611	1611	1611	0
24	20231103	191000	26174011463	1611	1611	1611	1611	0
25	20231103	190900	26174011463	1611	1611	1611	1611	0
26	20231103	190800	26174011463	1611	1611	1611	1611	0
27	20231103	190700	26174011463	1611	1611	1611	1611	0
28	20231103	190600	26174011463	1611	1611	1611	1611	0
29	20231103	190500	26174011463	1611	1611	1611	1611	0
30	20231103	190400	26174011463	1611	1611	1611	1611	0
31	20231103	190300	26174011463	1611	1611	1611	1611	0
32	20231103	190200	26174011463	1611	1611	1611	1611	102242
33	20231103	190100	26174011463	1611	1611	1611	1611	0
34	20231103	190000	26174011463	1611	1611	1611	1611	0
35	20231103	185900	26174011463	1611	1611	1611	1611	0
36	20231103	185800	26174011463	1611	1611	1611	1611	0
37	20231103	185700	26174011463	1611	1611	1611	1611	0
38	20231103	185600	26174011463	1611	1611	1611	1611	0
39	20231103	185500	26174011463	1611	1611	1611	1611	0
40	20231103	185400	26174011463	1611	1611	1611	1611	0
41	20231103	185300	26174011463	1611	1611	1611	1611	0
42	20231103	185200	26174011463	1611	1611	1611	1611	0
43	20231103	185100	26174011463	1611	1611	1611	1611	0
44	20231103	185000	26174011463	1611	1611	1611	1611	0
45	20231103	184900	26174011463	1611	1611	1611	1611	0
46	20231103	184800	26174011463	1611	1611	1611	1611	0
47	20231103	184700	26174011463	1611	1611	1611	1611	0
48	20231103	184600	26174011463	1611	1611	1611	1611	0
49	20231103	184500	26174011463	1611	1611	1611	1611	0
50	20231103	184400	26174011463	1611	1611	1611	1611	0
51	20231103	184300	26174011463	1611	1611	1611	1611	0
52	20231103	184200	26174011463	1611	1611	1611	1611	0
53	20231103	184100	26174011463	1611	1611	1611	1611	0
54	20231103	184000	26174011463	1611	1611	1611	1611	0
55	20231103	183900	26174011463	1611	1611	1611	1611	0
56	20231103	183800	26174011463	1611	1611	1611	1611	0
57	20231103	183700	26174011463	1611	1611	1611	1611	0
58	20231103	183600	26174011463	1611	1611	1611	1611	0
59	20231103	183500	26174011463	1611	1611	1611	1611	0
60	20231103	183400	26174011463	1611	1611	1611	1611	0
61	20231103	183300	26174011463	1611	1611	1611	1611	0
62	20231103	183200	26174011463	1611	1611	1611	1611	102242
63	20231103	183100	26174011463	1611	1611	1611	1611	0
64	20231103	183000	26174011463	1611	1611	1611	1611	0
65	20231103	182900	26174011463	1611	1611	1611	1611	0
66	20231103	182800	26174011463	1611	1611	1611	1611	0
67	20231103	182700	26174011463	1611	1611	1611	1611	0
68	20231103	182600	26174011463	1611	1611	1611	1611	0
69	20231103	182500	26174011463	1611	1611	1611	1611	0
70	20231103	182400	26174011463	1611	1611	1611	1611	0
71	20231103	182300	26174011463	1611	1611	1611	1611	0
72	20231103	182200	26174011463	1611	1611	1611	1611	0
73	20231103	182100	26174011463	1611	1611	1611	1611	0
74	20231103	182000	26174011463	1611	1611	1611	1611	0
75	20231103	181900	26174011463	1611	1611	1611	1611	0
76	20231103	181800	26174011463	1611	1611	1611	1611	0
77	20231103	181700	26174011463	1611	1611	1611	1611	0
78	20231103	181600	26174011463	1611	1611	1611	1611	0
79	20231103	181500	26174011463	1611	1611	1611	1611	0
80	20231103	181400	26174011463	1611	1611	1611	1611	0
81	20231103	181300	26174011463	1611	1611	1611	1611	0
82	20231103	181200	26174011463	1611	1611	1611	1611	0
83	20231103	181100	26174011463	1611	1611	1611	1611	0
84	20231103	181000	26174011463	1611	1611	1611	1611	0
85	20231103	180900	26174011463	1611	1611	1611	1611	0
86	20231103	180800	26174011463	1611	1611	1611	1611	0
87	20231103	180700	26174011463	1611	1611	1611	1611	0
88	20231103	180600	26174011463	1611	1611	1611	1611	0
89	20231103	180500	26174011463	1611	1611	1611	1611	0
90	20231103	180400	26174011463	1611	1611	1611	1611	0
91	20231103	180300	26174011463	1611	1611	1611	1611	0
92	20231103	180200	26174011463	1611	1611	1611	1611	102242
93	20231103	180100	26174011463	1611	1611	1611	1611	0
94	20231103	180000	26174011463	1611	1611	1611	1611	0
95	20231103	175900	26174011463	1611	1611	1611	1611	0
96	20231103	175800	26174011463	1611	1611	1611	1611	0
97	20231103	175700	26174011463	1611	1611	1611	1611	0
98	20231103	175600	26174011463	1611	1611	1611	1611	0
99	20231103	175500	26174011463	1611	1611	1611	1611	0
100	20231103	175400	26174011463	1611	1611	1611	1611	0
101	20231103	175300	26174011463	1611	1611	1611	1611	0
102	20231103	175200	26174011463	1611	1611	1611	1611	0
103	20231103	175100	26174011463	1611	1611	1611	1611	0
104	20231103	175000	26174011463	1611	1611	1611	1611	0
105	20231103	174900	26174011463	1611	1611	1611	1611	0
106	20231103	174800	26174011463	1611	1611	1611	1611	0
107	20231103	174700	26174011463	1611	1611	1611	1611	0
108	20231103	174600	26174011463	1611	1611	1611	1611	0
109	20231103	174500	26174011463	1611	1611	1611	1611	0
110	20231103	174400	26174011463	1611	1611	1611	1611	0
111	20231103	174300	26174011463	1611	1611	1611	1611	0
112	20231103	174200	26174011463	1611	1611	1611	1611	0
113	20231103	174100	26174011463	1611	1611	1611	1611	0
114	20231103	174000	26174011463	1611	1611	1611	1611	0
115	20231103	173900	26174011463	1611	1611	1611	1611	0
116	20231103	173800	26174011463	1611	1611	1611	1611	0
117	20231103	173700	26174011463	1611	1611	1611	1611	0
118	20231103	173600	26174011463	1611	1611	1611	1611	0
119	20231103	173500	26174011463	1611	1611	1611	1611	0
120	20231103	173400	26174011463	1611	1611	1611	1611	0
121	20231103	173300	26174011463	1611	1611	1611	1611	0
122	20231103	173200	26174011463	1611	1611	1611	1611	102242
123	20231103	173100	26174011463	1611	1611	1611	1611	0
124	20231103	173000	26174011463	1611	1611	1611	1611	0
125	20231103	172900	26174011463	1611	1611	1611	1611	0
126	20231103	172800	26174011463	1611	1611	1611	1611	0
127	20231103	172700	26174011463	1611	1611	1611	1611	0
128	20231103	172600	26174011463	1611	1611	1611	1611	0
129	20231103	172500	26174011463	1611	1611	1611	1611	0
130	20231103	172400	26174011463	1611	1611	1611	1611	0
131	20231103	172300	26174011463	1611	1611	1611	1611	0
132	20231103	172200	26174011463	1611	1611	1611	1611	0
133	20231103	172100	26174011463	1611	1611	1611	1611	0
134	20231103	172000	26174011463	1611	1611	1611	1611	0
135	20231103	171900	26174011463	1611	1611	1611	1611	0
136	20231103	171800	26174011463	1611	1611	1611	1611	0
137	20231103	171700	26174011463	1611	1611	1611	1611	0
138	20231103	171600	26174011463	1611	1611	1611	1611	0
139	20231103	171500	26174011463	1611	1611	1611	1611	0
140	20231103	171400	26174011463	1611	1611	1611	1611	0
141	20231103	171300	26174011463	1611	1611	1611	1611	0
142	20231103	171200	26174011463	1611	1611	1611	1611	0
143	20231103	171100	26174011463	1611	1611	1611	1611	0
144	20231103	171000	26174011463	1611	1611	1611	1611	0
145	20231103	170900	26174011463	1611	1611	1611	1611	0
146	20231103	170800	26174011463	1611	1611	1611	1611	0
147	20231103	170700	26174011463	1611	1611	1611	1611	0
148	20231103	170600	26174011463	1611	1611	1611	1611	0
149	20231103	170500	26174011463	1611	1611	1611	1611	0
150	20231103	170400	26174011463	1611	1611	1611	1611	0
151	20231103	170300	26174011463	1611	1611	1611	1611	0
152	20231103	170200	26174011463	1611	1611	1611	1611	102242
153	20231103	170100	26174011463	1611	1611	1611	1611	0
154	20231103	170000	26174011463	1611	1611	1611	1611	0
155	20231103	165900	26174011463	1611	1611	1611	1611	0
156	20231103	165800	26174011463	1611	1611	1611	1611	0
157	20231103	165700	26174011463	1611	1611	1611	1611	0
158	20231103	165600	26174011463	1611	1611	1611	1611	0
159	20231103	165500	26174011463	1611	1611	1611	1611	0
160	20231103	165400	26174011463	1611	1611	1611	1611	0
161	20231103	165300	26174011463	1611	1611	1611	1611	0
162	20231103	165200	26174011463	1611	1611	1611	1611	0
163	20231103	165100	26174011463	1611	1611	1611	1611	0
164	20231103	165000	26174011463	1611	1611	1611	1611	0
165	20231103	164900	26174011463	1611	1611	1611	1611	0
166	20231103	164800	26174011463	1611	1611	1611	1611	0
167	20231103	164700	26174011463	1611	1611	1611	1611	0
168	20231103	164600	26174011463	1611	1611	1611	1611	0
169	20231103	164500	26174011463	1611	1611	1611	1611	0
170	20231103	164400	26174011463	1611	1611	1611	1611	0
171	20231103	164300	26174011463	1611	1611	1611	1611	0
172	20231103	164200	26174011463	1611	1611	1611	1611	0
173	20231103	164100	26174011463	1611	1611	1611	1611	0
174	20231103	164000	26174011463	1611	1611	1611	1611	0
175	20231103	163900	26174011463	1611	1611	1611	1611	0
176	20231103	163800	26174011463	1611	1611	1611	1611	0
177	20231103	163700	26174011463	1611	1611	1611	1611	0
178	20231103	163600	26174011463	1611	1611	1611	1611	0
179	20231103	163500	26174011463	1611	1611	1611	1611	0
180	20231103	163400	26174011463	1611	1611	1611	1611	0
181	20231103	163300	26174011463	1611	1611	1611	1611	0
182	20231103	163200	26174011463	1611	1611	1611	1611	102242
183	20231103	163100	26174011463	1611	1611	1611	1611	0
184	20231103	163000	26174011463	1611	1611	1611	1611	0
185	20231103	162900	26174011463	1611	1611	1611	1611	0
186	20231103	162800	26174011463	1611	1611	1611	1611	0
187	20231103	162700	26174011463	1611	1611	1611	1611	0
188	20231103	162600	26174011463	1611	1611	1611	1611	0
189	20231103	162500	26174011463	1611	1611	1611	1611	0
190	20231103	162400	26174011463	1611	1611	1611	1611	0
191	20231103	162300	26174011463	1611	1611	1611	1611	0
192	20231103	162200	26174011463	1611	1611	1611	1611	0
193	20231103	162100	26174011463	1611	1611	1611	1611	0
194	20231103	162000	26174011463	1611	1611	1611	1611	0
195	20231103	161900	26174011463	1611	1611	1611	1611	0
196	20231103	161800	26174011463	1611	1611	1611	1611	0
197	20231103	161700	26174011463	1611	1611	1611	1611	0
198	20231103	161600	26174011463	1611	1611	1611	1611	0
199	20231103	161500	26174011463	1611	1611	1611	1611	0
200	20231103	161400	26174011463	1611	1611	1611	1611	0
201	20231103	161300	26174011463	1611	1611	1611	1611	0
202	20231103	161200	26174011463	1611	1611	1611	1611	0
203	20231103	161100	26174011463	1611	1611	1611	1611	0
204	20231103	161000	26174011463	1611	1611	1611	1611	0
205	20231103	160900	26174011463	1611	1611	1611	1611	0
206	20231103	160800	26174011463	1611	1611	1611	1611	0
207	20231103	160700	26174011463	1611	1611	1611	1611	0
208	20231103	160600	26174011463	1611	1611	1611	1611	0
209	20231103	160500	26174011463	1611	1611	1611	1611	0
210	20231103	160400	26174011463	1611	1611	1611	1611	0
211	20231103	160300	26174011463	1611	1611	1611	1611	0
212	20231103	160200	26174011463	1611	1611	1611	1611	102242
213	20231103	160100	26174011463	1611	1611	1611	1611	0
214	20231103	160000	26174011463	1611	1611	1611	1611	0
215	20231103	155900	26174011463	1611	1611	1611	1611	0
216	20231103	155800	26174011463	1611	1611	1611	1611	0
217	20231103	155700	26174011463	1611	1611	1611	1611	0
218	20231103	155600	26174011463	1611	1611	1611	1611	0
219	20231103	155500	26174011463	1611	1611	1611	1611	0
220	20231103	155400	26174011463	1611	1611	1611	1611	0
221	20231103	155300	26174011463	1611	1611	1611	1611	0
222	20231103	155200	26174011463	1611	1611	1611	1611	0
223	20231103	155100	26174011463	1611	1611	1611	1611	0
224	20231103	155000	26174011463	1611	1611	1611	1611	0
225	20231103	154900	26174011463	1611	1611	1611	1611	0
226	20231103	154800	26174011463	1611	1611	1611	1611	0
227	20231103	154700	26174011463	1611	1611	1611	1611	0
228	20231103	154600	26174011463	1611	1611	1611	1611	0
229	20231103	154500	26174011463	1611	1611	1611	1611	0
230	20231103	154400	26174011463	1611	1611	1611	1611	0
231	20231103	154300	26174011463	1611	1611	1611	1611	0
232	20231103	154200	26174011463	1611	1611	1611	1611	0
233	20231103	154100	26174011463	1611	1611	1611	1611	0
234	20231103	154000	26174011463	1611	1611	1611	1611	0
235	20231103	153900	26174011463	1611	1611	1611	1611	0
236	20231103	153800	26174011463	1611	1611	1611	1611	0
237	20231103	153700	26174011463	1611	1611	1611	1611	0
238	20231103	153600	26174011463	1611	1611	1611	1611	0
239	20231103	153500	26174011463	1611	1611	1611	1611	0
240	20231103	153400	26174011463	1611	1611	1611	1611	0
241	20231103	153300	26174011463	1611	1611	1611	1611	0
242	20231103	153200	26174011463	1611	1611	1611	1611	102242
243	20231103	153100	26174011463	1611	1611	1611	1611	0
244	20231103	153000	26174011463	1611	1611	1611	1611	102242
245	20231103	152900	26009299601	1611	1611	1611	1611	0
246	20231103	152800	26009299601	1611	1611	1611	1611	0
247	20231103	152700	26009299601	1611	1611	1611	1611	0
248	20231103	152600	26009299601	1611	1611	1611	1611	0
249	20231103	152500	26009299601	1611	1611	1611	1611	0
250	20231103	152400	26009299601	1611	1611	1611	1611	0
251	20231103	152300	26009299601	1611	1611	1611	1611	0
252	20231103	152200	26009299601	1611	1611	1611	1611	0
253	20231103	152100	26009299601	1611	1611	1611	1611	0
254	20231103	152000	26009299601	1611	1611	1611	1611	0
255	20231103	151900	26009299601	1611	1615	1618	1609	31009
256	20231103	151800	25959313291	1611	1608	1618	1607	42301
257	20231103	151700	25891161428	1610	1612	1612	1608	35060
258	20231103	151600	25834707831	1612	1614	1614	1609	26321
259	20231103	151500	25792287759	1614	1616	1616	1611	8232
260	20231103	151400	25779007112	1615	1622	1622	1615	13368
261	20231103	151300	25757362651	1623	1619	1623	1617	10610
262	20231103	151200	25740163845	1619	1624	1625	1619	20362
263	20231103	151100	25707164734	1624	1622	1627	1622	13224
264	20231103	151000	25685683746	1623	1625	1625	1623	18035
265	20231103	150900	25656409673	1623	1625	1625	1614	27058
266	20231103	150800	25612544550	1626	1626	1628	1624	11110
267	20231103	150700	25594478860	1628	1625	1628	1624	14722
268	20231103	150600	25570532498	1625	1627	1630	1623	28430
269	20231103	150500	25524290309	1626	1629	1629	1625	26688
270	20231103	150400	25480878722	1627	1617	1629	1617	27985
271	20231103	150300	25435490555	1618	1616	1618	1615	15703
272	20231103	150200	25410107580	1616	1617	1617	1614	14871
273	20231103	150100	25386086656	1617	1612	1617	1611	12126
274	20231103	150000	25366521445	1612	1612	1613	1611	9206
275	20231103	145900	25351681123	1612	1610	1612	1609	14213
276	20231103	145800	25328783814	1610	1608	1613	1607	10897
277	20231103	145700	25311245943	1608	1606	1613	1605	64326
278	20231103	145600	25207931702	1607	1617	1618	1606	38843
279	20231103	145500	25145289202	1617	1619	1620	1616	11152
280	20231103	145400	25127240367	1620	1623	1625	1618	28378
281	20231103	145300	25081268321	1625	1622	1625	1622	10236
282	20231103	145200	25064661721	1622	1629	1629	1622	17690
283	20231103	145100	25035947398	1626	1623	1629	1623	17341
284	20231103	145000	25007736156	1622	1629	1629	1622	35501
285	20231103	144900	24950068474	1629	1633	1634	1626	10262
286	20231103	144800	24933351376	1633	1625	1636	1625	25851
287	20231103	144700	24891313898	1625	1626	1626	1621	23344
288	20231103	144600	24853389436	1626	1631	1632	1621	41210
289	20231103	144500	24786335548	1631	1635	1636	1631	27729
290	20231103	144400	24741049605	1636	1638	1639	1635	12886
291	20231103	144300	24719958229	1638	1639	1639	1638	16897
292	20231103	144200	24692268585	1639	1640	1640	1637	22082
293	20231103	144100	24656078667	1639	1638	1640	1638	12935
294	20231103	144000	24634884533	1638	1637	1639	1635	13044
295	20231103	143900	24613534688	1636	1642	1642	1636	19107
296	20231103	143800	24582218296	1643	1637	1643	1636	28347
297	20231103	143700	24535768556	1638	1636	1638	1630	68250
298	20231103	143600	24424215757	1636	1652	1653	1631	61461
299	20231103	143500	24323200386	1652	1668	1669	1650	41978
300	20231103	143400	24253745180	1667	1676	1677	1667	43938
301	20231103	143300	24180305639	1677	1681	1681	1676	1633
302	20231103	143200	24177564253	1680	1678	1680	1676	24097
303	20231103	143100	24137137993	1679	1681	1681	1678	19738
304	20231103	143000	24103995173	1681	1684	1684	1681	15218
305	20231103	142900	24078395423	1685	1686	1686	1683	2080
306	20231103	142800	24074891314	1686	1684	1686	1684	3686
307	20231103	142700	24068677884	1684	1686	1686	1684	2573
308	20231103	142600	24064341794	1686	1685	1687	1681	6339
309	20231103	142500	24053672972	1682	1684	1686	1681	10625
310	20231103	142400	24035789892	1685	1688	1688	1685	4510
311	20231103	142300	24028183640	1688	1682	1689	1682	18079
312	20231103	142200	23997733506	1682	1680	1682	1680	2774
313	20231103	142100	23993069707	1680	1679	1681	1678	6253
314	20231103	142000	23982567041	1679	1675	1680	1675	12123
315	20231103	141900	23962220959	1675	1671	1675	1671	18743
316	20231103	141800	23930891509	1671	1671	1671	1671	0
317	20231103	141700	23930891509	1671	1672	1673	1671	19861
318	20231103	141600	23897700637	1672	1676	1681	1671	33803
319	20231103	141500	23841111192	1676	1681	1682	1676	44143
320	20231103	141400	23766947849	1682	1683	1683	1681	15005
321	20231103	141300	23741715882	1683	1683	1683	1682	91872
322	20231103	141200	23587186994	1682	1684	1685	1682	22939
323	20231103	141100	23548589935	1684	1684	1684	1683	5088
324	20231103	141000	23540024872	1684	1684	1684	1683	21254
325	20231103	140900	23504237940	1684	1683	1684	1683	8149
326	20231103	140800	23490521220	1684	1689	1689	1683	13030
327	20231103	140700	23468574675	1689	1690	1690	1686	2287
328	20231103	140600	23464714289	1690	1690	1692	1690	3098
329	20231103	140500	23459476168	1691	1692	1693	1691	1276
330	20231103	140400	23457317113	1693	1690	1696	1684	26650
331	20231103	140300	23412335478	1691	1690	1691	1689	27791
332	20231103	140200	23365362656	1690	1694	1694	1690	12675
333	20231103	140100	23343906910	1694	1690	1694	1690	6890
334	20231103	140000	23332244103	1690	1688	1690	1687	5223
335	20231103	135900	23323424652	1688	1687	1689	1687	5522
336	20231103	135800	23314108689	1687	1687	1687	1686	5743
337	20231103	135700	23304423258	1685	1682	1685	1682	21063
338	20231103	135600	23268956041	1682	1682	1683	1682	16900
339	20231103	135500	23240530220	1683	1684	1684	1682	65115
340	20231103	135400	23130995474	1684	1684	1684	1683	10349
341	20231103	135300	23113570613	1684	1685	1685	1682	19038
342	20231103	135200	23081525276	1684	1687	1687	1684	11427
343	20231103	135100	23062269923	1687	1691	1691	1686	20685
344	20231103	135000	23027347109	1691	1690	1691	1690	7856
345	20231103	134900	23014066253	1690	1690	1691	1689	10951
346	20231103	134800	22995557916	1690	1692	1693	1690	7948
347	20231103	134700	22982119957	1691	1691	1692	1690	2009
348	20231103	134600	22978722371	1691	1689	1693	1688	5826
349	20231103	134500	22968881776	1688	1688	1688	1687	15019
350	20231103	134400	22943538308	1688	1688	1689	1687	7022
351	20231103	134300	22931685256	1689	1690	1690	1688	12521
352	20231103	134200	22910534274	1690	1690	1693	1690	17590
353	20231103	134100	22880781522	1690	1690	1691	1689	11185
354	20231103	134000	22861884080	1691	1692	1692	1690	17760
355	20231103	133900	22831863399	1690	1691	1693	1690	13510
356	20231103	133800	22809021328	1691	1694	1694	1691	42195
357	20231103	133700	22737642566	1694	1695	1696	1694	7479
358	20231103	133600	22724970790	1695	1697	1697	1695	8676
359	20231103	133500	22710256349	1697	1697	1697	1696	7887
360	20231103	133400	22696872125	1697	1697	1698	1697	5335
361	20231103	133300	22687816156	1698	1699	1699	1697	12630
362	20231103	133200	22666373846	1699	1700	1701	1699	4116
363	20231103	133100	22659377708	1700	1707	1707	1700	9153
364	20231103	133000	22643801036	1707	1703	1707	1700	2190
365	20231103	132900	22640069091	1700	1698	1700	1698	2130
366	20231103	132800	22636449217	1698	1697	1698	1697	6194
367	20231103	132700	22625934334	1697	1694	1698	1693	21362
368	20231103	132600	22589743191	1695	1703	1703	1695	30962
369	20231103	132500	22537165017	1703	1703	1704	1702	3152
370	20231103	132400	22531797420	1703	1704	1705	1703	2453
371	20231103	132300	22527617475	1705	1710	1710	1705	9873
372	20231103	132200	22510763784	1710	1710	1712	1710	12385
373	20231103	132100	22489574129	1712	1707	1715	1707	17107
374	20231103	132000	22460284729	1709	1699	1712	1698	24977
375	20231103	131900	22417678631	1699	1700	1706	1698	19298
376	20231103	131800	22384868696	1701	1702	1704	1700	11570
377	20231103	131700	22365192525	1702	1703	1705	1702	6458
378	20231103	131600	22354195817	1703	1705	1707	1703	8032
379	20231103	131500	22340504493	1705	1711	1711	1705	16269
380	20231103	131400	22312719763	1712	1713	1714	1710	42274
381	20231103	131300	22240397741	1714	1713	1715	1711	27657
382	20231103	131200	22193020048	1714	1713	1714	1708	11903
383	20231103	131100	22172652428	1711	1706	1714	1706	13828
384	20231103	131000	22148994488	1707	1702	1709	1701	33266
385	20231103	130900	22092348927	1702	1702	1703	1701	6567
386	20231103	130800	22081171921	1702	1702	1703	1701	7357
387	20231103	130700	22068651197	1702	1703	1703	1701	4808
388	20231103	130600	22060472678	1703	1701	1704	1701	2822
389	20231103	130500	22055669806	1704	1701	1704	1701	10339
390	20231103	130400	22038075180	1702	1706	1706	1702	5767
391	20231103	130300	22028243777	1705	1706	1706	1705	8524
392	20231103	130200	22013708814	1705	1710	1710	1705	3134
393	20231103	130100	22008358580	1706	1709	1710	1698	18633
394	20231103	130000	21976586115	1709	1710	1710	1701	3552
395	20231103	125900	21970532115	1713	1698	1713	1697	14261
396	20231103	125800	21946282087	1698	1699	1699	1696	20154
397	20231103	125700	21912072454	1699	1702	1704	1699	15997
398	20231103	125600	21884868474	1702	1708	1709	1702	9022
399	20231103	125500	21869485297	1708	1713	1713	1708	10113
400	20231103	125400	21852185462	1713	1717	1718	1711	26903
401	20231103	125300	21806075559	1717	1708	1717	1707	12744
402	20231103	125200	21784287283	1709	1697	1709	1697	11906
403	20231103	125100	21764021384	1696	1691	1698	1691	23765
404	20231103	125000	21723747845	1691	1687	1694	1686	46616
405	20231103	124900	21645016327	1687	1703	1703	1686	46680
406	20231103	124800	21565887045	1703	1709	1709	1703	31961
407	20231103	124700	21511372257	1710	1713	1713	1708	32766
408	20231103	124600	21455328217	1713	1712	1713	1709	22003
409	20231103	124500	21417684999	1712	1709	1715	1708	21687
410	20231103	124400	21380598175	1708	1716	1718	1707	70263
411	20231103	124300	21260260200	1716	1728	1728	1716	46375
412	20231103	124200	21180411843	1729	1736	1736	1729	16165
413	20231103	124100	21152429184	1736	1735	1738	1731	9118
414	20231103	124000	21136618263	1738	1738	1739	1732	6414
415	20231103	123900	21125496641	1739	1739	1741	1737	8567
416	20231103	123800	21110599082	1739	1737	1739	1736	4404
417	20231103	123700	21102950601	1737	1737	1738	1736	5598
418	20231103	123600	21093226492	1737	1731	1738	1731	7631
419	20231103	123500	21079985067	1732	1728	1733	1728	29134
420	20231103	123400	21029606822	1729	1736	1736	1726	40443
421	20231103	123300	20959647308	1736	1747	1747	1734	52771
422	20231103	123200	20867718724	1746	1751	1751	1746	21508
423	20231103	123100	20830139306	1751	1754	1754	1747	21762
424	20231103	123000	20792098295	1754	1752	1754	1750	8541
425	20231103	122900	20777135754	1752	1752	1752	1750	7431
426	20231103	122800	20764125149	1752	1754	1754	1750	19187
427	20231103	122700	20730530550	1753	1757	1757	1753	8286
428	20231103	122600	20715989131	1758	1760	1760	1757	8610
429	20231103	122500	20700847184	1760	1760	1762	1758	9201
430	20231103	122400	20684654427	1762	1759	1762	1758	10198
431	20231103	122300	20666716654	1758	1759	1760	1758	4982
432	20231103	122200	20657951415	1758	1758	1759	1757	9364
433	20231103	122100	20641483460	1757	1759	1759	1756	3121
434	20231103	122000	20635997166	1758	1757	1759	1756	7250
435	20231103	121900	20623258923	1756	1757	1757	1756	6062
436	20231103	121800	20612609314	1756	1756	1759	1755	2510
437	20231103	121700	20608199113	1755	1756	1756	1753	2632
438	20231103	121600	20603581605	1754	1759	1759	1751	7416
439	20231103	121500	20590572635	1755	1761	1762	1755	16210
440	20231103	121400	20562043644	1760	1760	1761	1755	8431
441	20231103	121300	20547197769	1755	1748	1761	1748	35507
442	20231103	121200	20485047972	1748	1752	1753	1748	58311
443	20231103	121100	20382993528	1752	1757	1757	1752	30341
444	20231103	121000	20329777281	1757	1759	1759	1757	4723
445	20231103	120900	20321473023	1759	1761	1761	1759	7722
446	20231103	120800	20307881288	1761	1761	1761	1760	2290
447	20231103	120700	20303850483	1761	1758	1761	1758	9634
448	20231103	120600	20286895218	1758	1759	1760	1758	3056
449	20231103	120500	20281520405	1759	1758	1759	1757	3501
450	20231103	120400	20275365517	1758	1757	1760	1757	1942
451	20231103	120300	20271951611	1760	1762	1762	1757	6124
452	20231103	120200	20261191218	1762	1760	1762	1757	6265
453	20231103	120100	20250182045	1757	1762	1762	1757	17187
454	20231103	120000	20219960374	1762	1763	1763	1761	4104
455	20231103	115900	20212730677	1764	1763	1764	1762	2862
456	20231103	115800	20207683264	1763	1763	1764	1762	280
457	20231103	115700	20207189700	1763	1763	1764	1762	1529
458	20231103	115600	20204494614	1763	1763	1763	1762	2091
459	20231103	115500	20200809089	1763	1763	1763	1762	1278
460	20231103	115400	20198556475	1763	1764	1764	1762	19
461	20231103	115300	20198522971	1764	1764	1764	1760	4520
462	20231103	115200	20190566006	1764	1761	1764	1760	19752
463	20231103	115100	20155801027	1760	1762	1762	1760	11047
464	20231103	115000	20136353064	1761	1767	1767	1761	17393
465	20231103	114900	20105675894	1767	1766	1767	1765	1573
466	20231103	114800	20102898569	1766	1766	1767	1765	1375
467	20231103	114700	20100471365	1767	1766	1767	1765	3707
468	20231103	114600	20093924278	1765	1765	1765	1764	4991
469	20231103	114500	20085118540	1764	1766	1766	1764	1648
470	20231103	114400	20082210004	1764	1764	1768	1764	7304
471	20231103	114300	20069325511	1768	1764	1769	1764	3748
472	20231103	114200	20062708362	1763	1773	1773	1763	5891
473	20231103	114100	20052316538	1773	1777	1779	1761	10668
474	20231103	114000	20033431328	1780	1761	1780	1760	22088
475	20231103	113900	19994281083	1760	1761	1761	1760	25818
476	20231103	113800	19948823783	1761	1765	1765	1761	12262
477	20231103	113700	19927209344	1763	1767	1768	1763	24762
478	20231103	113600	19883510490	1767	1769	1769	1766	16144
479	20231103	113500	19854983941	1769	1768	1769	1768	4006
480	20231103	113400	19847899393	1771	1767	1771	1767	5044
481	20231103	113300	19838978227	1766	1775	1775	1765	31869
482	20231103	113200	19782620826	1775	1781	1782	1775	10195
483	20231103	113100	19764494284	1782	1783	1784	1782	19087
484	20231103	113000	19730473979	1782	1780	1785	1780	23800
485	20231103	112900	19688033411	1782	1782	1783	1779	17124
486	20231103	112800	19657523317	1783	1779	1783	1779	3938
487	20231103	112700	19650509112	1781	1777	1783	1776	11990
488	20231103	112600	19629178477	1778	1776	1778	1776	6593
489	20231103	112500	19617463875	1777	1776	1778	1775	7051
490	20231103	112400	19604940031	1778	1780	1782	1776	24269
491	20231103	112300	19561768606	1779	1782	1782	1779	7512
492	20231103	112200	19548389067	1781	1781	1782	1780	12968
493	20231103	112100	19525299236	1780	1783	1783	1778	14595
494	20231103	112000	19499322778	1781	1773	1783	1773	29769
495	20231103	111900	19446384088	1774	1771	1774	1771	3636
496	20231103	111800	19439942378	1771	1769	1771	1769	3566
497	20231103	111700	19433631158	1769	1770	1770	1769	865
498	20231103	111600	19432100115	1768	1768	1770	1768	725
499	20231103	111500	19430818009	1768	1770	1770	1768	8145
500	20231103	111400	19416415797	1770	1776	1776	1770	1238
501	20231103	111300	19414222592	1771	1778	1778	1770	5332
502	20231103	111200	19404769263	1778	1769	1779	1768	10713
503	20231103	111100	19385793892	1768	1766	1768	1766	10427
504	20231103	111000	19367374469	1767	1767	1767	1766	8236
505	20231103	110900	19352829150	1767	1765	1767	1765	5472
506	20231103	110800	19343164880	1766	1767	1768	1765	5070
507	20231103	110700	19334209997	1767	1767	1767	1766	5578
508	20231103	110600	19324353871	1766	1767	1768	1766	6872
509	20231103	110500	19312213065	1767	1770	1770	1766	9935
510	20231103	110400	19294656870	1770	1767	1770	1766	9135
511	20231103	110300	19278518197	1767	1772	1772	1767	14253
512	20231103	110200	19253290092	1773	1774	1775	1772	7973
513	20231103	110100	19239155423	1774	1779	1779	1774	17096
514	20231103	110000	19208783017	1779	1787	1787	1777	26157
515	20231103	105900	19162132195	1786	1787	1788	1785	52776
516	20231103	105800	19067850808	1787	1781	1787	1777	22719
517	20231103	105700	19027307223	1781	1776	1781	1775	19745
518	20231103	105600	18992221786	1778	1784	1786	1775	33781
519	20231103	105500	18931998947	1783	1780	1784	1779	33718
520	20231103	105400	18871922385	1780	1779	1780	1775	12811
521	20231103	105300	18849150928	1775	1778	1783	1775	23629
522	20231103	105200	18807095971	1777	1780	1783	1776	21777
523	20231103	105100	18768344017	1780	1773	1780	1772	23333
524	20231103	105000	18726922048	1774	1772	1775	1771	21182
525	20231103	104900	18689343568	1772	1761	1772	1760	9014
526	20231103	104800	18673441361	1760	1772	1772	1759	10825
527	20231103	104700	18654343652	1770	1775	1775	1768	2409
528	20231103	104600	18650079658	1768	1759	1768	1757	34685
529	20231103	104500	18589085047	1759	1761	1762	1758	19830
530	20231103	104400	18554179581	1762	1771	1771	1757	17548
531	20231103	104300	18523226166	1771	1779	1779	1770	25202
532	20231103	104200	18478550628	1775	1781	1781	1775	21501
533	20231103	104100	18440289838	1780	1782	1782	1780	10257
534	20231103	104000	18422025998	1780	1781	1782	1780	13014
535	20231103	103900	18398850299	1781	1779	1782	1779	6965
536	20231103	103800	18386449248	1780	1773	1780	1770	17207
537	20231103	103700	18355958429	1774	1792	1792	1773	40024
538	20231103	103600	18284445363	1793	1786	1796	1784	55491
539	20231103	103500	18185023581	1784	1781	1786	1772	81984
540	20231103	103400	18039074077	1781	1775	1783	1774	44645
541	20231103	103300	17959611273	1774	1769	1776	1762	15551
542	20231103	103200	17932058824	1769	1754	1769	1753	24179
543	20231103	103100	17889523612	1756	1758	1759	1754	21069
544	20231103	103000	17852522808	1759	1763	1763	1759	8177
545	20231103	102900	17838123949	1764	1764	1765	1760	16494
546	20231103	102800	17809032219	1764	1768	1768	1764	12521
547	20231103	102700	17786911330	1768	1762	1769	1760	2374
548	20231103	102600	17782715914	1759	1759	1759	1757	12696
549	20231103	102500	17760399713	1759	1771	1772	1759	29200
550	20231103	102400	17708827390	1771	1770	1774	1770	18255
551	20231103	102300	17676485105	1770	1780	1780	1770	20215
552	20231103	102200	17640583141	1780	1770	1781	1769	43192
553	20231103	102100	17563846542	1769	1759	1770	1758	24377
554	20231103	102000	17520852325	1759	1757	1759	1757	18841
555	20231103	101900	17487739725	1757	1753	1757	1752	17966
556	20231103	101800	17456234247	1752	1756	1757	1752	24018
557	20231103	101700	17414095610	1756	1754	1757	1753	8624
558	20231103	101600	17398954462	1756	1755	1757	1753	19408
559	20231103	101500	17364906421	1755	1756	1759	1754	23067
560	20231103	101400	17324396205	1756	1757	1758	1756	18271
561	20231103	101300	17292302506	1758	1764	1764	1758	22281
562	20231103	101200	17253093998	1756	1751	1768	1751	27566
563	20231103	101100	17204656397	1751	1756	1756	1750	99049
564	20231103	101000	17031114265	1756	1773	1773	1754	43195
565	20231103	100900	16954978848	1773	1779	1779	1773	27068
566	20231103	100800	16906927128	1779	1775	1780	1773	19577
567	20231103	100700	16872159110	1775	1793	1797	1775	66532
568	20231103	100600	16753347822	1797	1797	1797	1793	35208
569	20231103	100500	16690138184	1796	1792	1798	1791	33975
570	20231103	100400	16629144717	1791	1799	1799	1790	101487
571	20231103	100300	16446925838	1799	1790	1799	1789	82162
572	20231103	100200	16299422395	1791	1784	1791	1781	89403
573	20231103	100100	16139738552	1784	1776	1784	1774	63399
574	20231103	100000	16026924426	1776	1773	1776	1771	25875
575	20231103	095900	15981030294	1774	1766	1775	1765	37354
576	20231103	095800	15914917517	1765	1765	1766	1759	20244
577	20231103	095700	15879210571	1765	1758	1765	1757	17253
578	20231103	095600	15848839403	1759	1754	1759	1753	36719
579	20231103	095500	15784386255	1754	1761	1761	1752	60033
580	20231103	095400	15678957522	1760	1767	1768	1760	38931
581	20231103	095300	15610277420	1768	1765	1769	1763	15686
582	20231103	095200	15582561658	1765	1773	1773	1763	44090
583	20231103	095100	15504570140	1772	1777	1777	1772	26463
584	20231103	095000	15457620492	1776	1770	1779	1768	42804
585	20231103	094900	15381714085	1768	1768	1770	1764	38098
586	20231103	094800	15314411048	1767	1758	1770	1757	47076
587	20231103	094700	15231360894	1757	1753	1758	1753	31008
588	20231103	094600	15176928843	1754	1755	1757	1753	35132
589	20231103	094500	15115296984	1757	1757	1757	1753	50567
590	20231103	094400	15026552593	1758	1750	1758	1747	97800
591	20231103	094300	14855234321	1749	1783	1784	1749	192112
592	20231103	094200	14516271641	1783	1786	1787	1781	132015
593	20231103	094100	14280764207	1787	1790	1790	1786	27240
594	20231103	094000	14232088075	1788	1786	1793	1785	31382
595	20231103	093900	14175924938	1785	1785	1794	1784	71015
596	20231103	093800	14049151638	1784	1790	1790	1784	165334
597	20231103	093700	13754016513	1789	1797	1797	1789	41788
598	20231103	093600	13679163118	1796	1793	1799	1792	24362
599	20231103	093500	13635403667	1793	1791	1797	1791	35970
600	20231103	093400	13570917284	1791	1801	1804	1790	51675
601	20231103	093300	13478163837	1804	1790	1807	1790	72096
602	20231103	093200	13348473270	1791	1815	1816	1789	148350
603	20231103	093100	13081268241	1816	1820	1820	1815	83887
604	20231103	093000	12928850798	1820	1837	1838	1807	204627
605	20231103	092900	12556322352	1838	1828	1848	1824	183000
606	20231103	092800	12219599046	1828	1826	1841	1825	304517
607	20231103	092700	11661073215	1825	1819	1827	1819	107435
608	20231103	092600	11464961252	1818	1818	1823	1815	74334
609	20231103	092500	11329861777	1822	1824	1827	1817	151958
610	20231103	092400	11052732260	1824	1816	1828	1810	134733
611	20231103	092300	10807497169	1816	1818	1820	1813	229843
612	20231103	092200	10389636403	1816	1807	1820	1804	164110
613	20231103	092100	10092131973	1807	1807	1809	1804	73000
614	20231103	092000	9960243741	1807	1799	1807	1798	95993
615	20231103	091900	9787224937	1799	1791	1799	1789	62017
616	20231103	091800	9675774402	1791	1787	1791	1785	73693
617	20231103	091700	9544000458	1788	1791	1792	1787	71822
618	20231103	091600	9415434136	1792	1806	1806	1789	90519
619	20231103	091500	9252819362	1805	1813	1813	1801	90254
620	20231103	091400	9089609701	1813	1811	1813	1805	57133
621	20231103	091300	8986190399	1810	1799	1814	1794	140814
622	20231103	091200	8731935184	1798	1783	1800	1780	124556
623	20231103	091100	8508795098	1783	1808	1809	1780	214190
624	20231103	091000	8123772972	1809	1809	1810	1808	145699
625	20231103	090900	7860200690	1810	1805	1815	1800	128264
626	20231103	090800	7628571187	1800	1815	1820	1800	257450
627	20231103	090700	7161995658	1817	1812	1822	1804	238549
628	20231103	090600	6729204323	1812	1842	1843	1784	518234
629	20231103	090500	5788748402	1842	1856	1860	1840	286861
630	20231103	090400	5257582468	1858	1825	1858	1810	413467
631	20231103	090300	4496095058	1825	1880	1880	1820	833308
632	20231103	090200	2943477737	1879	1856	1884	1853	1579728
633	20231103	090100	0	1682	1682	1682	1682	0
634	20231103	090000	0	1682	1682	1682	1682	0