KissMeData/088800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195600	2703293916	1862	1862	1862	1862	36085
3	20231106	195500	2703293916	1862	1862	1862	1862	0
4	20231106	195400	2703293916	1862	1862	1862	1862	0
5	20231106	195300	2703293916	1862	1862	1862	1862	0
6	20231106	195200	2703293916	1862	1862	1862	1862	0
7	20231106	195100	2703293916	1862	1862	1862	1862	0
8	20231106	195000	2703293916	1862	1862	1862	1862	0
9	20231106	194900	2703293916	1862	1862	1862	1862	0
10	20231106	194800	2703293916	1862	1862	1862	1862	0
11	20231106	194700	2703293916	1862	1862	1862	1862	0
12	20231106	194600	2703293916	1862	1862	1862	1862	0
13	20231106	194500	2703293916	1862	1862	1862	1862	0
14	20231106	194400	2703293916	1862	1862	1862	1862	0
15	20231106	194300	2703293916	1862	1862	1862	1862	0
16	20231106	194200	2703293916	1862	1862	1862	1862	0
17	20231106	194100	2703293916	1862	1862	1862	1862	0
18	20231106	194000	2703293916	1862	1862	1862	1862	0
19	20231106	193900	2703293916	1862	1862	1862	1862	0
20	20231106	193800	2703293916	1862	1862	1862	1862	0
21	20231106	193700	2703293916	1862	1862	1862	1862	0
22	20231106	193600	2703293916	1862	1862	1862	1862	0
23	20231106	193500	2703293916	1862	1862	1862	1862	0
24	20231106	193400	2703293916	1862	1862	1862	1862	0
25	20231106	193300	2703293916	1862	1862	1862	1862	0
26	20231106	193200	2703293916	1862	1862	1862	1862	0
27	20231106	193100	2703293916	1862	1862	1862	1862	0
28	20231106	193000	2703293916	1862	1862	1862	1862	0
29	20231106	192900	2703293916	1862	1862	1862	1862	0
30	20231106	192800	2703293916	1862	1862	1862	1862	0
31	20231106	192700	2703293916	1862	1862	1862	1862	0
32	20231106	192600	2703293916	1862	1862	1862	1862	36085
33	20231106	192500	2703293916	1862	1862	1862	1862	0
34	20231106	192400	2703293916	1862	1862	1862	1862	0
35	20231106	192300	2703293916	1862	1862	1862	1862	0
36	20231106	192200	2703293916	1862	1862	1862	1862	0
37	20231106	192100	2703293916	1862	1862	1862	1862	0
38	20231106	192000	2703293916	1862	1862	1862	1862	0
39	20231106	191900	2703293916	1862	1862	1862	1862	0
40	20231106	191800	2703293916	1862	1862	1862	1862	0
41	20231106	191700	2703293916	1862	1862	1862	1862	0
42	20231106	191600	2703293916	1862	1862	1862	1862	0
43	20231106	191500	2703293916	1862	1862	1862	1862	0
44	20231106	191400	2703293916	1862	1862	1862	1862	0
45	20231106	191300	2703293916	1862	1862	1862	1862	0
46	20231106	191200	2703293916	1862	1862	1862	1862	0
47	20231106	191100	2703293916	1862	1862	1862	1862	0
48	20231106	191000	2703293916	1862	1862	1862	1862	0
49	20231106	190900	2703293916	1862	1862	1862	1862	0
50	20231106	190800	2703293916	1862	1862	1862	1862	0
51	20231106	190700	2703293916	1862	1862	1862	1862	0
52	20231106	190600	2703293916	1862	1862	1862	1862	0
53	20231106	190500	2703293916	1862	1862	1862	1862	0
54	20231106	190400	2703293916	1862	1862	1862	1862	0
55	20231106	190300	2703293916	1862	1862	1862	1862	0
56	20231106	190200	2703293916	1862	1862	1862	1862	0
57	20231106	190100	2703293916	1862	1862	1862	1862	0
58	20231106	190000	2703293916	1862	1862	1862	1862	0
59	20231106	185900	2703293916	1862	1862	1862	1862	0
60	20231106	185800	2703293916	1862	1862	1862	1862	0
61	20231106	185700	2703293916	1862	1862	1862	1862	0
62	20231106	185600	2703293916	1862	1862	1862	1862	36085
63	20231106	185500	2703293916	1862	1862	1862	1862	0
64	20231106	185400	2703293916	1862	1862	1862	1862	0
65	20231106	185300	2703293916	1862	1862	1862	1862	0
66	20231106	185200	2703293916	1862	1862	1862	1862	0
67	20231106	185100	2703293916	1862	1862	1862	1862	0
68	20231106	185000	2703293916	1862	1862	1862	1862	0
69	20231106	184900	2703293916	1862	1862	1862	1862	0
70	20231106	184800	2703293916	1862	1862	1862	1862	0
71	20231106	184700	2703293916	1862	1862	1862	1862	0
72	20231106	184600	2703293916	1862	1862	1862	1862	0
73	20231106	184500	2703293916	1862	1862	1862	1862	0
74	20231106	184400	2703293916	1862	1862	1862	1862	0
75	20231106	184300	2703293916	1862	1862	1862	1862	0
76	20231106	184200	2703293916	1862	1862	1862	1862	0
77	20231106	184100	2703293916	1862	1862	1862	1862	0
78	20231106	184000	2703293916	1862	1862	1862	1862	0
79	20231106	183900	2703293916	1862	1862	1862	1862	0
80	20231106	183800	2703293916	1862	1862	1862	1862	0
81	20231106	183700	2703293916	1862	1862	1862	1862	0
82	20231106	183600	2703293916	1862	1862	1862	1862	0
83	20231106	183500	2703293916	1862	1862	1862	1862	0
84	20231106	183400	2703293916	1862	1862	1862	1862	0
85	20231106	183300	2703293916	1862	1862	1862	1862	0
86	20231106	183200	2703293916	1862	1862	1862	1862	0
87	20231106	183100	2703293916	1862	1862	1862	1862	0
88	20231106	183000	2703293916	1862	1862	1862	1862	0
89	20231106	182900	2703293916	1862	1862	1862	1862	0
90	20231106	182800	2703293916	1862	1862	1862	1862	0
91	20231106	182700	2703293916	1862	1862	1862	1862	0
92	20231106	182600	2703293916	1862	1862	1862	1862	36085
93	20231106	182500	2703293916	1862	1862	1862	1862	0
94	20231106	182400	2703293916	1862	1862	1862	1862	0
95	20231106	182300	2703293916	1862	1862	1862	1862	0
96	20231106	182200	2703293916	1862	1862	1862	1862	0
97	20231106	182100	2703293916	1862	1862	1862	1862	0
98	20231106	182000	2703293916	1862	1862	1862	1862	0
99	20231106	181900	2703293916	1862	1862	1862	1862	0
100	20231106	181800	2703293916	1862	1862	1862	1862	0
101	20231106	181700	2703293916	1862	1862	1862	1862	0
102	20231106	181600	2703293916	1862	1862	1862	1862	0
103	20231106	181500	2703293916	1862	1862	1862	1862	0
104	20231106	181400	2703293916	1862	1862	1862	1862	0
105	20231106	181300	2703293916	1862	1862	1862	1862	0
106	20231106	181200	2703293916	1862	1862	1862	1862	0
107	20231106	181100	2703293916	1862	1862	1862	1862	0
108	20231106	181000	2703293916	1862	1862	1862	1862	0
109	20231106	180900	2703293916	1862	1862	1862	1862	0
110	20231106	180800	2703293916	1862	1862	1862	1862	0
111	20231106	180700	2703293916	1862	1862	1862	1862	0
112	20231106	180600	2703293916	1862	1862	1862	1862	0
113	20231106	180500	2703293916	1862	1862	1862	1862	0
114	20231106	180400	2703293916	1862	1862	1862	1862	0
115	20231106	180300	2703293916	1862	1862	1862	1862	0
116	20231106	180200	2703293916	1862	1862	1862	1862	0
117	20231106	180100	2703293916	1862	1862	1862	1862	0
118	20231106	180000	2703293916	1862	1862	1862	1862	0
119	20231106	175900	2703293916	1862	1862	1862	1862	0
120	20231106	175800	2703293916	1862	1862	1862	1862	0
121	20231106	175700	2703293916	1862	1862	1862	1862	0
122	20231106	175600	2703293916	1862	1862	1862	1862	36085
123	20231106	175500	2703293916	1862	1862	1862	1862	0
124	20231106	175400	2703293916	1862	1862	1862	1862	0
125	20231106	175300	2703293916	1862	1862	1862	1862	0
126	20231106	175200	2703293916	1862	1862	1862	1862	0
127	20231106	175100	2703293916	1862	1862	1862	1862	0
128	20231106	175000	2703293916	1862	1862	1862	1862	0
129	20231106	174900	2703293916	1862	1862	1862	1862	0
130	20231106	174800	2703293916	1862	1862	1862	1862	0
131	20231106	174700	2703293916	1862	1862	1862	1862	0
132	20231106	174600	2703293916	1862	1862	1862	1862	0
133	20231106	174500	2703293916	1862	1862	1862	1862	0
134	20231106	174400	2703293916	1862	1862	1862	1862	0
135	20231106	174300	2703293916	1862	1862	1862	1862	0
136	20231106	174200	2703293916	1862	1862	1862	1862	0
137	20231106	174100	2703293916	1862	1862	1862	1862	0
138	20231106	174000	2703293916	1862	1862	1862	1862	0
139	20231106	173900	2703293916	1862	1862	1862	1862	0
140	20231106	173800	2703293916	1862	1862	1862	1862	0
141	20231106	173700	2703293916	1862	1862	1862	1862	0
142	20231106	173600	2703293916	1862	1862	1862	1862	0
143	20231106	173500	2703293916	1862	1862	1862	1862	0
144	20231106	173400	2703293916	1862	1862	1862	1862	0
145	20231106	173300	2703293916	1862	1862	1862	1862	0
146	20231106	173200	2703293916	1862	1862	1862	1862	0
147	20231106	173100	2703293916	1862	1862	1862	1862	0
148	20231106	173000	2703293916	1862	1862	1862	1862	0
149	20231106	172900	2703293916	1862	1862	1862	1862	0
150	20231106	172800	2703293916	1862	1862	1862	1862	0
151	20231106	172700	2703293916	1862	1862	1862	1862	0
152	20231106	172600	2703293916	1862	1862	1862	1862	36085
153	20231106	172500	2703293916	1862	1862	1862	1862	0
154	20231106	172400	2703293916	1862	1862	1862	1862	0
155	20231106	172300	2703293916	1862	1862	1862	1862	0
156	20231106	172200	2703293916	1862	1862	1862	1862	0
157	20231106	172100	2703293916	1862	1862	1862	1862	0
158	20231106	172000	2703293916	1862	1862	1862	1862	0
159	20231106	171900	2703293916	1862	1862	1862	1862	0
160	20231106	171800	2703293916	1862	1862	1862	1862	0
161	20231106	171700	2703293916	1862	1862	1862	1862	0
162	20231106	171600	2703293916	1862	1862	1862	1862	0
163	20231106	171500	2703293916	1862	1862	1862	1862	0
164	20231106	171400	2703293916	1862	1862	1862	1862	0
165	20231106	171300	2703293916	1862	1862	1862	1862	0
166	20231106	171200	2703293916	1862	1862	1862	1862	0
167	20231106	171100	2703293916	1862	1862	1862	1862	0
168	20231106	171000	2703293916	1862	1862	1862	1862	0
169	20231106	170900	2703293916	1862	1862	1862	1862	0
170	20231106	170800	2703293916	1862	1862	1862	1862	0
171	20231106	170700	2703293916	1862	1862	1862	1862	0
172	20231106	170600	2703293916	1862	1862	1862	1862	0
173	20231106	170500	2703293916	1862	1862	1862	1862	0
174	20231106	170400	2703293916	1862	1862	1862	1862	0
175	20231106	170300	2703293916	1862	1862	1862	1862	0
176	20231106	170200	2703293916	1862	1862	1862	1862	0
177	20231106	170100	2703293916	1862	1862	1862	1862	0
178	20231106	170000	2703293916	1862	1862	1862	1862	0
179	20231106	165900	2703293916	1862	1862	1862	1862	0
180	20231106	165800	2703293916	1862	1862	1862	1862	0
181	20231106	165700	2703293916	1862	1862	1862	1862	0
182	20231106	165600	2703293916	1862	1862	1862	1862	36085
183	20231106	165500	2703293916	1862	1862	1862	1862	0
184	20231106	165400	2703293916	1862	1862	1862	1862	0
185	20231106	165300	2703293916	1862	1862	1862	1862	0
186	20231106	165200	2703293916	1862	1862	1862	1862	0
187	20231106	165100	2703293916	1862	1862	1862	1862	0
188	20231106	165000	2703293916	1862	1862	1862	1862	0
189	20231106	164900	2703293916	1862	1862	1862	1862	0
190	20231106	164800	2703293916	1862	1862	1862	1862	0
191	20231106	164700	2703293916	1862	1862	1862	1862	0
192	20231106	164600	2703293916	1862	1862	1862	1862	0
193	20231106	164500	2703293916	1862	1862	1862	1862	0
194	20231106	164400	2703293916	1862	1862	1862	1862	0
195	20231106	164300	2703293916	1862	1862	1862	1862	0
196	20231106	164200	2703293916	1862	1862	1862	1862	0
197	20231106	164100	2703293916	1862	1862	1862	1862	0
198	20231106	164000	2703293916	1862	1862	1862	1862	0
199	20231106	163900	2703293916	1862	1862	1862	1862	0
200	20231106	163800	2703293916	1862	1862	1862	1862	0
201	20231106	163700	2703293916	1862	1862	1862	1862	0
202	20231106	163600	2703293916	1862	1862	1862	1862	0
203	20231106	163500	2703293916	1862	1862	1862	1862	0
204	20231106	163400	2703293916	1862	1862	1862	1862	0
205	20231106	163300	2703293916	1862	1862	1862	1862	0
206	20231106	163200	2703293916	1862	1862	1862	1862	0
207	20231106	163100	2703293916	1862	1862	1862	1862	0
208	20231106	163000	2703293916	1862	1862	1862	1862	0
209	20231106	162900	2703293916	1862	1862	1862	1862	0
210	20231106	162800	2703293916	1862	1862	1862	1862	0
211	20231106	162700	2703293916	1862	1862	1862	1862	0
212	20231106	162600	2703293916	1862	1862	1862	1862	36085
213	20231106	162500	2703293916	1862	1862	1862	1862	0
214	20231106	162400	2703293916	1862	1862	1862	1862	0
215	20231106	162300	2703293916	1862	1862	1862	1862	0
216	20231106	162200	2703293916	1862	1862	1862	1862	0
217	20231106	162100	2703293916	1862	1862	1862	1862	0
218	20231106	162000	2703293916	1862	1862	1862	1862	0
219	20231106	161900	2703293916	1862	1862	1862	1862	0
220	20231106	161800	2703293916	1862	1862	1862	1862	0
221	20231106	161700	2703293916	1862	1862	1862	1862	0
222	20231106	161600	2703293916	1862	1862	1862	1862	0
223	20231106	161500	2703293916	1862	1862	1862	1862	0
224	20231106	161400	2703293916	1862	1862	1862	1862	0
225	20231106	161300	2703293916	1862	1862	1862	1862	0
226	20231106	161200	2703293916	1862	1862	1862	1862	0
227	20231106	161100	2703293916	1862	1862	1862	1862	0
228	20231106	161000	2703293916	1862	1862	1862	1862	0
229	20231106	160900	2703293916	1862	1862	1862	1862	0
230	20231106	160800	2703293916	1862	1862	1862	1862	0
231	20231106	160700	2703293916	1862	1862	1862	1862	0
232	20231106	160600	2703293916	1862	1862	1862	1862	0
233	20231106	160500	2703293916	1862	1862	1862	1862	0
234	20231106	160400	2703293916	1862	1862	1862	1862	0
235	20231106	160300	2703293916	1862	1862	1862	1862	0
236	20231106	160200	2703293916	1862	1862	1862	1862	0
237	20231106	160100	2703293916	1862	1862	1862	1862	0
238	20231106	160000	2703293916	1862	1862	1862	1862	0
239	20231106	155900	2703293916	1862	1862	1862	1862	0
240	20231106	155800	2703293916	1862	1862	1862	1862	0
241	20231106	155700	2703293916	1862	1862	1862	1862	0
242	20231106	155600	2703293916	1862	1862	1862	1862	36085
243	20231106	155500	2703293916	1862	1862	1862	1862	0
244	20231106	155400	2703293916	1862	1862	1862	1862	0
245	20231106	155300	2703293916	1862	1862	1862	1862	0
246	20231106	155200	2703293916	1862	1862	1862	1862	0
247	20231106	155100	2703293916	1862	1862	1862	1862	0
248	20231106	155000	2703293916	1862	1862	1862	1862	0
249	20231106	154900	2703293916	1862	1862	1862	1862	0
250	20231106	154800	2703293916	1862	1862	1862	1862	0
251	20231106	154700	2703293916	1862	1862	1862	1862	0
252	20231106	154600	2703293916	1862	1862	1862	1862	0
253	20231106	154500	2703293916	1862	1862	1862	1862	0
254	20231106	154400	2703293916	1862	1862	1862	1862	0
255	20231106	154300	2703293916	1862	1862	1862	1862	0
256	20231106	154200	2703293916	1862	1862	1862	1862	0
257	20231106	154100	2703293916	1862	1862	1862	1862	0
258	20231106	154000	2703293916	1862	1862	1862	1862	0
259	20231106	153900	2703293916	1862	1862	1862	1862	0
260	20231106	153800	2703293916	1862	1862	1862	1862	0
261	20231106	153700	2703293916	1862	1862	1862	1862	0
262	20231106	153600	2703293916	1862	1862	1862	1862	0
263	20231106	153500	2703293916	1862	1862	1862	1862	0
264	20231106	153400	2703293916	1862	1862	1862	1862	0
265	20231106	153300	2703293916	1862	1862	1862	1862	0
266	20231106	153200	2703293916	1862	1862	1862	1862	0
267	20231106	153100	2703293916	1862	1862	1862	1862	0
268	20231106	153000	2703293916	1862	1862	1862	1862	36085
269	20231106	152900	2636103646	1871	1871	1871	1871	0
270	20231106	152800	2636103646	1871	1871	1871	1871	0
271	20231106	152700	2636103646	1871	1871	1871	1871	0
272	20231106	152600	2636103646	1871	1871	1871	1871	0
273	20231106	152500	2636103646	1871	1871	1871	1871	0
274	20231106	152400	2636103646	1871	1871	1871	1871	0
275	20231106	152300	2636103646	1871	1871	1871	1871	0
276	20231106	152200	2636103646	1871	1871	1871	1871	0
277	20231106	152100	2636103646	1871	1871	1871	1871	0
278	20231106	152000	2636103646	1871	1871	1871	1871	0
279	20231106	151900	2636103646	1871	1873	1874	1870	3785
280	20231106	151800	2629020544	1873	1874	1874	1873	1303
281	20231106	151700	2626579568	1873	1874	1875	1872	2454
282	20231106	151600	2621982942	1873	1872	1873	1871	2867
283	20231106	151500	2616615315	1871	1871	1872	1870	3228
284	20231106	151400	2610576157	1871	1870	1873	1870	4023
285	20231106	151300	2603045339	1870	1868	1870	1868	2094
286	20231106	151200	2599130435	1868	1868	1870	1868	1603
287	20231106	151100	2596135172	1868	1869	1869	1868	721
288	20231106	151000	2594787847	1869	1867	1869	1867	2291
289	20231106	150900	2590508007	1867	1865	1867	1864	1549
290	20231106	150800	2587618304	1866	1866	1868	1865	2491
291	20231106	150700	2582971741	1866	1868	1869	1866	669
292	20231106	150600	2581722504	1869	1870	1870	1869	415
293	20231106	150500	2580946568	1870	1868	1870	1868	922
294	20231106	150400	2579222647	1868	1864	1868	1863	2499
295	20231106	150300	2574563879	1864	1862	1865	1862	358
296	20231106	150200	2573897176	1862	1862	1862	1860	1849
297	20231106	150100	2570455745	1862	1876	1876	1856	9748
298	20231106	150000	2552312044	1876	1881	1881	1857	9848
299	20231106	145900	2533844750	1882	1882	1884	1879	15497
300	20231106	145800	2504673938	1885	1874	1885	1871	27089
301	20231106	145700	2453828151	1874	1865	1875	1863	22631
302	20231106	145600	2411534461	1865	1858	1865	1857	19679
303	20231106	145500	2374932592	1858	1859	1860	1858	19620
304	20231106	145400	2338466158	1859	1859	1859	1858	2280
305	20231106	145300	2334228350	1859	1858	1859	1856	4293
306	20231106	145200	2326250517	1858	1857	1858	1857	3100
307	20231106	145100	2320491859	1857	1857	1857	1857	6858
308	20231106	145000	2307756553	1857	1857	1857	1855	3961
309	20231106	144900	2300403404	1857	1853	1857	1853	9542
310	20231106	144800	2282704604	1853	1851	1853	1851	2229
311	20231106	144700	2278578446	1851	1850	1851	1850	3656
312	20231106	144600	2271811391	1850	1848	1850	1848	2054
313	20231106	144500	2268011912	1849	1849	1849	1849	451
314	20231106	144400	2267178013	1849	1849	1849	1849	1385
315	20231106	144300	2264617148	1850	1850	1850	1850	1535
316	20231106	144200	2261777398	1849	1849	1849	1849	15
317	20231106	144100	2261749663	1849	1850	1850	1849	1256
318	20231106	144000	2259426285	1850	1850	1851	1850	181
319	20231106	143900	2259091434	1851	1852	1852	1851	199
320	20231106	143800	2258722948	1852	1851	1852	1851	606
321	20231106	143700	2257600935	1851	1851	1851	1851	170
322	20231106	143600	2257286265	1851	1851	1851	1851	0
323	20231106	143500	2257286265	1851	1850	1851	1850	12542
324	20231106	143400	2234072816	1850	1846	1850	1846	5928
325	20231106	143300	2223110077	1845	1847	1847	1845	1998
326	20231106	143200	2219420048	1847	1847	1847	1847	561
327	20231106	143100	2218383881	1847	1847	1847	1846	43
328	20231106	143000	2218304461	1845	1845	1845	1845	600
329	20231106	142900	2217197461	1845	1848	1848	1845	6925
330	20231106	142800	2204413088	1848	1848	1848	1848	1498
331	20231106	142700	2201644784	1848	1848	1849	1848	1470
332	20231106	142600	2198927508	1849	1849	1849	1849	29
333	20231106	142500	2198873887	1849	1850	1850	1849	218
334	20231106	142400	2198470788	1850	1851	1851	1850	45
335	20231106	142300	2198387515	1848	1848	1851	1848	481
336	20231106	142200	2197498549	1850	1850	1850	1848	645
337	20231106	142100	2196305399	1848	1848	1850	1848	1126
338	20231106	142000	2194223119	1848	1849	1849	1848	19
339	20231106	141900	2194188002	1847	1848	1850	1845	8428
340	20231106	141800	2178613923	1850	1847	1850	1844	1661
341	20231106	141700	2175544516	1846	1845	1846	1845	1039
342	20231106	141600	2173627022	1846	1848	1849	1846	694
343	20231106	141500	2172344552	1850	1849	1850	1849	1229
344	20231106	141400	2170071997	1851	1851	1851	1849	2022
345	20231106	141300	2166329887	1850	1845	1850	1844	14840
346	20231106	141200	2138888488	1845	1845	1845	1845	405
347	20231106	141100	2138141263	1846	1846	1846	1846	90
348	20231106	141000	2137975123	1846	1847	1848	1846	1649
349	20231106	140900	2134930735	1847	1843	1847	1843	4436
350	20231106	140800	2126751908	1843	1843	1843	1843	289
351	20231106	140700	2126219281	1843	1845	1845	1843	318
352	20231106	140600	2125632971	1843	1842	1843	1842	1522
353	20231106	140500	2122828055	1843	1843	1843	1843	557
354	20231106	140400	2121801504	1842	1842	1843	1842	3887
355	20231106	140300	2114639920	1843	1848	1848	1843	11875
356	20231106	140200	2092748885	1848	1849	1850	1848	600
357	20231106	140100	2091639559	1849	1850	1850	1849	252
358	20231106	140000	2091173579	1850	1848	1850	1848	1602
359	20231106	135900	2088212881	1850	1849	1851	1849	7236
360	20231106	135800	2074827145	1848	1846	1848	1846	385
361	20231106	135700	2074116022	1846	1845	1846	1845	128
362	20231106	135600	2073879759	1845	1847	1847	1845	641
363	20231106	135500	2072696466	1847	1848	1848	1846	10217
364	20231106	135400	2053825476	1848	1848	1848	1848	3
365	20231106	135300	2053819932	1849	1849	1849	1848	221
366	20231106	135200	2053411402	1850	1852	1852	1850	6148
367	20231106	135100	2042031566	1850	1851	1851	1850	947
368	20231106	135000	2040279541	1852	1849	1852	1849	21803
369	20231106	134900	1999942456	1847	1849	1849	1847	330
370	20231106	134800	1999332372	1850	1847	1850	1847	4182
371	20231106	134700	1991602593	1848	1843	1849	1842	1190
372	20231106	134600	1989404374	1845	1843	1845	1842	226
373	20231106	134500	1988987849	1842	1842	1842	1842	0
374	20231106	134400	1988987849	1842	1842	1844	1842	520
375	20231106	134300	1988029497	1842	1841	1842	1841	574
376	20231106	134200	1986972200	1842	1842	1842	1842	148
377	20231106	134100	1986699584	1842	1842	1842	1842	200
378	20231106	134000	1986331184	1842	1842	1843	1840	1728
379	20231106	133900	1983149516	1842	1842	1842	1842	1
380	20231106	133800	1983147674	1842	1842	1842	1842	0
381	20231106	133700	1983147674	1842	1844	1844	1842	270
382	20231106	133600	1982650166	1844	1848	1848	1844	2376
383	20231106	133500	1978264758	1848	1845	1848	1845	921
384	20231106	133400	1976564083	1845	1844	1845	1844	3751
385	20231106	133300	1969643536	1844	1842	1844	1842	531
386	20231106	133200	1968665297	1842	1843	1843	1842	485
387	20231106	133100	1967771546	1844	1844	1844	1844	130
388	20231106	133000	1967531826	1844	1844	1844	1842	843
389	20231106	132900	1965978752	1844	1844	1844	1844	204
390	20231106	132800	1965602576	1842	1844	1844	1841	35
391	20231106	132700	1965538067	1844	1841	1844	1841	584
392	20231106	132600	1964462893	1841	1842	1844	1840	12067
393	20231106	132500	1942253301	1841	1843	1843	1841	450
394	20231106	132400	1941424371	1843	1843	1844	1842	272
395	20231106	132300	1940923064	1843	1844	1845	1843	844
396	20231106	132200	1939367027	1845	1845	1845	1845	1591
397	20231106	132100	1936431632	1845	1845	1847	1845	45
398	20231106	132000	1936348571	1848	1848	1848	1845	1130
399	20231106	131900	1934262932	1849	1849	1849	1849	20
400	20231106	131800	1934225952	1851	1852	1852	1850	43
401	20231106	131700	1934146332	1853	1853	1853	1853	0
402	20231106	131600	1934146332	1853	1848	1853	1848	4803
403	20231106	131500	1925264363	1847	1847	1847	1847	329
404	20231106	131400	1924656700	1847	1845	1847	1845	1200
405	20231106	131300	1922442500	1845	1845	1845	1845	650
406	20231106	131200	1921243250	1845	1847	1847	1845	862
407	20231106	131100	1919652840	1847	1845	1847	1845	857
408	20231106	131000	1918070622	1845	1846	1846	1845	1353
409	20231106	130900	1915574327	1846	1846	1847	1846	198
410	20231106	130800	1915208769	1847	1847	1847	1847	300
411	20231106	130700	1914654669	1847	1848	1848	1847	951
412	20231106	130600	1912898154	1848	1849	1849	1848	1437
413	20231106	130500	1910241612	1849	1848	1849	1848	1074
414	20231106	130400	1908256786	1849	1852	1852	1849	8163
415	20231106	130300	1893155736	1852	1853	1853	1851	1775
416	20231106	130200	1889868713	1853	1853	1853	1853	513
417	20231106	130100	1888918124	1853	1854	1854	1851	7180
418	20231106	130000	1875606648	1855	1857	1857	1855	3056
419	20231106	125900	1869934267	1856	1857	1857	1856	7645
420	20231106	125800	1855745136	1857	1855	1857	1855	1006
421	20231106	125700	1853878194	1855	1855	1855	1855	1001
422	20231106	125600	1852021339	1855	1855	1856	1854	5867
423	20231106	125500	1841137533	1854	1853	1854	1853	1697
424	20231106	125400	1837991297	1854	1854	1854	1854	522
425	20231106	125300	1837023509	1854	1853	1854	1853	1685
426	20231106	125200	1833900285	1852	1852	1853	1852	1600
427	20231106	125100	1830937081	1849	1854	1854	1849	6078
428	20231106	125000	1819682761	1854	1855	1855	1854	1566
429	20231106	124900	1816778884	1855	1857	1857	1854	5973
430	20231106	124800	1805696417	1857	1854	1857	1854	6864
431	20231106	124700	1792958653	1854	1854	1854	1854	1504
432	20231106	124600	1790170237	1852	1851	1854	1850	8180
433	20231106	124500	1775024914	1851	1850	1851	1850	897
434	20231106	124400	1773365455	1850	1851	1851	1849	579
435	20231106	124300	1772293802	1851	1848	1851	1848	5319
436	20231106	124200	1762450270	1847	1848	1848	1847	3404
437	20231106	124100	1756159728	1848	1850	1851	1848	2854
438	20231106	124000	1750880051	1850	1848	1850	1847	1509
439	20231106	123900	1748089812	1850	1849	1850	1849	1095
440	20231106	123800	1746064427	1846	1848	1849	1846	3298
441	20231106	123700	1739970761	1849	1848	1850	1848	114
442	20231106	123600	1739760062	1847	1850	1853	1847	2261
443	20231106	123500	1735576290	1849	1850	1850	1845	3756
444	20231106	123400	1728636267	1850	1850	1850	1850	3003
445	20231106	123300	1723080717	1850	1850	1850	1850	999
446	20231106	123200	1721232567	1850	1849	1850	1849	4179
447	20231106	123100	1713502489	1849	1845	1849	1845	4306
448	20231106	123000	1705547765	1845	1845	1845	1845	649
449	20231106	122900	1704350360	1845	1845	1847	1845	3165
450	20231106	122800	1698508738	1846	1845	1846	1845	173
451	20231106	122700	1698189488	1846	1846	1846	1846	1
452	20231106	122600	1698187642	1846	1846	1847	1846	642
453	20231106	122500	1697002408	1847	1846	1847	1846	110
454	20231106	122400	1696799315	1845	1845	1845	1845	0
455	20231106	122300	1696799315	1845	1845	1845	1845	131
456	20231106	122200	1696557620	1845	1842	1845	1842	2064
457	20231106	122100	1692752312	1842	1842	1842	1841	233
458	20231106	122000	1692323130	1842	1840	1842	1840	458
459	20231106	121900	1691480387	1840	1841	1844	1840	3260
460	20231106	121800	1685481484	1845	1839	1845	1839	6484
461	20231106	121700	1673550410	1839	1840	1840	1839	3055
462	20231106	121600	1667930512	1840	1843	1843	1840	2677
463	20231106	121500	1663004307	1843	1844	1845	1842	6943
464	20231106	121400	1650207118	1845	1845	1846	1844	1811
465	20231106	121300	1646865951	1845	1847	1848	1845	1921
466	20231106	121200	1643320379	1848	1845	1848	1843	1149
467	20231106	121100	1641200550	1845	1844	1845	1844	1101
468	20231106	121000	1639169937	1844	1847	1847	1843	1841
469	20231106	120900	1635773016	1848	1846	1848	1845	799
470	20231106	120800	1634297753	1846	1846	1847	1846	2368
471	20231106	120700	1629926395	1847	1850	1850	1846	6604
472	20231106	120600	1617713650	1850	1853	1853	1850	4899
473	20231106	120500	1608646963	1854	1853	1854	1852	2357
474	20231106	120400	1604279636	1853	1856	1857	1852	8237
475	20231106	120300	1589002263	1855	1850	1856	1850	20479
476	20231106	120200	1551071494	1849	1848	1849	1846	6749
477	20231106	120100	1538594865	1848	1844	1848	1843	2343
478	20231106	120000	1534268392	1843	1843	1844	1843	5247
479	20231106	115900	1524596598	1843	1844	1844	1843	3298
480	20231106	115800	1518516876	1844	1846	1846	1844	3411
481	20231106	115700	1512223227	1846	1845	1846	1845	109
482	20231106	115600	1512022113	1846	1845	1846	1845	1756
483	20231106	115500	1508781074	1845	1846	1846	1845	557
484	20231106	115400	1507753319	1847	1845	1847	1845	753
485	20231106	115300	1506363324	1845	1844	1845	1844	964
486	20231106	115200	1504584946	1840	1844	1846	1840	17136
487	20231106	115100	1473019222	1842	1840	1842	1840	3738
488	20231106	115000	1466137201	1840	1840	1841	1840	804
489	20231106	114900	1464657840	1840	1840	1841	1839	1999
490	20231106	114800	1460979832	1841	1842	1842	1840	115
491	20231106	114700	1460768211	1840	1844	1844	1840	7132
492	20231106	114600	1447624025	1843	1841	1843	1840	4158
493	20231106	114500	1439968479	1841	1842	1842	1841	32
494	20231106	114400	1439909537	1842	1843	1843	1842	368
495	20231106	114300	1439231470	1843	1843	1844	1841	6228
496	20231106	114200	1427754630	1844	1843	1844	1842	726
497	20231106	114100	1426416579	1840	1839	1844	1835	7779
498	20231106	114000	1412100770	1839	1833	1839	1832	24621
499	20231106	113900	1366892012	1832	1831	1835	1831	18
500	20231106	113800	1366859013	1835	1836	1836	1835	61
501	20231106	113700	1366747068	1836	1832	1836	1831	7237
502	20231106	113600	1353475126	1831	1832	1832	1831	80
503	20231106	113500	1353328631	1832	1834	1834	1832	1136
504	20231106	113400	1351245937	1835	1835	1835	1835	40
505	20231106	113300	1351172537	1836	1834	1836	1834	1255
506	20231106	113200	1348869196	1834	1835	1835	1833	3835
507	20231106	113100	1341839337	1835	1835	1835	1835	501
508	20231106	113000	1340920002	1836	1836	1836	1836	4
509	20231106	112900	1340912658	1836	1836	1836	1836	2157
510	20231106	112800	1336952406	1836	1836	1836	1836	121
511	20231106	112700	1336730250	1838	1838	1838	1837	1810
512	20231106	112600	1333404209	1838	1838	1839	1837	3453
513	20231106	112500	1327055846	1837	1836	1837	1836	2755
514	20231106	112400	1321995470	1837	1836	1837	1836	971
515	20231106	112300	1320212216	1837	1837	1837	1837	1043
516	20231106	112200	1318296225	1837	1836	1837	1836	647
517	20231106	112100	1317108049	1836	1838	1838	1836	833
518	20231106	112000	1315577127	1839	1836	1839	1836	2823
519	20231106	111900	1310387753	1838	1839	1840	1838	3089
520	20231106	111800	1304707689	1838	1834	1839	1834	1239
521	20231106	111700	1302433104	1829	1832	1835	1829	1556
522	20231106	111600	1299582790	1825	1830	1831	1825	24418
523	20231106	111500	1254984565	1832	1833	1834	1826	5043
524	20231106	111400	1245762857	1833	1830	1833	1830	42
525	20231106	111300	1245685961	1830	1832	1832	1830	532
526	20231106	111200	1244712301	1830	1832	1834	1830	1405
527	20231106	111100	1242137919	1831	1829	1832	1829	1937
528	20231106	111000	1238592539	1830	1829	1830	1829	752
529	20231106	110900	1237216656	1830	1830	1831	1829	1578
530	20231106	110800	1234328668	1830	1829	1830	1828	3423
531	20231106	110700	1228067259	1825	1822	1825	1822	11317
532	20231106	110600	1207442170	1822	1822	1822	1822	8492
533	20231106	110500	1191969746	1823	1824	1824	1823	1919
534	20231106	110400	1188471279	1824	1823	1824	1823	1200
535	20231106	110300	1186282964	1824	1826	1827	1824	7276
536	20231106	110200	1173003353	1826	1826	1828	1825	2513
537	20231106	110100	1168411628	1825	1831	1831	1825	3647
538	20231106	110000	1161749458	1832	1827	1832	1825	6078
539	20231106	105900	1150652570	1827	1830	1830	1827	4503
540	20231106	105800	1142420482	1830	1833	1833	1830	3070
541	20231106	105700	1136797338	1833	1833	1837	1833	2195
542	20231106	105600	1132771059	1833	1838	1838	1833	3068
543	20231106	105500	1127142047	1841	1840	1841	1840	186
544	20231106	105400	1126799797	1840	1839	1840	1839	486
545	20231106	105300	1125905813	1842	1835	1845	1835	795
546	20231106	105200	1124443570	1835	1843	1843	1835	6209
547	20231106	105100	1113025465	1845	1846	1846	1845	3605
548	20231106	105000	1106372136	1849	1849	1849	1847	2810
549	20231106	104900	1101176794	1849	1849	1849	1848	1030
550	20231106	104800	1099272634	1848	1843	1848	1843	3947
551	20231106	104700	1091990011	1843	1844	1844	1843	2660
552	20231106	104600	1087087210	1844	1842	1844	1842	3738
553	20231106	104500	1080200351	1841	1841	1842	1841	48
554	20231106	104400	1080111966	1841	1842	1842	1841	189
555	20231106	104300	1079763949	1842	1840	1842	1840	266
556	20231106	104200	1079274077	1840	1843	1843	1840	230
557	20231106	104100	1078850237	1843	1845	1845	1843	905
558	20231106	104000	1077181357	1844	1840	1844	1840	4877
559	20231106	103900	1068205782	1840	1840	1840	1840	1533
560	20231106	103800	1065385062	1840	1840	1840	1839	1990
561	20231106	103700	1061724782	1840	1838	1842	1838	1856
562	20231106	103600	1058309169	1838	1834	1838	1834	3780
563	20231106	103500	1051366420	1834	1834	1834	1833	818
564	20231106	103400	1049866209	1834	1834	1834	1833	893
565	20231106	103300	1048228462	1834	1831	1834	1830	1503
566	20231106	103200	1045474383	1831	1835	1835	1831	1961
567	20231106	103100	1041878667	1834	1828	1834	1828	2278
568	20231106	103000	1037706450	1827	1826	1827	1826	1353
569	20231106	102900	1035235151	1826	1828	1828	1826	3222
570	20231106	102800	1029348371	1828	1825	1828	1825	3295
571	20231106	102700	1023328304	1825	1825	1826	1825	1298
572	20231106	102600	1020959354	1826	1828	1829	1826	4595
573	20231106	102500	1012562516	1828	1831	1831	1827	4849
574	20231106	102400	1003694899	1831	1835	1835	1831	4153
575	20231106	102300	996080721	1835	1843	1843	1835	4280
576	20231106	102200	988210283	1842	1848	1849	1842	4204
577	20231106	102100	980451601	1848	1856	1857	1848	925
578	20231106	102000	978736557	1856	1857	1857	1855	4511
579	20231106	101900	970365208	1858	1854	1859	1852	14102
580	20231106	101800	944213525	1856	1848	1856	1846	23905
581	20231106	101700	899981169	1848	1849	1851	1848	5147
582	20231106	101600	890461994	1846	1850	1850	1846	3194
583	20231106	101500	884555609	1852	1847	1854	1847	15550
584	20231106	101400	855777838	1845	1844	1847	1844	5149
585	20231106	101300	846273166	1843	1845	1845	1843	746
586	20231106	101200	844896896	1843	1840	1846	1840	7076
587	20231106	101100	831860319	1839	1836	1839	1834	2636
588	20231106	101000	827015631	1836	1838	1838	1836	1905
589	20231106	100900	823516674	1840	1833	1840	1833	4232
590	20231106	100800	815742970	1833	1836	1836	1833	141
591	20231106	100700	815484103	1837	1839	1839	1832	2910
592	20231106	100600	810135731	1839	1840	1840	1839	2809
593	20231106	100500	804967653	1840	1832	1840	1832	7192
594	20231106	100400	791762550	1832	1829	1832	1825	7186
595	20231106	100300	778626928	1829	1829	1829	1827	4440
596	20231106	100200	770509015	1831	1831	1831	1829	9667
597	20231106	100100	752817034	1831	1833	1833	1831	2791
598	20231106	100000	747705115	1835	1836	1836	1835	2801
599	20231106	095900	742564983	1837	1838	1839	1837	5276
600	20231106	095800	732865824	1837	1837	1838	1835	462
601	20231106	095700	732017206	1837	1833	1838	1833	3753
602	20231106	095600	725129513	1833	1835	1837	1833	740
603	20231106	095500	723771627	1835	1836	1836	1834	4
604	20231106	095400	723764287	1836	1834	1839	1834	3823
605	20231106	095300	716741323	1834	1833	1834	1833	1131
606	20231106	095200	714667391	1833	1834	1834	1827	3498
607	20231106	095100	708261984	1831	1831	1835	1831	3858
608	20231106	095000	701197584	1831	1830	1831	1830	151
609	20231106	094900	700921127	1831	1828	1831	1828	4005
610	20231106	094800	693593944	1828	1831	1831	1828	3676
611	20231106	094700	686869018	1831	1831	1833	1831	606
612	20231106	094600	685759288	1831	1830	1832	1830	2601
613	20231106	094500	680998236	1830	1836	1837	1830	4318
614	20231106	094400	673084407	1834	1842	1842	1834	6553
615	20231106	094300	661035109	1846	1847	1847	1841	2311
616	20231106	094200	656772178	1846	1851	1852	1846	3573
617	20231106	094100	650158695	1851	1846	1851	1844	13725
618	20231106	094000	624781105	1844	1846	1848	1844	9042
619	20231106	093900	608086158	1845	1836	1845	1836	6655
620	20231106	093800	595830819	1834	1839	1839	1832	3832
621	20231106	093700	588785396	1839	1829	1845	1829	4191
622	20231106	093600	581102117	1830	1826	1830	1821	1087
623	20231106	093500	579115230	1820	1826	1829	1820	10318
624	20231106	093400	560256214	1827	1833	1833	1827	6542
625	20231106	093300	548276329	1833	1842	1842	1833	8870
626	20231106	093200	531972975	1842	1845	1846	1842	5768
627	20231106	093100	521332151	1845	1836	1845	1836	4960
628	20231106	093000	512203675	1836	1852	1852	1834	7846
629	20231106	092900	497718693	1850	1847	1852	1845	17355
630	20231106	092800	465649029	1847	1838	1848	1837	15782
631	20231106	092700	436605191	1837	1833	1838	1833	14268
632	20231106	092600	410412678	1835	1825	1835	1825	22106
633	20231106	092500	369983217	1826	1821	1826	1821	7384
634	20231106	092400	356512387	1822	1821	1822	1821	1583
635	20231106	092300	353628854	1821	1822	1823	1820	2765
636	20231106	092200	348591656	1821	1821	1822	1821	402
637	20231106	092100	347859589	1820	1821	1827	1820	18385
638	20231106	092000	314347499	1821	1821	1821	1821	1864
639	20231106	091900	310953155	1821	1817	1823	1815	4390
640	20231106	091800	302972815	1817	1817	1825	1805	18431
641	20231106	091700	269439976	1817	1816	1820	1813	3704
642	20231106	091600	262704896	1814	1812	1820	1812	6538
643	20231106	091500	250835590	1811	1809	1811	1803	1738
644	20231106	091400	247696790	1811	1786	1813	1785	11098
645	20231106	091300	227806959	1786	1784	1787	1778	4379
646	20231106	091200	220008260	1777	1776	1784	1775	9070
647	20231106	091100	203887577	1776	1778	1784	1776	13052
648	20231106	091000	180687719	1779	1792	1792	1775	22897
649	20231106	090900	139850603	1792	1795	1795	1791	5312
650	20231106	090800	130325803	1795	1796	1797	1793	19777
651	20231106	090700	94833945	1795	1796	1797	1795	601
652	20231106	090600	93754930	1795	1799	1800	1795	3999
653	20231106	090500	86567320	1800	1818	1819	1800	6889
654	20231106	090400	74153627	1819	1818	1819	1808	11366
655	20231106	090300	53497908	1819	1812	1825	1802	7439
656	20231106	090200	40030466	1815	1810	1815	1810	4268
657	20231106	090100	32301577	1810	1815	1830	1810	13581
658	20231106	090000	7596180	1815	1810	1815	1810	4193