KissMeData/083470/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195300	224151112	1769	1769	1769	1769	1593
3	20231108	195200	224151112	1769	1769	1769	1769	0
4	20231108	195100	224151112	1769	1769	1769	1769	0
5	20231108	195000	224151112	1769	1769	1769	1769	0
6	20231108	194900	224151112	1769	1769	1769	1769	0
7	20231108	194800	224151112	1769	1769	1769	1769	0
8	20231108	194700	224151112	1769	1769	1769	1769	0
9	20231108	194600	224151112	1769	1769	1769	1769	0
10	20231108	194500	224151112	1769	1769	1769	1769	0
11	20231108	194400	224151112	1769	1769	1769	1769	0
12	20231108	194300	224151112	1769	1769	1769	1769	0
13	20231108	194200	224151112	1769	1769	1769	1769	0
14	20231108	194100	224151112	1769	1769	1769	1769	0
15	20231108	194000	224151112	1769	1769	1769	1769	0
16	20231108	193900	224151112	1769	1769	1769	1769	0
17	20231108	193800	224151112	1769	1769	1769	1769	0
18	20231108	193700	224151112	1769	1769	1769	1769	0
19	20231108	193600	224151112	1769	1769	1769	1769	0
20	20231108	193500	224151112	1769	1769	1769	1769	0
21	20231108	193400	224151112	1769	1769	1769	1769	0
22	20231108	193300	224151112	1769	1769	1769	1769	0
23	20231108	193200	224151112	1769	1769	1769	1769	0
24	20231108	193100	224151112	1769	1769	1769	1769	0
25	20231108	193000	224151112	1769	1769	1769	1769	0
26	20231108	192900	224151112	1769	1769	1769	1769	0
27	20231108	192800	224151112	1769	1769	1769	1769	0
28	20231108	192700	224151112	1769	1769	1769	1769	0
29	20231108	192600	224151112	1769	1769	1769	1769	0
30	20231108	192500	224151112	1769	1769	1769	1769	0
31	20231108	192400	224151112	1769	1769	1769	1769	0
32	20231108	192300	224151112	1769	1769	1769	1769	1593
33	20231108	192200	224151112	1769	1769	1769	1769	0
34	20231108	192100	224151112	1769	1769	1769	1769	0
35	20231108	192000	224151112	1769	1769	1769	1769	0
36	20231108	191900	224151112	1769	1769	1769	1769	0
37	20231108	191800	224151112	1769	1769	1769	1769	0
38	20231108	191700	224151112	1769	1769	1769	1769	0
39	20231108	191600	224151112	1769	1769	1769	1769	0
40	20231108	191500	224151112	1769	1769	1769	1769	0
41	20231108	191400	224151112	1769	1769	1769	1769	0
42	20231108	191300	224151112	1769	1769	1769	1769	0
43	20231108	191200	224151112	1769	1769	1769	1769	0
44	20231108	191100	224151112	1769	1769	1769	1769	0
45	20231108	191000	224151112	1769	1769	1769	1769	0
46	20231108	190900	224151112	1769	1769	1769	1769	0
47	20231108	190800	224151112	1769	1769	1769	1769	0
48	20231108	190700	224151112	1769	1769	1769	1769	0
49	20231108	190600	224151112	1769	1769	1769	1769	0
50	20231108	190500	224151112	1769	1769	1769	1769	0
51	20231108	190400	224151112	1769	1769	1769	1769	0
52	20231108	190300	224151112	1769	1769	1769	1769	0
53	20231108	190200	224151112	1769	1769	1769	1769	0
54	20231108	190100	224151112	1769	1769	1769	1769	0
55	20231108	190000	224151112	1769	1769	1769	1769	0
56	20231108	185900	224151112	1769	1769	1769	1769	0
57	20231108	185800	224151112	1769	1769	1769	1769	0
58	20231108	185700	224151112	1769	1769	1769	1769	0
59	20231108	185600	224151112	1769	1769	1769	1769	0
60	20231108	185500	224151112	1769	1769	1769	1769	0
61	20231108	185400	224151112	1769	1769	1769	1769	0
62	20231108	185300	224151112	1769	1769	1769	1769	1593
63	20231108	185200	224151112	1769	1769	1769	1769	0
64	20231108	185100	224151112	1769	1769	1769	1769	0
65	20231108	185000	224151112	1769	1769	1769	1769	0
66	20231108	184900	224151112	1769	1769	1769	1769	0
67	20231108	184800	224151112	1769	1769	1769	1769	0
68	20231108	184700	224151112	1769	1769	1769	1769	0
69	20231108	184600	224151112	1769	1769	1769	1769	0
70	20231108	184500	224151112	1769	1769	1769	1769	0
71	20231108	184400	224151112	1769	1769	1769	1769	0
72	20231108	184300	224151112	1769	1769	1769	1769	0
73	20231108	184200	224151112	1769	1769	1769	1769	0
74	20231108	184100	224151112	1769	1769	1769	1769	0
75	20231108	184000	224151112	1769	1769	1769	1769	0
76	20231108	183900	224151112	1769	1769	1769	1769	0
77	20231108	183800	224151112	1769	1769	1769	1769	0
78	20231108	183700	224151112	1769	1769	1769	1769	0
79	20231108	183600	224151112	1769	1769	1769	1769	0
80	20231108	183500	224151112	1769	1769	1769	1769	0
81	20231108	183400	224151112	1769	1769	1769	1769	0
82	20231108	183300	224151112	1769	1769	1769	1769	0
83	20231108	183200	224151112	1769	1769	1769	1769	0
84	20231108	183100	224151112	1769	1769	1769	1769	0
85	20231108	183000	224151112	1769	1769	1769	1769	0
86	20231108	182900	224151112	1769	1769	1769	1769	0
87	20231108	182800	224151112	1769	1769	1769	1769	0
88	20231108	182700	224151112	1769	1769	1769	1769	0
89	20231108	182600	224151112	1769	1769	1769	1769	0
90	20231108	182500	224151112	1769	1769	1769	1769	0
91	20231108	182400	224151112	1769	1769	1769	1769	0
92	20231108	182300	224151112	1769	1769	1769	1769	1593
93	20231108	182200	224151112	1769	1769	1769	1769	0
94	20231108	182100	224151112	1769	1769	1769	1769	0
95	20231108	182000	224151112	1769	1769	1769	1769	0
96	20231108	181900	224151112	1769	1769	1769	1769	0
97	20231108	181800	224151112	1769	1769	1769	1769	0
98	20231108	181700	224151112	1769	1769	1769	1769	0
99	20231108	181600	224151112	1769	1769	1769	1769	0
100	20231108	181500	224151112	1769	1769	1769	1769	0
101	20231108	181400	224151112	1769	1769	1769	1769	0
102	20231108	181300	224151112	1769	1769	1769	1769	0
103	20231108	181200	224151112	1769	1769	1769	1769	0
104	20231108	181100	224151112	1769	1769	1769	1769	0
105	20231108	181000	224151112	1769	1769	1769	1769	0
106	20231108	180900	224151112	1769	1769	1769	1769	0
107	20231108	180800	224151112	1769	1769	1769	1769	0
108	20231108	180700	224151112	1769	1769	1769	1769	0
109	20231108	180600	224151112	1769	1769	1769	1769	0
110	20231108	180500	224151112	1769	1769	1769	1769	0
111	20231108	180400	224151112	1769	1769	1769	1769	0
112	20231108	180300	224151112	1769	1769	1769	1769	0
113	20231108	180200	224151112	1769	1769	1769	1769	0
114	20231108	180100	224151112	1769	1769	1769	1769	0
115	20231108	180000	224151112	1769	1769	1769	1769	0
116	20231108	175900	224151112	1769	1769	1769	1769	0
117	20231108	175800	224151112	1769	1769	1769	1769	0
118	20231108	175700	224151112	1769	1769	1769	1769	0
119	20231108	175600	224151112	1769	1769	1769	1769	0
120	20231108	175500	224151112	1769	1769	1769	1769	0
121	20231108	175400	224151112	1769	1769	1769	1769	0
122	20231108	175300	224151112	1769	1769	1769	1769	1593
123	20231108	175200	224151112	1769	1769	1769	1769	0
124	20231108	175100	224151112	1769	1769	1769	1769	0
125	20231108	175000	224151112	1769	1769	1769	1769	0
126	20231108	174900	224151112	1769	1769	1769	1769	0
127	20231108	174800	224151112	1769	1769	1769	1769	0
128	20231108	174700	224151112	1769	1769	1769	1769	0
129	20231108	174600	224151112	1769	1769	1769	1769	0
130	20231108	174500	224151112	1769	1769	1769	1769	0
131	20231108	174400	224151112	1769	1769	1769	1769	0
132	20231108	174300	224151112	1769	1769	1769	1769	0
133	20231108	174200	224151112	1769	1769	1769	1769	0
134	20231108	174100	224151112	1769	1769	1769	1769	0
135	20231108	174000	224151112	1769	1769	1769	1769	0
136	20231108	173900	224151112	1769	1769	1769	1769	0
137	20231108	173800	224151112	1769	1769	1769	1769	0
138	20231108	173700	224151112	1769	1769	1769	1769	0
139	20231108	173600	224151112	1769	1769	1769	1769	0
140	20231108	173500	224151112	1769	1769	1769	1769	0
141	20231108	173400	224151112	1769	1769	1769	1769	0
142	20231108	173300	224151112	1769	1769	1769	1769	0
143	20231108	173200	224151112	1769	1769	1769	1769	0
144	20231108	173100	224151112	1769	1769	1769	1769	0
145	20231108	173000	224151112	1769	1769	1769	1769	0
146	20231108	172900	224151112	1769	1769	1769	1769	0
147	20231108	172800	224151112	1769	1769	1769	1769	0
148	20231108	172700	224151112	1769	1769	1769	1769	0
149	20231108	172600	224151112	1769	1769	1769	1769	0
150	20231108	172500	224151112	1769	1769	1769	1769	0
151	20231108	172400	224151112	1769	1769	1769	1769	0
152	20231108	172300	224151112	1769	1769	1769	1769	1593
153	20231108	172200	224151112	1769	1769	1769	1769	0
154	20231108	172100	224151112	1769	1769	1769	1769	0
155	20231108	172000	224151112	1769	1769	1769	1769	0
156	20231108	171900	224151112	1769	1769	1769	1769	0
157	20231108	171800	224151112	1769	1769	1769	1769	0
158	20231108	171700	224151112	1769	1769	1769	1769	0
159	20231108	171600	224151112	1769	1769	1769	1769	0
160	20231108	171500	224151112	1769	1769	1769	1769	0
161	20231108	171400	224151112	1769	1769	1769	1769	0
162	20231108	171300	224151112	1769	1769	1769	1769	0
163	20231108	171200	224151112	1769	1769	1769	1769	0
164	20231108	171100	224151112	1769	1769	1769	1769	0
165	20231108	171000	224151112	1769	1769	1769	1769	0
166	20231108	170900	224151112	1769	1769	1769	1769	0
167	20231108	170800	224151112	1769	1769	1769	1769	0
168	20231108	170700	224151112	1769	1769	1769	1769	0
169	20231108	170600	224151112	1769	1769	1769	1769	0
170	20231108	170500	224151112	1769	1769	1769	1769	0
171	20231108	170400	224151112	1769	1769	1769	1769	0
172	20231108	170300	224151112	1769	1769	1769	1769	0
173	20231108	170200	224151112	1769	1769	1769	1769	0
174	20231108	170100	224151112	1769	1769	1769	1769	0
175	20231108	170000	224151112	1769	1769	1769	1769	0
176	20231108	165900	224151112	1769	1769	1769	1769	0
177	20231108	165800	224151112	1769	1769	1769	1769	0
178	20231108	165700	224151112	1769	1769	1769	1769	0
179	20231108	165600	224151112	1769	1769	1769	1769	0
180	20231108	165500	224151112	1769	1769	1769	1769	0
181	20231108	165400	224151112	1769	1769	1769	1769	0
182	20231108	165300	224151112	1769	1769	1769	1769	1593
183	20231108	165200	224151112	1769	1769	1769	1769	0
184	20231108	165100	224151112	1769	1769	1769	1769	0
185	20231108	165000	224151112	1769	1769	1769	1769	0
186	20231108	164900	224151112	1769	1769	1769	1769	0
187	20231108	164800	224151112	1769	1769	1769	1769	0
188	20231108	164700	224151112	1769	1769	1769	1769	0
189	20231108	164600	224151112	1769	1769	1769	1769	0
190	20231108	164500	224151112	1769	1769	1769	1769	0
191	20231108	164400	224151112	1769	1769	1769	1769	0
192	20231108	164300	224151112	1769	1769	1769	1769	0
193	20231108	164200	224151112	1769	1769	1769	1769	0
194	20231108	164100	224151112	1769	1769	1769	1769	0
195	20231108	164000	224151112	1769	1769	1769	1769	0
196	20231108	163900	224151112	1769	1769	1769	1769	0
197	20231108	163800	224151112	1769	1769	1769	1769	0
198	20231108	163700	224151112	1769	1769	1769	1769	0
199	20231108	163600	224151112	1769	1769	1769	1769	0
200	20231108	163500	224151112	1769	1769	1769	1769	0
201	20231108	163400	224151112	1769	1769	1769	1769	0
202	20231108	163300	224151112	1769	1769	1769	1769	0
203	20231108	163200	224151112	1769	1769	1769	1769	0
204	20231108	163100	224151112	1769	1769	1769	1769	0
205	20231108	163000	224151112	1769	1769	1769	1769	0
206	20231108	162900	224151112	1769	1769	1769	1769	0
207	20231108	162800	224151112	1769	1769	1769	1769	0
208	20231108	162700	224151112	1769	1769	1769	1769	0
209	20231108	162600	224151112	1769	1769	1769	1769	0
210	20231108	162500	224151112	1769	1769	1769	1769	0
211	20231108	162400	224151112	1769	1769	1769	1769	0
212	20231108	162300	224151112	1769	1769	1769	1769	1593
213	20231108	162200	224151112	1769	1769	1769	1769	0
214	20231108	162100	224151112	1769	1769	1769	1769	0
215	20231108	162000	224151112	1769	1769	1769	1769	0
216	20231108	161900	224151112	1769	1769	1769	1769	0
217	20231108	161800	224151112	1769	1769	1769	1769	0
218	20231108	161700	224151112	1769	1769	1769	1769	0
219	20231108	161600	224151112	1769	1769	1769	1769	0
220	20231108	161500	224151112	1769	1769	1769	1769	0
221	20231108	161400	224151112	1769	1769	1769	1769	0
222	20231108	161300	224151112	1769	1769	1769	1769	0
223	20231108	161200	224151112	1769	1769	1769	1769	0
224	20231108	161100	224151112	1769	1769	1769	1769	0
225	20231108	161000	224151112	1769	1769	1769	1769	0
226	20231108	160900	224151112	1769	1769	1769	1769	0
227	20231108	160800	224151112	1769	1769	1769	1769	0
228	20231108	160700	224151112	1769	1769	1769	1769	0
229	20231108	160600	224151112	1769	1769	1769	1769	0
230	20231108	160500	224151112	1769	1769	1769	1769	0
231	20231108	160400	224151112	1769	1769	1769	1769	0
232	20231108	160300	224151112	1769	1769	1769	1769	0
233	20231108	160200	224151112	1769	1769	1769	1769	0
234	20231108	160100	224151112	1769	1769	1769	1769	0
235	20231108	160000	224151112	1769	1769	1769	1769	0
236	20231108	155900	224151112	1769	1769	1769	1769	0
237	20231108	155800	224151112	1769	1769	1769	1769	0
238	20231108	155700	224151112	1769	1769	1769	1769	0
239	20231108	155600	224151112	1769	1769	1769	1769	0
240	20231108	155500	224151112	1769	1769	1769	1769	0
241	20231108	155400	224151112	1769	1769	1769	1769	0
242	20231108	155300	224151112	1769	1769	1769	1769	1593
243	20231108	155200	224151112	1769	1769	1769	1769	0
244	20231108	155100	224151112	1769	1769	1769	1769	0
245	20231108	155000	224151112	1769	1769	1769	1769	0
246	20231108	154900	224151112	1769	1769	1769	1769	0
247	20231108	154800	224151112	1769	1769	1769	1769	0
248	20231108	154700	224151112	1769	1769	1769	1769	0
249	20231108	154600	224151112	1769	1769	1769	1769	0
250	20231108	154500	224151112	1769	1769	1769	1769	0
251	20231108	154400	224151112	1769	1769	1769	1769	0
252	20231108	154300	224151112	1769	1769	1769	1769	0
253	20231108	154200	224151112	1769	1769	1769	1769	0
254	20231108	154100	224151112	1769	1769	1769	1769	0
255	20231108	154000	224151112	1769	1769	1769	1769	0
256	20231108	153900	224151112	1769	1769	1769	1769	0
257	20231108	153800	224151112	1769	1769	1769	1769	0
258	20231108	153700	224151112	1769	1769	1769	1769	0
259	20231108	153600	224151112	1769	1769	1769	1769	0
260	20231108	153500	224151112	1769	1769	1769	1769	0
261	20231108	153400	224151112	1769	1769	1769	1769	0
262	20231108	153300	224151112	1769	1769	1769	1769	0
263	20231108	153200	224151112	1769	1769	1769	1769	0
264	20231108	153100	224151112	1769	1769	1769	1769	0
265	20231108	153000	224151112	1769	1769	1769	1769	1593
266	20231108	152900	221333095	1775	1775	1775	1775	0
267	20231108	152800	221333095	1775	1775	1775	1775	0
268	20231108	152700	221333095	1775	1775	1775	1775	0
269	20231108	152600	221333095	1775	1775	1775	1775	0
270	20231108	152500	221333095	1775	1775	1775	1775	0
271	20231108	152400	221333095	1775	1775	1775	1775	0
272	20231108	152300	221333095	1775	1775	1775	1775	0
273	20231108	152200	221333095	1775	1775	1775	1775	0
274	20231108	152100	221333095	1775	1775	1775	1775	0
275	20231108	152000	221333095	1775	1775	1775	1775	0
276	20231108	151900	221333095	1775	1771	1775	1771	575
277	20231108	151800	220314103	1776	1776	1776	1776	0
278	20231108	151700	220314103	1776	1776	1776	1776	0
279	20231108	151600	220314103	1776	1776	1776	1776	0
280	20231108	151500	220314103	1776	1776	1776	1776	0
281	20231108	151400	220314103	1776	1776	1776	1776	0
282	20231108	151300	220314103	1776	1773	1776	1773	50
283	20231108	151200	220225333	1772	1770	1772	1770	639
284	20231108	151100	219094285	1770	1770	1770	1770	1
285	20231108	151000	219092515	1768	1775	1776	1768	1100
286	20231108	150900	217145400	1775	1775	1775	1775	1
287	20231108	150800	217143625	1770	1770	1770	1770	0
288	20231108	150700	217143625	1770	1770	1770	1770	2
289	20231108	150600	217140085	1776	1776	1776	1776	47
290	20231108	150500	217056613	1776	1776	1776	1776	3
291	20231108	150400	217051285	1777	1775	1777	1775	116
292	20231108	150300	216845383	1775	1775	1775	1775	49
293	20231108	150200	216758408	1775	1775	1775	1775	35
294	20231108	150100	216696283	1775	1775	1775	1775	0
295	20231108	150000	216696283	1775	1770	1775	1770	6
296	20231108	145900	216685647	1769	1769	1769	1769	2222
297	20231108	145800	212754929	1769	1774	1774	1768	1764
298	20231108	145700	209635347	1774	1774	1774	1774	300
299	20231108	145600	209103147	1769	1769	1769	1769	0
300	20231108	145500	209103147	1769	1769	1769	1769	13
301	20231108	145400	209080150	1769	1774	1774	1769	105
302	20231108	145300	208894380	1774	1774	1774	1774	50
303	20231108	145200	208805680	1774	1774	1774	1774	28
304	20231108	145100	208756008	1774	1774	1774	1774	0
305	20231108	145000	208756008	1774	1774	1774	1774	48
306	20231108	144900	208670856	1774	1774	1774	1774	0
307	20231108	144800	208670856	1774	1774	1774	1774	0
308	20231108	144700	208670856	1774	1774	1774	1770	111
309	20231108	144600	208474206	1774	1774	1774	1768	34
310	20231108	144500	208414010	1770	1770	1770	1770	0
311	20231108	144400	208414010	1770	1770	1770	1770	0
312	20231108	144300	208414010	1770	1770	1770	1770	100
313	20231108	144200	208237010	1775	1777	1777	1775	137
314	20231108	144100	207993833	1767	1767	1767	1767	10
315	20231108	144000	207976163	1767	1768	1768	1767	612
316	20231108	143900	206894491	1770	1780	1781	1770	320
317	20231108	143800	206327584	1785	1785	1785	1785	1
318	20231108	143700	206325799	1785	1785	1785	1785	1
319	20231108	143600	206324014	1768	1768	1768	1768	480
320	20231108	143500	205475374	1790	1790	1790	1790	3
321	20231108	143400	205470004	1790	1791	1791	1780	20420
322	20231108	143300	168908009	1792	1792	1792	1792	0
323	20231108	143200	168908009	1792	1792	1792	1791	24
324	20231108	143100	168865012	1792	1792	1792	1792	0
325	20231108	143000	168865012	1792	1792	1792	1792	0
326	20231108	142900	168865012	1792	1792	1792	1792	49
327	20231108	142800	168777204	1792	1792	1792	1792	4
328	20231108	142700	168770036	1791	1791	1791	1791	2409
329	20231108	142600	164455517	1792	1792	1792	1792	1201
330	20231108	142500	162303325	1792	1792	1792	1792	3
331	20231108	142400	162297949	1792	1796	1797	1791	511
332	20231108	142300	161382265	1798	1799	1800	1793	705
333	20231108	142200	160116977	1800	1800	1800	1800	100
334	20231108	142100	159936977	1800	1800	1800	1800	0
335	20231108	142000	159936977	1800	1800	1800	1800	0
336	20231108	141900	159936977	1800	1800	1800	1800	2
337	20231108	141800	159933377	1800	1800	1800	1800	0
338	20231108	141700	159933377	1800	1800	1800	1800	0
339	20231108	141600	159933377	1800	1800	1800	1800	0
340	20231108	141500	159933377	1800	1800	1800	1800	0
341	20231108	141400	159933377	1800	1800	1800	1800	0
342	20231108	141300	159933377	1800	1800	1800	1800	0
343	20231108	141200	159933377	1800	1800	1800	1800	0
344	20231108	141100	159933377	1800	1799	1800	1799	2
345	20231108	141000	159929778	1792	1792	1792	1792	0
346	20231108	140900	159929778	1792	1792	1792	1792	33
347	20231108	140800	159870642	1792	1792	1792	1792	0
348	20231108	140700	159870642	1792	1792	1792	1792	0
349	20231108	140600	159870642	1792	1792	1792	1792	0
350	20231108	140500	159870642	1792	1792	1792	1792	280
351	20231108	140400	159368882	1795	1795	1795	1795	100
352	20231108	140300	159189382	1795	1795	1795	1795	3
353	20231108	140200	159183997	1795	1795	1795	1795	2
354	20231108	140100	159180407	1795	1795	1795	1795	27
355	20231108	140000	159131942	1795	1795	1795	1795	14
356	20231108	135900	159106812	1793	1796	1796	1793	334
357	20231108	135800	158507390	1803	1803	1803	1803	0
358	20231108	135700	158507390	1803	1803	1803	1803	0
359	20231108	135600	158507390	1803	1803	1803	1803	0
360	20231108	135500	158507390	1803	1803	1803	1803	0
361	20231108	135400	158507390	1803	1803	1803	1803	100
362	20231108	135300	158327090	1803	1803	1804	1803	31
363	20231108	135200	158271192	1803	1803	1803	1803	0
364	20231108	135100	158271192	1803	1803	1803	1803	0
365	20231108	135000	158271192	1803	1803	1803	1803	100
366	20231108	134900	158090892	1803	1803	1803	1803	2
367	20231108	134800	158087286	1803	1803	1803	1803	0
368	20231108	134700	158087286	1803	1803	1803	1803	0
369	20231108	134600	158087286	1803	1803	1803	1803	1
370	20231108	134500	158085483	1802	1802	1802	1802	0
371	20231108	134400	158085483	1802	1802	1802	1802	0
372	20231108	134300	158085483	1802	1802	1802	1802	24
373	20231108	134200	158042235	1802	1802	1802	1802	0
374	20231108	134100	158042235	1802	1802	1802	1802	0
375	20231108	134000	158042235	1802	1804	1804	1802	186
376	20231108	133900	157707055	1803	1802	1803	1802	32
377	20231108	133800	157649377	1802	1802	1802	1802	0
378	20231108	133700	157649377	1802	1802	1802	1802	5
379	20231108	133600	157640367	1802	1802	1802	1802	0
380	20231108	133500	157640367	1802	1801	1802	1801	3
381	20231108	133400	157634962	1800	1800	1800	1800	0
382	20231108	133300	157634962	1800	1799	1800	1799	188
383	20231108	133200	157296749	1799	1799	1799	1799	1
384	20231108	133100	157294950	1795	1795	1795	1795	0
385	20231108	133000	157294950	1795	1795	1795	1795	148
386	20231108	132900	157029290	1800	1800	1800	1800	342
387	20231108	132800	156413690	1803	1803	1803	1803	0
388	20231108	132700	156413690	1803	1803	1803	1803	0
389	20231108	132600	156413690	1803	1803	1803	1803	0
390	20231108	132500	156413690	1803	1803	1803	1803	0
391	20231108	132400	156413690	1803	1801	1803	1801	2980
392	20231108	132300	151040792	1803	1803	1803	1800	135
393	20231108	132200	150797578	1812	1812	1812	1812	10
394	20231108	132100	150779458	1815	1801	1815	1801	2700
395	20231108	132000	145888255	1809	1809	1809	1809	0
396	20231108	131900	145888255	1809	1809	1809	1809	0
397	20231108	131800	145888255	1809	1809	1809	1809	60
398	20231108	131700	145779715	1811	1811	1811	1811	0
399	20231108	131600	145779715	1811	1811	1811	1811	0
400	20231108	131500	145779715	1811	1811	1811	1811	0
401	20231108	131400	145779715	1811	1811	1811	1811	1
402	20231108	131300	145777904	1801	1804	1804	1800	5026
403	20231108	131200	136724557	1814	1814	1814	1814	0
404	20231108	131100	136724557	1814	1814	1814	1814	0
405	20231108	131000	136724557	1814	1814	1814	1814	0
406	20231108	130900	136724557	1814	1814	1814	1814	0
407	20231108	130800	136724557	1814	1813	1814	1813	4
408	20231108	130700	136717304	1814	1814	1814	1814	0
409	20231108	130600	136717304	1814	1814	1814	1814	0
410	20231108	130500	136717304	1814	1808	1814	1808	100
411	20231108	130400	136536252	1809	1809	1809	1809	0
412	20231108	130300	136536252	1809	1808	1809	1808	12
413	20231108	130200	136514545	1808	1808	1808	1808	28
414	20231108	130100	136463921	1808	1808	1808	1808	0
415	20231108	130000	136463921	1808	1807	1808	1801	153
416	20231108	125900	136188205	1810	1810	1810	1810	0
417	20231108	125800	136188205	1810	1810	1810	1810	0
418	20231108	125700	136188205	1810	1807	1810	1807	100
419	20231108	125600	136007380	1812	1812	1812	1812	0
420	20231108	125500	136007380	1812	1812	1812	1812	0
421	20231108	125400	136007380	1812	1812	1812	1812	100
422	20231108	125300	135826180	1813	1813	1813	1813	0
423	20231108	125200	135826180	1813	1802	1813	1802	451
424	20231108	125100	135013467	1814	1814	1814	1814	0
425	20231108	125000	135013467	1814	1814	1814	1814	501
426	20231108	124900	134104653	1802	1802	1802	1802	272
427	20231108	124800	133614509	1802	1803	1803	1800	563
428	20231108	124700	132601036	1816	1813	1816	1813	3
429	20231108	124600	132595593	1811	1800	1811	1800	117
430	20231108	124500	132384321	1800	1800	1800	1800	1
431	20231108	124400	132382521	1799	1799	1799	1799	3
432	20231108	124300	132377124	1799	1790	1799	1790	2425
433	20231108	124200	128015062	1799	1798	1799	1790	505
434	20231108	124100	127109718	1799	1799	1799	1799	0
435	20231108	124000	127109718	1799	1799	1799	1799	3
436	20231108	123900	127104321	1799	1799	1799	1799	0
437	20231108	123800	127104321	1799	1798	1799	1798	308
438	20231108	123700	126550381	1799	1798	1799	1798	131
439	20231108	123600	126314840	1799	1799	1799	1799	3470
440	20231108	123500	120072310	1799	1799	1799	1799	34
441	20231108	123400	120011144	1802	1800	1802	1800	1493
442	20231108	123300	117323738	1802	1802	1802	1801	656
443	20231108	123200	116141943	1801	1801	1801	1801	400
444	20231108	123100	115421543	1813	1813	1813	1813	1
445	20231108	123000	115419730	1801	1810	1810	1801	148
446	20231108	122900	115152623	1816	1815	1816	1815	103
447	20231108	122800	114965675	1815	1815	1815	1815	0
448	20231108	122700	114965675	1815	1815	1815	1815	2
449	20231108	122600	114962045	1815	1815	1815	1815	0
450	20231108	122500	114962045	1815	1815	1815	1815	1
451	20231108	122400	114960230	1810	1810	1810	1810	0
452	20231108	122300	114960230	1810	1815	1815	1810	19
453	20231108	122200	114925777	1815	1815	1815	1815	0
454	20231108	122100	114925777	1815	1808	1815	1808	10
455	20231108	122000	114907653	1807	1807	1807	1807	0
456	20231108	121900	114907653	1807	1807	1807	1807	331
457	20231108	121800	114309536	1800	1800	1800	1800	0
458	20231108	121700	114309536	1800	1801	1801	1800	34
459	20231108	121600	114248328	1800	1800	1800	1800	0
460	20231108	121500	114248328	1800	1802	1802	1800	783
461	20231108	121400	112838869	1800	1800	1800	1800	0
462	20231108	121300	112838869	1800	1800	1800	1800	0
463	20231108	121200	112838869	1800	1800	1800	1800	0
464	20231108	121100	112838869	1800	1802	1802	1800	164
465	20231108	121000	112543349	1807	1810	1810	1806	372
466	20231108	120900	111871477	1810	1810	1810	1810	0
467	20231108	120800	111871477	1810	1810	1810	1810	0
468	20231108	120700	111871477	1810	1810	1810	1810	3
469	20231108	120600	111866047	1810	1810	1810	1810	90
470	20231108	120500	111703147	1810	1810	1810	1810	418
471	20231108	120400	110946567	1822	1813	1822	1806	3592
472	20231108	120300	104446626	1823	1823	1823	1823	0
473	20231108	120200	104446626	1823	1823	1823	1823	9
474	20231108	120100	104430219	1812	1812	1812	1812	0
475	20231108	120000	104430219	1812	1814	1814	1811	1760
476	20231108	115900	101240812	1825	1820	1825	1814	1317
477	20231108	115800	98847363	1825	1825	1825	1825	0
478	20231108	115700	98847363	1825	1821	1825	1821	19
479	20231108	115600	98812708	1821	1820	1821	1820	28
480	20231108	115500	98761726	1825	1820	1825	1820	148
481	20231108	115400	98492089	1820	1820	1820	1818	454
482	20231108	115300	97665961	1820	1822	1822	1820	1462
483	20231108	115200	95003740	1823	1823	1823	1823	0
484	20231108	115100	95003740	1823	1823	1823	1823	0
485	20231108	115000	95003740	1823	1822	1823	1822	2
486	20231108	114900	95000095	1822	1822	1822	1822	0
487	20231108	114800	95000095	1822	1822	1822	1822	3
488	20231108	114700	94994629	1821	1821	1821	1821	0
489	20231108	114600	94994629	1821	1821	1821	1821	0
490	20231108	114500	94994629	1821	1822	1822	1821	100
491	20231108	114400	94812504	1822	1822	1822	1822	0
492	20231108	114300	94812504	1822	1822	1822	1822	110
493	20231108	114200	94612084	1822	1826	1826	1822	1439
494	20231108	114100	91987204	1833	1833	1833	1833	0
495	20231108	114000	91987204	1833	1833	1833	1833	0
496	20231108	113900	91987204	1833	1833	1833	1833	3
497	20231108	113800	91981705	1833	1833	1833	1833	0
498	20231108	113700	91981705	1833	1833	1833	1833	0
499	20231108	113600	91981705	1833	1833	1833	1833	0
500	20231108	113500	91981705	1833	1833	1833	1833	0
501	20231108	113400	91981705	1833	1833	1833	1833	11
502	20231108	113300	91961542	1833	1833	1833	1833	0
503	20231108	113200	91961542	1833	1833	1833	1833	1
504	20231108	113100	91959709	1826	1826	1826	1826	0
505	20231108	113000	91959709	1826	1832	1832	1826	149
506	20231108	112900	91687439	1831	1831	1831	1831	0
507	20231108	112800	91687439	1831	1831	1831	1831	1
508	20231108	112700	91685608	1830	1830	1830	1830	19
509	20231108	112600	91650838	1830	1830	1830	1830	42
510	20231108	112500	91573978	1839	1839	1839	1839	0
511	20231108	112400	91573978	1839	1839	1839	1839	0
512	20231108	112300	91573978	1839	1831	1839	1831	350
513	20231108	112200	90932328	1831	1831	1831	1831	54
514	20231108	112100	90833454	1831	1831	1831	1831	0
515	20231108	112000	90833454	1831	1831	1831	1831	11
516	20231108	111900	90813313	1831	1831	1831	1831	96
517	20231108	111800	90637537	1841	1841	1841	1841	2
518	20231108	111700	90633855	1840	1840	1840	1840	54
519	20231108	111600	90534495	1841	1841	1841	1841	0
520	20231108	111500	90534495	1841	1841	1841	1841	0
521	20231108	111400	90534495	1841	1841	1841	1841	0
522	20231108	111300	90534495	1841	1841	1841	1841	2
523	20231108	111200	90530813	1841	1841	1841	1841	2
524	20231108	111100	90527131	1841	1841	1841	1841	10
525	20231108	111000	90508721	1840	1840	1840	1840	0
526	20231108	110900	90508721	1840	1840	1840	1840	4076
527	20231108	110800	83008881	1829	1829	1829	1829	0
528	20231108	110700	83008881	1829	1829	1829	1829	0
529	20231108	110600	83008881	1829	1829	1829	1829	0
530	20231108	110500	83008881	1829	1829	1829	1829	0
531	20231108	110400	83008881	1829	1829	1829	1829	83
532	20231108	110300	82857074	1830	1830	1830	1830	5
533	20231108	110200	82847924	1824	1824	1824	1824	0
534	20231108	110100	82847924	1824	1824	1824	1824	0
535	20231108	110000	82847924	1824	1838	1838	1824	148
536	20231108	105900	82577338	1841	1841	1841	1841	0
537	20231108	105800	82577338	1841	1840	1842	1840	686
538	20231108	105700	81314811	1840	1840	1840	1840	0
539	20231108	105600	81314811	1840	1836	1840	1836	1261
540	20231108	105500	78997516	1835	1833	1835	1833	195
541	20231108	105400	78639832	1832	1830	1832	1830	240
542	20231108	105300	78200491	1830	1828	1830	1828	677
543	20231108	105200	76962875	1830	1830	1830	1830	100
544	20231108	105100	76779875	1830	1830	1830	1830	0
545	20231108	105000	76779875	1830	1830	1830	1830	0
546	20231108	104900	76779875	1830	1830	1830	1830	1
547	20231108	104800	76778045	1829	1830	1830	1829	3818
548	20231108	104700	69794916	1830	1830	1830	1830	0
549	20231108	104600	69794916	1830	1833	1833	1830	227
550	20231108	104500	69379113	1834	1834	1834	1834	0
551	20231108	104400	69379113	1834	1833	1834	1833	70
552	20231108	104300	69250793	1833	1833	1833	1833	30
553	20231108	104200	69195803	1833	1833	1833	1833	0
554	20231108	104100	69195803	1833	1829	1833	1829	724
555	20231108	104000	67870739	1829	1828	1829	1828	177
556	20231108	103900	67547045	1824	1824	1824	1824	50
557	20231108	103800	67455845	1824	1824	1824	1824	0
558	20231108	103700	67455845	1824	1825	1825	1824	1010
559	20231108	103600	65613587	1825	1825	1825	1825	72
560	20231108	103500	65482187	1825	1825	1825	1825	0
561	20231108	103400	65482187	1825	1825	1825	1825	40
562	20231108	103300	65409187	1829	1829	1829	1829	1
563	20231108	103200	65407358	1824	1824	1824	1824	50
564	20231108	103100	65316158	1822	1822	1822	1822	0
565	20231108	103000	65316158	1822	1823	1823	1822	148
566	20231108	102900	65046476	1830	1830	1830	1830	7
567	20231108	102800	65033666	1830	1829	1830	1822	201
568	20231108	102700	64666384	1828	1822	1828	1821	365
569	20231108	102600	64000377	1822	1821	1822	1821	990
570	20231108	102500	62197585	1821	1822	1822	1821	503
571	20231108	102400	61281619	1822	1829	1829	1822	609
572	20231108	102300	60171321	1829	1825	1829	1823	133
573	20231108	102200	59928594	1826	1830	1830	1826	3786
574	20231108	102100	53004365	1837	1837	1837	1837	5
575	20231108	102000	52995180	1837	1837	1837	1837	0
576	20231108	101900	52995180	1837	1837	1837	1837	1
577	20231108	101800	52993343	1828	1828	1828	1828	0
578	20231108	101700	52993343	1828	1831	1837	1828	248
579	20231108	101600	52539293	1831	1837	1838	1831	2400
580	20231108	101500	48142071	1838	1838	1838	1838	480
581	20231108	101400	47259831	1838	1842	1843	1838	2664
582	20231108	101300	42359815	1851	1851	1851	1851	101
583	20231108	101200	42172864	1851	1851	1851	1851	0
584	20231108	101100	42172864	1851	1851	1851	1851	10
585	20231108	101000	42154354	1851	1851	1851	1851	240
586	20231108	100900	41710114	1851	1852	1857	1851	104
587	20231108	100800	41517471	1851	1851	1851	1851	32
588	20231108	100700	41458239	1850	1850	1850	1850	31
589	20231108	100600	41400889	1841	1849	1849	1841	326
590	20231108	100500	40800679	1848	1847	1848	1847	2
591	20231108	100400	40796984	1846	1843	1846	1843	48
592	20231108	100300	40708514	1841	1841	1841	1841	0
593	20231108	100200	40708514	1841	1842	1842	1841	872
594	20231108	100100	39102990	1843	1843	1843	1843	71
595	20231108	100000	38972137	1842	1844	1844	1842	668
596	20231108	095900	37741036	1850	1850	1850	1850	0
597	20231108	095800	37741036	1850	1850	1850	1843	277
598	20231108	095700	37230511	1849	1844	1849	1844	515
599	20231108	095600	36279400	1842	1842	1842	1842	0
600	20231108	095500	36279400	1842	1847	1847	1842	1898
601	20231108	095400	32776151	1847	1847	1847	1847	853
602	20231108	095300	31200660	1848	1848	1848	1848	0
603	20231108	095200	31200660	1848	1848	1848	1848	498
604	20231108	095100	30280356	1848	1848	1848	1848	2
605	20231108	095000	30276660	1847	1848	1848	1847	275
606	20231108	094900	29768733	1848	1850	1850	1848	2362
607	20231108	094800	25399175	1851	1852	1852	1851	1278
608	20231108	094700	23033572	1861	1852	1861	1852	501
609	20231108	094600	22105711	1852	1852	1852	1852	0
610	20231108	094500	22105711	1852	1852	1852	1852	826
611	20231108	094400	20575959	1852	1852	1852	1852	50
612	20231108	094300	20483359	1852	1852	1852	1852	0
613	20231108	094200	20483359	1852	1852	1852	1852	275
614	20231108	094100	19974059	1854	1854	1854	1854	43
615	20231108	094000	19894337	1854	1854	1854	1854	83
616	20231108	093900	19740455	1856	1856	1856	1856	0
617	20231108	093800	19740455	1856	1856	1856	1856	78
618	20231108	093700	19595687	1862	1862	1862	1862	0
619	20231108	093600	19595687	1862	1862	1862	1862	0
620	20231108	093500	19595687	1862	1861	1862	1861	136
621	20231108	093400	19342590	1855	1855	1855	1855	275
622	20231108	093300	18832465	1854	1861	1861	1854	124
623	20231108	093200	18602051	1861	1861	1861	1861	0
624	20231108	093100	18602051	1861	1861	1861	1861	4
625	20231108	093000	18594607	1852	1853	1853	1852	148
626	20231108	092900	18320485	1861	1861	1861	1861	0
627	20231108	092800	18320485	1861	1861	1861	1861	1
628	20231108	092700	18318624	1852	1852	1852	1852	1
629	20231108	092600	18316772	1862	1854	1862	1852	276
630	20231108	092500	17805473	1855	1855	1855	1855	600
631	20231108	092400	16692473	1862	1862	1862	1862	1
632	20231108	092300	16690611	1857	1857	1857	1857	3
633	20231108	092200	16685040	1855	1862	1863	1855	935
634	20231108	092100	14949253	1863	1862	1863	1862	108
635	20231108	092000	14748142	1861	1859	1861	1859	335
636	20231108	091900	14125040	1859	1858	1859	1858	155
637	20231108	091800	13837048	1857	1857	1857	1856	407
638	20231108	091700	13081523	1858	1858	1858	1858	500
639	20231108	091600	12152523	1864	1864	1864	1864	0
640	20231108	091500	12152523	1864	1864	1864	1864	0
641	20231108	091400	12152523	1864	1858	1864	1858	446
642	20231108	091300	11323843	1858	1857	1858	1857	564
643	20231108	091200	10275995	1858	1861	1861	1858	2279
644	20231108	091100	6041276	1861	1865	1865	1861	53
645	20231108	091000	5942610	1866	1871	1871	1860	284
646	20231108	090900	5414300	1860	1861	1861	1860	750
647	20231108	090800	4018920	1874	1874	1874	1874	1
648	20231108	090700	4017046	1874	1874	1874	1874	0
649	20231108	090600	4017046	1874	1874	1874	1874	0
650	20231108	090500	4017046	1874	1874	1874	1874	0
651	20231108	090400	4017046	1874	1874	1874	1874	0
652	20231108	090300	4017046	1874	1874	1874	1874	0
653	20231108	090200	4017046	1874	1869	1874	1869	35
654	20231108	090100	3951601	1874	1867	1874	1857	54
655	20231108	090000	3851031	1874	1874	1874	1867	2055