KissMeData/083470/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195300	161584383	1902	1902	1902	1902	4937
3	20231106	195200	161584383	1902	1902	1902	1902	0
4	20231106	195100	161584383	1902	1902	1902	1902	0
5	20231106	195000	161584383	1902	1902	1902	1902	0
6	20231106	194900	161584383	1902	1902	1902	1902	0
7	20231106	194800	161584383	1902	1902	1902	1902	0
8	20231106	194700	161584383	1902	1902	1902	1902	0
9	20231106	194600	161584383	1902	1902	1902	1902	0
10	20231106	194500	161584383	1902	1902	1902	1902	0
11	20231106	194400	161584383	1902	1902	1902	1902	0
12	20231106	194300	161584383	1902	1902	1902	1902	0
13	20231106	194200	161584383	1902	1902	1902	1902	0
14	20231106	194100	161584383	1902	1902	1902	1902	0
15	20231106	194000	161584383	1902	1902	1902	1902	0
16	20231106	193900	161584383	1902	1902	1902	1902	0
17	20231106	193800	161584383	1902	1902	1902	1902	0
18	20231106	193700	161584383	1902	1902	1902	1902	0
19	20231106	193600	161584383	1902	1902	1902	1902	0
20	20231106	193500	161584383	1902	1902	1902	1902	0
21	20231106	193400	161584383	1902	1902	1902	1902	0
22	20231106	193300	161584383	1902	1902	1902	1902	0
23	20231106	193200	161584383	1902	1902	1902	1902	0
24	20231106	193100	161584383	1902	1902	1902	1902	0
25	20231106	193000	161584383	1902	1902	1902	1902	0
26	20231106	192900	161584383	1902	1902	1902	1902	0
27	20231106	192800	161584383	1902	1902	1902	1902	0
28	20231106	192700	161584383	1902	1902	1902	1902	0
29	20231106	192600	161584383	1902	1902	1902	1902	0
30	20231106	192500	161584383	1902	1902	1902	1902	0
31	20231106	192400	161584383	1902	1902	1902	1902	0
32	20231106	192300	161584383	1902	1902	1902	1902	4937
33	20231106	192200	161584383	1902	1902	1902	1902	0
34	20231106	192100	161584383	1902	1902	1902	1902	0
35	20231106	192000	161584383	1902	1902	1902	1902	0
36	20231106	191900	161584383	1902	1902	1902	1902	0
37	20231106	191800	161584383	1902	1902	1902	1902	0
38	20231106	191700	161584383	1902	1902	1902	1902	0
39	20231106	191600	161584383	1902	1902	1902	1902	0
40	20231106	191500	161584383	1902	1902	1902	1902	0
41	20231106	191400	161584383	1902	1902	1902	1902	0
42	20231106	191300	161584383	1902	1902	1902	1902	0
43	20231106	191200	161584383	1902	1902	1902	1902	0
44	20231106	191100	161584383	1902	1902	1902	1902	0
45	20231106	191000	161584383	1902	1902	1902	1902	0
46	20231106	190900	161584383	1902	1902	1902	1902	0
47	20231106	190800	161584383	1902	1902	1902	1902	0
48	20231106	190700	161584383	1902	1902	1902	1902	0
49	20231106	190600	161584383	1902	1902	1902	1902	0
50	20231106	190500	161584383	1902	1902	1902	1902	0
51	20231106	190400	161584383	1902	1902	1902	1902	0
52	20231106	190300	161584383	1902	1902	1902	1902	0
53	20231106	190200	161584383	1902	1902	1902	1902	0
54	20231106	190100	161584383	1902	1902	1902	1902	0
55	20231106	190000	161584383	1902	1902	1902	1902	0
56	20231106	185900	161584383	1902	1902	1902	1902	0
57	20231106	185800	161584383	1902	1902	1902	1902	0
58	20231106	185700	161584383	1902	1902	1902	1902	0
59	20231106	185600	161584383	1902	1902	1902	1902	0
60	20231106	185500	161584383	1902	1902	1902	1902	0
61	20231106	185400	161584383	1902	1902	1902	1902	0
62	20231106	185300	161584383	1902	1902	1902	1902	4937
63	20231106	185200	161584383	1902	1902	1902	1902	0
64	20231106	185100	161584383	1902	1902	1902	1902	0
65	20231106	185000	161584383	1902	1902	1902	1902	0
66	20231106	184900	161584383	1902	1902	1902	1902	0
67	20231106	184800	161584383	1902	1902	1902	1902	0
68	20231106	184700	161584383	1902	1902	1902	1902	0
69	20231106	184600	161584383	1902	1902	1902	1902	0
70	20231106	184500	161584383	1902	1902	1902	1902	0
71	20231106	184400	161584383	1902	1902	1902	1902	0
72	20231106	184300	161584383	1902	1902	1902	1902	0
73	20231106	184200	161584383	1902	1902	1902	1902	0
74	20231106	184100	161584383	1902	1902	1902	1902	0
75	20231106	184000	161584383	1902	1902	1902	1902	0
76	20231106	183900	161584383	1902	1902	1902	1902	0
77	20231106	183800	161584383	1902	1902	1902	1902	0
78	20231106	183700	161584383	1902	1902	1902	1902	0
79	20231106	183600	161584383	1902	1902	1902	1902	0
80	20231106	183500	161584383	1902	1902	1902	1902	0
81	20231106	183400	161584383	1902	1902	1902	1902	0
82	20231106	183300	161584383	1902	1902	1902	1902	0
83	20231106	183200	161584383	1902	1902	1902	1902	0
84	20231106	183100	161584383	1902	1902	1902	1902	0
85	20231106	183000	161584383	1902	1902	1902	1902	0
86	20231106	182900	161584383	1902	1902	1902	1902	0
87	20231106	182800	161584383	1902	1902	1902	1902	0
88	20231106	182700	161584383	1902	1902	1902	1902	0
89	20231106	182600	161584383	1902	1902	1902	1902	0
90	20231106	182500	161584383	1902	1902	1902	1902	0
91	20231106	182400	161584383	1902	1902	1902	1902	0
92	20231106	182300	161584383	1902	1902	1902	1902	4937
93	20231106	182200	161584383	1902	1902	1902	1902	0
94	20231106	182100	161584383	1902	1902	1902	1902	0
95	20231106	182000	161584383	1902	1902	1902	1902	0
96	20231106	181900	161584383	1902	1902	1902	1902	0
97	20231106	181800	161584383	1902	1902	1902	1902	0
98	20231106	181700	161584383	1902	1902	1902	1902	0
99	20231106	181600	161584383	1902	1902	1902	1902	0
100	20231106	181500	161584383	1902	1902	1902	1902	0
101	20231106	181400	161584383	1902	1902	1902	1902	0
102	20231106	181300	161584383	1902	1902	1902	1902	0
103	20231106	181200	161584383	1902	1902	1902	1902	0
104	20231106	181100	161584383	1902	1902	1902	1902	0
105	20231106	181000	161584383	1902	1902	1902	1902	0
106	20231106	180900	161584383	1902	1902	1902	1902	0
107	20231106	180800	161584383	1902	1902	1902	1902	0
108	20231106	180700	161584383	1902	1902	1902	1902	0
109	20231106	180600	161584383	1902	1902	1902	1902	0
110	20231106	180500	161584383	1902	1902	1902	1902	0
111	20231106	180400	161584383	1902	1902	1902	1902	0
112	20231106	180300	161584383	1902	1902	1902	1902	0
113	20231106	180200	161584383	1902	1902	1902	1902	0
114	20231106	180100	161584383	1902	1902	1902	1902	0
115	20231106	180000	161584383	1902	1902	1902	1902	0
116	20231106	175900	161584383	1902	1902	1902	1902	0
117	20231106	175800	161584383	1902	1902	1902	1902	0
118	20231106	175700	161584383	1902	1902	1902	1902	0
119	20231106	175600	161584383	1902	1902	1902	1902	0
120	20231106	175500	161584383	1902	1902	1902	1902	0
121	20231106	175400	161584383	1902	1902	1902	1902	0
122	20231106	175300	161584383	1902	1902	1902	1902	4937
123	20231106	175200	161584383	1902	1902	1902	1902	0
124	20231106	175100	161584383	1902	1902	1902	1902	0
125	20231106	175000	161584383	1902	1902	1902	1902	0
126	20231106	174900	161584383	1902	1902	1902	1902	0
127	20231106	174800	161584383	1902	1902	1902	1902	0
128	20231106	174700	161584383	1902	1902	1902	1902	0
129	20231106	174600	161584383	1902	1902	1902	1902	0
130	20231106	174500	161584383	1902	1902	1902	1902	0
131	20231106	174400	161584383	1902	1902	1902	1902	0
132	20231106	174300	161584383	1902	1902	1902	1902	0
133	20231106	174200	161584383	1902	1902	1902	1902	0
134	20231106	174100	161584383	1902	1902	1902	1902	0
135	20231106	174000	161584383	1902	1902	1902	1902	0
136	20231106	173900	161584383	1902	1902	1902	1902	0
137	20231106	173800	161584383	1902	1902	1902	1902	0
138	20231106	173700	161584383	1902	1902	1902	1902	0
139	20231106	173600	161584383	1902	1902	1902	1902	0
140	20231106	173500	161584383	1902	1902	1902	1902	0
141	20231106	173400	161584383	1902	1902	1902	1902	0
142	20231106	173300	161584383	1902	1902	1902	1902	0
143	20231106	173200	161584383	1902	1902	1902	1902	0
144	20231106	173100	161584383	1902	1902	1902	1902	0
145	20231106	173000	161584383	1902	1902	1902	1902	0
146	20231106	172900	161584383	1902	1902	1902	1902	0
147	20231106	172800	161584383	1902	1902	1902	1902	0
148	20231106	172700	161584383	1902	1902	1902	1902	0
149	20231106	172600	161584383	1902	1902	1902	1902	0
150	20231106	172500	161584383	1902	1902	1902	1902	0
151	20231106	172400	161584383	1902	1902	1902	1902	0
152	20231106	172300	161584383	1902	1902	1902	1902	4937
153	20231106	172200	161584383	1902	1902	1902	1902	0
154	20231106	172100	161584383	1902	1902	1902	1902	0
155	20231106	172000	161584383	1902	1902	1902	1902	0
156	20231106	171900	161584383	1902	1902	1902	1902	0
157	20231106	171800	161584383	1902	1902	1902	1902	0
158	20231106	171700	161584383	1902	1902	1902	1902	0
159	20231106	171600	161584383	1902	1902	1902	1902	0
160	20231106	171500	161584383	1902	1902	1902	1902	0
161	20231106	171400	161584383	1902	1902	1902	1902	0
162	20231106	171300	161584383	1902	1902	1902	1902	0
163	20231106	171200	161584383	1902	1902	1902	1902	0
164	20231106	171100	161584383	1902	1902	1902	1902	0
165	20231106	171000	161584383	1902	1902	1902	1902	0
166	20231106	170900	161584383	1902	1902	1902	1902	0
167	20231106	170800	161584383	1902	1902	1902	1902	0
168	20231106	170700	161584383	1902	1902	1902	1902	0
169	20231106	170600	161584383	1902	1902	1902	1902	0
170	20231106	170500	161584383	1902	1902	1902	1902	0
171	20231106	170400	161584383	1902	1902	1902	1902	0
172	20231106	170300	161584383	1902	1902	1902	1902	0
173	20231106	170200	161584383	1902	1902	1902	1902	0
174	20231106	170100	161584383	1902	1902	1902	1902	0
175	20231106	170000	161584383	1902	1902	1902	1902	0
176	20231106	165900	161584383	1902	1902	1902	1902	0
177	20231106	165800	161584383	1902	1902	1902	1902	0
178	20231106	165700	161584383	1902	1902	1902	1902	0
179	20231106	165600	161584383	1902	1902	1902	1902	0
180	20231106	165500	161584383	1902	1902	1902	1902	0
181	20231106	165400	161584383	1902	1902	1902	1902	0
182	20231106	165300	161584383	1902	1902	1902	1902	4937
183	20231106	165200	161584383	1902	1902	1902	1902	0
184	20231106	165100	161584383	1902	1902	1902	1902	0
185	20231106	165000	161584383	1902	1902	1902	1902	0
186	20231106	164900	161584383	1902	1902	1902	1902	0
187	20231106	164800	161584383	1902	1902	1902	1902	0
188	20231106	164700	161584383	1902	1902	1902	1902	0
189	20231106	164600	161584383	1902	1902	1902	1902	0
190	20231106	164500	161584383	1902	1902	1902	1902	0
191	20231106	164400	161584383	1902	1902	1902	1902	0
192	20231106	164300	161584383	1902	1902	1902	1902	0
193	20231106	164200	161584383	1902	1902	1902	1902	0
194	20231106	164100	161584383	1902	1902	1902	1902	0
195	20231106	164000	161584383	1902	1902	1902	1902	0
196	20231106	163900	161584383	1902	1902	1902	1902	0
197	20231106	163800	161584383	1902	1902	1902	1902	0
198	20231106	163700	161584383	1902	1902	1902	1902	0
199	20231106	163600	161584383	1902	1902	1902	1902	0
200	20231106	163500	161584383	1902	1902	1902	1902	0
201	20231106	163400	161584383	1902	1902	1902	1902	0
202	20231106	163300	161584383	1902	1902	1902	1902	0
203	20231106	163200	161584383	1902	1902	1902	1902	0
204	20231106	163100	161584383	1902	1902	1902	1902	0
205	20231106	163000	161584383	1902	1902	1902	1902	0
206	20231106	162900	161584383	1902	1902	1902	1902	0
207	20231106	162800	161584383	1902	1902	1902	1902	0
208	20231106	162700	161584383	1902	1902	1902	1902	0
209	20231106	162600	161584383	1902	1902	1902	1902	0
210	20231106	162500	161584383	1902	1902	1902	1902	0
211	20231106	162400	161584383	1902	1902	1902	1902	0
212	20231106	162300	161584383	1902	1902	1902	1902	4937
213	20231106	162200	161584383	1902	1902	1902	1902	0
214	20231106	162100	161584383	1902	1902	1902	1902	0
215	20231106	162000	161584383	1902	1902	1902	1902	0
216	20231106	161900	161584383	1902	1902	1902	1902	0
217	20231106	161800	161584383	1902	1902	1902	1902	0
218	20231106	161700	161584383	1902	1902	1902	1902	0
219	20231106	161600	161584383	1902	1902	1902	1902	0
220	20231106	161500	161584383	1902	1902	1902	1902	0
221	20231106	161400	161584383	1902	1902	1902	1902	0
222	20231106	161300	161584383	1902	1902	1902	1902	0
223	20231106	161200	161584383	1902	1902	1902	1902	0
224	20231106	161100	161584383	1902	1902	1902	1902	0
225	20231106	161000	161584383	1902	1902	1902	1902	0
226	20231106	160900	161584383	1902	1902	1902	1902	0
227	20231106	160800	161584383	1902	1902	1902	1902	0
228	20231106	160700	161584383	1902	1902	1902	1902	0
229	20231106	160600	161584383	1902	1902	1902	1902	0
230	20231106	160500	161584383	1902	1902	1902	1902	0
231	20231106	160400	161584383	1902	1902	1902	1902	0
232	20231106	160300	161584383	1902	1902	1902	1902	0
233	20231106	160200	161584383	1902	1902	1902	1902	0
234	20231106	160100	161584383	1902	1902	1902	1902	0
235	20231106	160000	161584383	1902	1902	1902	1902	0
236	20231106	155900	161584383	1902	1902	1902	1902	0
237	20231106	155800	161584383	1902	1902	1902	1902	0
238	20231106	155700	161584383	1902	1902	1902	1902	0
239	20231106	155600	161584383	1902	1902	1902	1902	0
240	20231106	155500	161584383	1902	1902	1902	1902	0
241	20231106	155400	161584383	1902	1902	1902	1902	0
242	20231106	155300	161584383	1902	1902	1902	1902	4937
243	20231106	155200	161584383	1902	1902	1902	1902	0
244	20231106	155100	161584383	1902	1902	1902	1902	0
245	20231106	155000	161584383	1902	1902	1902	1902	0
246	20231106	154900	161584383	1902	1902	1902	1902	0
247	20231106	154800	161584383	1902	1902	1902	1902	0
248	20231106	154700	161584383	1902	1902	1902	1902	0
249	20231106	154600	161584383	1902	1902	1902	1902	0
250	20231106	154500	161584383	1902	1902	1902	1902	0
251	20231106	154400	161584383	1902	1902	1902	1902	0
252	20231106	154300	161584383	1902	1902	1902	1902	0
253	20231106	154200	161584383	1902	1902	1902	1902	0
254	20231106	154100	161584383	1902	1902	1902	1902	0
255	20231106	154000	161584383	1902	1902	1902	1902	0
256	20231106	153900	161584383	1902	1902	1902	1902	0
257	20231106	153800	161584383	1902	1902	1902	1902	0
258	20231106	153700	161584383	1902	1902	1902	1902	0
259	20231106	153600	161584383	1902	1902	1902	1902	0
260	20231106	153500	161584383	1902	1902	1902	1902	0
261	20231106	153400	161584383	1902	1902	1902	1902	0
262	20231106	153300	161584383	1902	1902	1902	1902	0
263	20231106	153200	161584383	1902	1902	1902	1902	0
264	20231106	153100	161584383	1902	1902	1902	1902	0
265	20231106	153000	161584383	1902	1902	1902	1902	4937
266	20231106	152900	152194209	1900	1900	1900	1900	0
267	20231106	152800	152194209	1900	1900	1900	1900	0
268	20231106	152700	152194209	1900	1900	1900	1900	0
269	20231106	152600	152194209	1900	1900	1900	1900	0
270	20231106	152500	152194209	1900	1900	1900	1900	0
271	20231106	152400	152194209	1900	1900	1900	1900	0
272	20231106	152300	152194209	1900	1900	1900	1900	0
273	20231106	152200	152194209	1900	1900	1900	1900	0
274	20231106	152100	152194209	1900	1900	1900	1900	0
275	20231106	152000	152194209	1900	1900	1900	1900	0
276	20231106	151900	152194209	1900	1900	1900	1900	0
277	20231106	151800	152194209	1900	1900	1900	1900	995
278	20231106	151700	150303709	1899	1899	1899	1899	0
279	20231106	151600	150303709	1899	1899	1899	1899	1336
280	20231106	151500	147766645	1899	1899	1899	1899	0
281	20231106	151400	147766645	1899	1899	1899	1899	0
282	20231106	151300	147766645	1899	1899	1899	1899	4
283	20231106	151200	147759049	1897	1897	1897	1897	10
284	20231106	151100	147740079	1896	1896	1896	1896	6
285	20231106	151000	147728703	1897	1897	1897	1897	556
286	20231106	150900	146673971	1897	1899	1899	1897	1023
287	20231106	150800	144733294	1899	1899	1899	1899	272
288	20231106	150700	144216766	1900	1899	1900	1899	39
289	20231106	150600	144142704	1899	1900	1900	1899	750
290	20231106	150500	142718441	1900	1899	1900	1899	287
291	20231106	150400	142173415	1898	1898	1898	1898	0
292	20231106	150300	142173415	1898	1898	1898	1898	0
293	20231106	150200	142173415	1898	1898	1898	1898	300
294	20231106	150100	141604015	1894	1894	1894	1894	1
295	20231106	150000	141602121	1893	1893	1893	1893	0
296	20231106	145900	141602121	1893	1893	1893	1893	0
297	20231106	145800	141602121	1893	1893	1893	1893	1
298	20231106	145700	141600228	1893	1894	1894	1893	4050
299	20231106	145600	133932247	1896	1896	1896	1896	0
300	20231106	145500	133932247	1896	1896	1896	1896	500
301	20231106	145400	132984247	1896	1892	1896	1892	5803
302	20231106	145300	121991268	1893	1893	1893	1893	0
303	20231106	145200	121991268	1893	1893	1893	1893	0
304	20231106	145100	121991268	1893	1893	1893	1893	0
305	20231106	145000	121991268	1893	1890	1893	1890	1394
306	20231106	144900	119356596	1890	1890	1890	1890	0
307	20231106	144800	119356596	1890	1890	1890	1890	0
308	20231106	144700	119356596	1890	1890	1890	1890	0
309	20231106	144600	119356596	1890	1890	1890	1890	0
310	20231106	144500	119356596	1890	1890	1890	1890	0
311	20231106	144400	119356596	1890	1890	1890	1890	0
312	20231106	144300	119356596	1890	1890	1890	1890	0
313	20231106	144200	119356596	1890	1890	1890	1890	0
314	20231106	144100	119356596	1890	1890	1890	1890	0
315	20231106	144000	119356596	1890	1889	1890	1889	2000
316	20231106	143900	115577596	1890	1890	1890	1890	100
317	20231106	143800	115388596	1890	1890	1890	1890	0
318	20231106	143700	115388596	1890	1890	1890	1890	100
319	20231106	143600	115199596	1890	1890	1890	1890	0
320	20231106	143500	115199596	1890	1890	1890	1890	300
321	20231106	143400	114632596	1893	1893	1893	1893	20
322	20231106	143300	114594736	1893	1893	1893	1893	280
323	20231106	143200	114064696	1893	1892	1893	1892	100
324	20231106	143100	113875486	1892	1897	1897	1892	610
325	20231106	143000	112720656	1898	1898	1898	1898	0
326	20231106	142900	112720656	1898	1898	1898	1898	21
327	20231106	142800	112680798	1899	1899	1899	1899	0
328	20231106	142700	112680798	1899	1899	1899	1899	0
329	20231106	142600	112680798	1899	1899	1899	1899	0
330	20231106	142500	112680798	1899	1899	1899	1899	0
331	20231106	142400	112680798	1899	1899	1899	1899	0
332	20231106	142300	112680798	1899	1899	1899	1899	0
333	20231106	142200	112680798	1899	1899	1899	1899	400
334	20231106	142100	111921198	1899	1899	1899	1899	0
335	20231106	142000	111921198	1899	1899	1899	1899	0
336	20231106	141900	111921198	1899	1899	1899	1899	0
337	20231106	141800	111921198	1899	1899	1899	1899	0
338	20231106	141700	111921198	1899	1899	1899	1899	0
339	20231106	141600	111921198	1899	1899	1899	1899	0
340	20231106	141500	111921198	1899	1899	1899	1899	0
341	20231106	141400	111921198	1899	1899	1899	1899	0
342	20231106	141300	111921198	1899	1899	1899	1899	0
343	20231106	141200	111921198	1899	1899	1899	1899	0
344	20231106	141100	111921198	1899	1899	1899	1899	1
345	20231106	141000	111919299	1890	1890	1890	1890	0
346	20231106	140900	111919299	1890	1890	1890	1890	0
347	20231106	140800	111919299	1890	1890	1890	1890	0
348	20231106	140700	111919299	1890	1890	1890	1890	0
349	20231106	140600	111919299	1890	1890	1890	1890	1723
350	20231106	140500	108662829	1890	1890	1890	1890	0
351	20231106	140400	108662829	1890	1890	1890	1890	0
352	20231106	140300	108662829	1890	1890	1890	1890	0
353	20231106	140200	108662829	1890	1890	1890	1890	0
354	20231106	140100	108662829	1890	1890	1890	1890	0
355	20231106	140000	108662829	1890	1890	1890	1890	0
356	20231106	135900	108662829	1890	1890	1890	1890	0
357	20231106	135800	108662829	1890	1890	1890	1890	0
358	20231106	135700	108662829	1890	1890	1890	1890	0
359	20231106	135600	108662829	1890	1890	1890	1890	0
360	20231106	135500	108662829	1890	1890	1890	1890	0
361	20231106	135400	108662829	1890	1890	1890	1890	0
362	20231106	135300	108662829	1890	1890	1890	1890	0
363	20231106	135200	108662829	1890	1891	1891	1889	722
364	20231106	135100	107298258	1900	1900	1900	1900	1
365	20231106	135000	107296358	1895	1895	1895	1895	0
366	20231106	134900	107296358	1895	1895	1895	1895	0
367	20231106	134800	107296358	1895	1895	1895	1895	0
368	20231106	134700	107296358	1895	1895	1895	1895	0
369	20231106	134600	107296358	1895	1895	1895	1895	0
370	20231106	134500	107296358	1895	1895	1895	1895	0
371	20231106	134400	107296358	1895	1895	1895	1895	0
372	20231106	134300	107296358	1895	1895	1895	1895	0
373	20231106	134200	107296358	1895	1895	1895	1895	0
374	20231106	134100	107296358	1895	1895	1895	1895	0
375	20231106	134000	107296358	1895	1895	1895	1895	0
376	20231106	133900	107296358	1895	1895	1895	1895	0
377	20231106	133800	107296358	1895	1895	1895	1895	674
378	20231106	133700	106019128	1894	1894	1894	1894	0
379	20231106	133600	106019128	1894	1894	1894	1894	558
380	20231106	133500	104962276	1894	1894	1894	1894	0
381	20231106	133400	104962276	1894	1894	1894	1894	200
382	20231106	133300	104583476	1894	1893	1894	1893	633
383	20231106	133200	103384755	1893	1893	1893	1893	0
384	20231106	133100	103384755	1893	1893	1893	1893	100
385	20231106	133000	103195455	1893	1893	1893	1893	200
386	20231106	132900	102816855	1893	1893	1893	1893	200
387	20231106	132800	102438255	1893	1893	1893	1893	50
388	20231106	132700	102343605	1893	1893	1893	1893	0
389	20231106	132600	102343605	1893	1893	1893	1893	0
390	20231106	132500	102343605	1893	1893	1893	1893	0
391	20231106	132400	102343605	1893	1893	1893	1893	0
392	20231106	132300	102343605	1893	1893	1893	1893	0
393	20231106	132200	102343605	1893	1893	1893	1893	0
394	20231106	132100	102343605	1893	1893	1893	1893	0
395	20231106	132000	102343605	1893	1893	1893	1893	0
396	20231106	131900	102343605	1893	1893	1893	1893	1
397	20231106	131800	102341712	1893	1885	1893	1885	712
398	20231106	131700	100996158	1885	1885	1885	1885	0
399	20231106	131600	100996158	1885	1885	1885	1885	13
400	20231106	131500	100971653	1885	1885	1885	1885	0
401	20231106	131400	100971653	1885	1885	1885	1885	0
402	20231106	131300	100971653	1885	1885	1885	1885	13
403	20231106	131200	100947148	1884	1884	1884	1884	0
404	20231106	131100	100947148	1884	1884	1884	1884	0
405	20231106	131000	100947148	1884	1884	1884	1884	1
406	20231106	130900	100945264	1884	1884	1884	1884	0
407	20231106	130800	100945264	1884	1884	1884	1884	0
408	20231106	130700	100945264	1884	1884	1884	1884	0
409	20231106	130600	100945264	1884	1884	1884	1884	0
410	20231106	130500	100945264	1884	1884	1884	1884	202
411	20231106	130400	100564696	1884	1884	1884	1884	0
412	20231106	130300	100564696	1884	1884	1884	1884	0
413	20231106	130200	100564696	1884	1884	1884	1884	0
414	20231106	130100	100564696	1884	1884	1884	1884	0
415	20231106	130000	100564696	1884	1884	1884	1884	0
416	20231106	125900	100564696	1884	1884	1884	1884	0
417	20231106	125800	100564696	1884	1884	1884	1884	54
418	20231106	125700	100462960	1884	1884	1884	1884	20
419	20231106	125600	100425280	1884	1884	1884	1884	21
420	20231106	125500	100385716	1884	1884	1884	1884	1
421	20231106	125400	100383832	1880	1880	1880	1880	0
422	20231106	125300	100383832	1880	1880	1880	1880	0
423	20231106	125200	100383832	1880	1880	1880	1880	0
424	20231106	125100	100383832	1880	1880	1880	1880	0
425	20231106	125000	100383832	1880	1880	1880	1880	0
426	20231106	124900	100383832	1880	1880	1880	1880	0
427	20231106	124800	100383832	1880	1880	1880	1880	0
428	20231106	124700	100383832	1880	1880	1880	1880	0
429	20231106	124600	100383832	1880	1880	1880	1880	0
430	20231106	124500	100383832	1880	1880	1880	1880	0
431	20231106	124400	100383832	1880	1881	1881	1880	625
432	20231106	124300	99208604	1884	1884	1884	1884	0
433	20231106	124200	99208604	1884	1884	1884	1884	2
434	20231106	124100	99204836	1881	1881	1881	1881	710
435	20231106	124000	97869326	1881	1881	1881	1881	0
436	20231106	123900	97869326	1881	1881	1881	1881	0
437	20231106	123800	97869326	1881	1881	1881	1881	0
438	20231106	123700	97869326	1881	1881	1881	1881	0
439	20231106	123600	97869326	1881	1881	1881	1881	0
440	20231106	123500	97869326	1881	1881	1881	1881	0
441	20231106	123400	97869326	1881	1881	1881	1881	0
442	20231106	123300	97869326	1881	1881	1881	1881	0
443	20231106	123200	97869326	1881	1881	1881	1881	0
444	20231106	123100	97869326	1881	1881	1881	1881	400
445	20231106	123000	97116926	1881	1881	1881	1881	0
446	20231106	122900	97116926	1881	1882	1882	1881	2000
447	20231106	122800	93354840	1884	1884	1884	1884	0
448	20231106	122700	93354840	1884	1884	1884	1884	0
449	20231106	122600	93354840	1884	1884	1884	1884	0
450	20231106	122500	93354840	1884	1884	1884	1884	0
451	20231106	122400	93354840	1884	1884	1884	1884	0
452	20231106	122300	93354840	1884	1884	1884	1884	0
453	20231106	122200	93354840	1884	1884	1884	1884	200
454	20231106	122100	92978040	1884	1884	1884	1884	0
455	20231106	122000	92978040	1884	1884	1884	1884	0
456	20231106	121900	92978040	1884	1884	1884	1884	0
457	20231106	121800	92978040	1884	1884	1884	1884	0
458	20231106	121700	92978040	1884	1884	1884	1884	0
459	20231106	121600	92978040	1884	1884	1884	1884	0
460	20231106	121500	92978040	1884	1884	1884	1884	50
461	20231106	121400	92883840	1884	1884	1884	1884	0
462	20231106	121300	92883840	1884	1884	1884	1884	0
463	20231106	121200	92883840	1884	1884	1884	1884	0
464	20231106	121100	92883840	1884	1884	1884	1884	0
465	20231106	121000	92883840	1884	1884	1884	1884	0
466	20231106	120900	92883840	1884	1884	1884	1884	0
467	20231106	120800	92883840	1884	1884	1884	1884	20
468	20231106	120700	92846160	1884	1884	1884	1884	30
469	20231106	120600	92789640	1884	1884	1884	1884	0
470	20231106	120500	92789640	1884	1884	1884	1884	0
471	20231106	120400	92789640	1884	1884	1884	1884	0
472	20231106	120300	92789640	1884	1884	1884	1884	0
473	20231106	120200	92789640	1884	1884	1884	1884	0
474	20231106	120100	92789640	1884	1884	1884	1884	0
475	20231106	120000	92789640	1884	1883	1884	1883	8
476	20231106	115900	92774575	1878	1878	1878	1878	0
477	20231106	115800	92774575	1878	1878	1878	1878	0
478	20231106	115700	92774575	1878	1878	1878	1878	0
479	20231106	115600	92774575	1878	1878	1878	1878	200
480	20231106	115500	92398975	1885	1885	1885	1885	0
481	20231106	115400	92398975	1885	1885	1885	1885	0
482	20231106	115300	92398975	1885	1885	1885	1885	0
483	20231106	115200	92398975	1885	1885	1885	1885	1
484	20231106	115100	92397090	1885	1885	1885	1885	0
485	20231106	115000	92397090	1885	1885	1885	1885	0
486	20231106	114900	92397090	1885	1885	1885	1885	3
487	20231106	114800	92391435	1878	1878	1878	1878	0
488	20231106	114700	92391435	1878	1878	1878	1878	405
489	20231106	114600	91630845	1878	1880	1880	1878	2026
490	20231106	114500	87825194	1891	1880	1891	1880	2502
491	20231106	114400	83121412	1880	1884	1884	1880	1959
492	20231106	114300	79435392	1886	1887	1887	1886	141
493	20231106	114200	79169405	1887	1887	1887	1887	0
494	20231106	114100	79169405	1887	1887	1887	1887	0
495	20231106	114000	79169405	1887	1887	1887	1887	9
496	20231106	113900	79152422	1895	1895	1895	1895	0
497	20231106	113800	79152422	1895	1895	1895	1895	0
498	20231106	113700	79152422	1895	1895	1895	1895	0
499	20231106	113600	79152422	1895	1895	1895	1895	0
500	20231106	113500	79152422	1895	1895	1895	1895	0
501	20231106	113400	79152422	1895	1895	1895	1895	0
502	20231106	113300	79152422	1895	1895	1895	1895	0
503	20231106	113200	79152422	1895	1895	1895	1895	0
504	20231106	113100	79152422	1895	1895	1895	1895	0
505	20231106	113000	79152422	1895	1895	1895	1895	0
506	20231106	112900	79152422	1895	1895	1895	1895	0
507	20231106	112800	79152422	1895	1895	1895	1895	0
508	20231106	112700	79152422	1895	1895	1895	1895	0
509	20231106	112600	79152422	1895	1895	1895	1895	0
510	20231106	112500	79152422	1895	1895	1895	1895	1
511	20231106	112400	79150527	1894	1894	1894	1894	0
512	20231106	112300	79150527	1894	1894	1894	1894	0
513	20231106	112200	79150527	1894	1894	1894	1894	0
514	20231106	112100	79150527	1894	1894	1894	1894	5
515	20231106	112000	79141057	1894	1894	1894	1894	0
516	20231106	111900	79141057	1894	1894	1894	1894	2
517	20231106	111800	79137269	1894	1894	1894	1894	6
518	20231106	111700	79125905	1894	1886	1894	1886	5
519	20231106	111600	79116459	1895	1895	1895	1895	0
520	20231106	111500	79116459	1895	1895	1895	1895	0
521	20231106	111400	79116459	1895	1895	1895	1895	0
522	20231106	111300	79116459	1895	1895	1895	1895	0
523	20231106	111200	79116459	1895	1893	1895	1893	543
524	20231106	111100	78087484	1895	1895	1895	1895	0
525	20231106	111000	78087484	1895	1895	1895	1895	0
526	20231106	110900	78087484	1895	1895	1895	1895	0
527	20231106	110800	78087484	1895	1894	1895	1894	100
528	20231106	110700	77897986	1895	1895	1895	1895	92
529	20231106	110600	77723646	1894	1894	1894	1894	0
530	20231106	110500	77723646	1894	1894	1894	1894	8
531	20231106	110400	77708494	1894	1894	1894	1894	0
532	20231106	110300	77708494	1894	1894	1894	1894	0
533	20231106	110200	77708494	1894	1894	1894	1894	122
534	20231106	110100	77477426	1894	1894	1894	1894	0
535	20231106	110000	77477426	1894	1894	1894	1894	52
536	20231106	105900	77378938	1902	1902	1902	1902	6
537	20231106	105800	77367526	1902	1902	1902	1902	6
538	20231106	105700	77356114	1902	1896	1902	1896	5627
539	20231106	105600	66672045	1896	1894	1896	1894	133
540	20231106	105500	66420125	1896	1896	1896	1896	3
541	20231106	105400	66414437	1896	1896	1896	1896	5
542	20231106	105300	66404957	1896	1894	1896	1894	520
543	20231106	105200	65420073	1894	1894	1894	1894	12
544	20231106	105100	65397345	1896	1896	1896	1896	0
545	20231106	105000	65397345	1896	1895	1896	1895	820
546	20231106	104900	63842647	1896	1896	1896	1896	625
547	20231106	104800	62657647	1896	1896	1896	1896	0
548	20231106	104700	62657647	1896	1896	1896	1896	0
549	20231106	104600	62657647	1896	1896	1896	1896	0
550	20231106	104500	62657647	1896	1896	1896	1896	0
551	20231106	104400	62657647	1896	1895	1896	1895	24
552	20231106	104300	62612163	1895	1895	1895	1895	0
553	20231106	104200	62612163	1895	1895	1895	1895	1
554	20231106	104100	62610268	1886	1886	1886	1886	0
555	20231106	104000	62610268	1886	1886	1886	1886	0
556	20231106	103900	62610268	1886	1886	1886	1886	32
557	20231106	103800	62549916	1896	1896	1896	1896	0
558	20231106	103700	62549916	1896	1896	1896	1896	0
559	20231106	103600	62549916	1896	1896	1896	1896	0
560	20231106	103500	62549916	1896	1896	1896	1896	0
561	20231106	103400	62549916	1896	1896	1896	1896	75
562	20231106	103300	62407716	1895	1895	1895	1895	0
563	20231106	103200	62407716	1895	1894	1895	1894	120
564	20231106	103100	62180421	1890	1886	1890	1886	2084
565	20231106	103000	58244249	1882	1882	1882	1882	0
566	20231106	102900	58244249	1882	1882	1882	1882	4
567	20231106	102800	58236721	1882	1882	1882	1882	124
568	20231106	102700	58003353	1886	1886	1886	1886	0
569	20231106	102600	58003353	1886	1886	1886	1886	0
570	20231106	102500	58003353	1886	1886	1886	1886	0
571	20231106	102400	58003353	1886	1886	1886	1886	0
572	20231106	102300	58003353	1886	1886	1886	1886	0
573	20231106	102200	58003353	1886	1886	1886	1886	1
574	20231106	102100	58001467	1886	1886	1886	1886	0
575	20231106	102000	58001467	1886	1886	1886	1886	1
576	20231106	101900	57999581	1880	1880	1880	1880	0
577	20231106	101800	57999581	1880	1880	1880	1880	0
578	20231106	101700	57999581	1880	1880	1880	1880	190
579	20231106	101600	57642381	1880	1880	1880	1880	60
580	20231106	101500	57529581	1879	1880	1880	1879	300
581	20231106	101400	56965751	1886	1886	1886	1886	0
582	20231106	101300	56965751	1886	1886	1886	1886	0
583	20231106	101200	56965751	1886	1886	1886	1886	3
584	20231106	101100	56960093	1885	1884	1885	1884	116
585	20231106	101000	56741460	1885	1885	1885	1885	0
586	20231106	100900	56741460	1885	1886	1886	1885	725
587	20231106	100800	55374177	1886	1886	1886	1886	14
588	20231106	100700	55347773	1887	1887	1887	1887	53
589	20231106	100600	55247762	1886	1886	1886	1886	339
590	20231106	100500	54608408	1886	1886	1886	1886	61
591	20231106	100400	54493362	1889	1887	1889	1887	692
592	20231106	100300	53186190	1889	1889	1889	1889	0
593	20231106	100200	53186190	1889	1888	1889	1888	9
594	20231106	100100	53169191	1889	1889	1889	1889	0
595	20231106	100000	53169191	1889	1889	1889	1889	266
596	20231106	095900	52666717	1889	1888	1889	1888	786
597	20231106	095800	51181966	1889	1889	1889	1889	1
598	20231106	095700	51180077	1873	1875	1875	1873	100
599	20231106	095600	50992705	1881	1882	1882	1881	669
600	20231106	095500	49733836	1890	1890	1890	1890	2
601	20231106	095400	49730056	1879	1879	1879	1879	0
602	20231106	095300	49730056	1879	1878	1879	1878	5602
603	20231106	095200	39204390	1878	1878	1878	1878	8
604	20231106	095100	39189366	1879	1879	1879	1879	0
605	20231106	095000	39189366	1879	1879	1879	1879	0
606	20231106	094900	39189366	1879	1879	1879	1879	0
607	20231106	094800	39189366	1879	1878	1879	1877	899
608	20231106	094700	37501090	1875	1871	1875	1871	570
609	20231106	094600	36432540	1871	1871	1871	1871	38
610	20231106	094500	36361442	1871	1870	1871	1870	1059
611	20231106	094400	34380075	1871	1871	1871	1871	0
612	20231106	094300	34380075	1871	1875	1875	1871	601
613	20231106	094200	33255597	1875	1875	1875	1875	20
614	20231106	094100	33218097	1875	1875	1875	1875	386
615	20231106	094000	32494347	1874	1874	1874	1874	3
616	20231106	093900	32488725	1874	1873	1874	1873	96
617	20231106	093800	32308822	1874	1870	1874	1870	114
618	20231106	093700	32095583	1874	1874	1874	1874	3
619	20231106	093600	32089961	1874	1871	1874	1871	59
620	20231106	093500	31979560	1871	1874	1874	1871	46
621	20231106	093400	31893491	1874	1874	1874	1874	0
622	20231106	093300	31893491	1874	1874	1874	1874	100
623	20231106	093200	31706091	1874	1874	1874	1874	0
624	20231106	093100	31706091	1874	1874	1874	1874	1
625	20231106	093000	31704217	1870	1870	1870	1870	0
626	20231106	092900	31704217	1870	1870	1870	1870	0
627	20231106	092800	31704217	1870	1870	1870	1870	0
628	20231106	092700	31704217	1870	1870	1874	1870	1074
629	20231106	092600	29695785	1867	1867	1867	1867	0
630	20231106	092500	29695785	1867	1877	1877	1867	272
631	20231106	092400	29187441	1878	1878	1878	1878	0
632	20231106	092300	29187441	1878	1878	1878	1878	215
633	20231106	092200	28783671	1868	1866	1868	1866	2575
634	20231106	092100	23978571	1866	1866	1866	1866	0
635	20231106	092000	23978571	1866	1866	1866	1866	0
636	20231106	091900	23978571	1866	1866	1866	1866	0
637	20231106	091800	23978571	1866	1866	1866	1866	935
638	20231106	091700	22233861	1866	1866	1866	1866	0
639	20231106	091600	22233861	1866	1867	1867	1866	351
640	20231106	091500	21578677	1868	1868	1868	1868	1
641	20231106	091400	21576809	1868	1872	1872	1868	707
642	20231106	091300	20255561	1872	1873	1873	1872	5142
643	20231106	091200	10629605	1872	1872	1872	1872	317
644	20231106	091100	10036181	1872	1872	1872	1872	2
645	20231106	091000	10032437	1872	1872	1872	1872	0
646	20231106	090900	10032437	1872	1873	1873	1871	791
647	20231106	090800	8551507	1874	1876	1876	1874	523
648	20231106	090700	7570383	1879	1879	1879	1879	0
649	20231106	090600	7570383	1879	1879	1879	1877	709
650	20231106	090500	6238280	1879	1879	1879	1879	0
651	20231106	090400	6238280	1879	1879	1879	1879	111
652	20231106	090300	6029711	1879	1879	1879	1879	63
653	20231106	090200	5911334	1879	1879	1879	1879	1
654	20231106	090100	5909455	1879	1879	1879	1879	0
655	20231106	090000	5909455	1879	1879	1879	1879	3145