KissMeData/090710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195800	1239715008	1235	1235	1235	1235	13427
3	20231101	195700	1239715008	1235	1235	1235	1235	0
4	20231101	195600	1239715008	1235	1235	1235	1235	0
5	20231101	195500	1239715008	1235	1235	1235	1235	0
6	20231101	195400	1239715008	1235	1235	1235	1235	0
7	20231101	195300	1239715008	1235	1235	1235	1235	0
8	20231101	195200	1239715008	1235	1235	1235	1235	0
9	20231101	195100	1239715008	1235	1235	1235	1235	0
10	20231101	195000	1239715008	1235	1235	1235	1235	0
11	20231101	194900	1239715008	1235	1235	1235	1235	0
12	20231101	194800	1239715008	1235	1235	1235	1235	0
13	20231101	194700	1239715008	1235	1235	1235	1235	0
14	20231101	194600	1239715008	1235	1235	1235	1235	0
15	20231101	194500	1239715008	1235	1235	1235	1235	0
16	20231101	194400	1239715008	1235	1235	1235	1235	0
17	20231101	194300	1239715008	1235	1235	1235	1235	0
18	20231101	194200	1239715008	1235	1235	1235	1235	0
19	20231101	194100	1239715008	1235	1235	1235	1235	0
20	20231101	194000	1239715008	1235	1235	1235	1235	0
21	20231101	193900	1239715008	1235	1235	1235	1235	0
22	20231101	193800	1239715008	1235	1235	1235	1235	0
23	20231101	193700	1239715008	1235	1235	1235	1235	0
24	20231101	193600	1239715008	1235	1235	1235	1235	0
25	20231101	193500	1239715008	1235	1235	1235	1235	0
26	20231101	193400	1239715008	1235	1235	1235	1235	0
27	20231101	193300	1239715008	1235	1235	1235	1235	0
28	20231101	193200	1239715008	1235	1235	1235	1235	0
29	20231101	193100	1239715008	1235	1235	1235	1235	0
30	20231101	193000	1239715008	1235	1235	1235	1235	0
31	20231101	192900	1239715008	1235	1235	1235	1235	0
32	20231101	192800	1239715008	1235	1235	1235	1235	13427
33	20231101	192700	1239715008	1235	1235	1235	1235	0
34	20231101	192600	1239715008	1235	1235	1235	1235	0
35	20231101	192500	1239715008	1235	1235	1235	1235	0
36	20231101	192400	1239715008	1235	1235	1235	1235	0
37	20231101	192300	1239715008	1235	1235	1235	1235	0
38	20231101	192200	1239715008	1235	1235	1235	1235	0
39	20231101	192100	1239715008	1235	1235	1235	1235	0
40	20231101	192000	1239715008	1235	1235	1235	1235	0
41	20231101	191900	1239715008	1235	1235	1235	1235	0
42	20231101	191800	1239715008	1235	1235	1235	1235	0
43	20231101	191700	1239715008	1235	1235	1235	1235	0
44	20231101	191600	1239715008	1235	1235	1235	1235	0
45	20231101	191500	1239715008	1235	1235	1235	1235	0
46	20231101	191400	1239715008	1235	1235	1235	1235	0
47	20231101	191300	1239715008	1235	1235	1235	1235	0
48	20231101	191200	1239715008	1235	1235	1235	1235	0
49	20231101	191100	1239715008	1235	1235	1235	1235	0
50	20231101	191000	1239715008	1235	1235	1235	1235	0
51	20231101	190900	1239715008	1235	1235	1235	1235	0
52	20231101	190800	1239715008	1235	1235	1235	1235	0
53	20231101	190700	1239715008	1235	1235	1235	1235	0
54	20231101	190600	1239715008	1235	1235	1235	1235	0
55	20231101	190500	1239715008	1235	1235	1235	1235	0
56	20231101	190400	1239715008	1235	1235	1235	1235	0
57	20231101	190300	1239715008	1235	1235	1235	1235	0
58	20231101	190200	1239715008	1235	1235	1235	1235	0
59	20231101	190100	1239715008	1235	1235	1235	1235	0
60	20231101	190000	1239715008	1235	1235	1235	1235	0
61	20231101	185900	1239715008	1235	1235	1235	1235	0
62	20231101	185800	1239715008	1235	1235	1235	1235	13427
63	20231101	185700	1239715008	1235	1235	1235	1235	0
64	20231101	185600	1239715008	1235	1235	1235	1235	0
65	20231101	185500	1239715008	1235	1235	1235	1235	0
66	20231101	185400	1239715008	1235	1235	1235	1235	0
67	20231101	185300	1239715008	1235	1235	1235	1235	0
68	20231101	185200	1239715008	1235	1235	1235	1235	0
69	20231101	185100	1239715008	1235	1235	1235	1235	0
70	20231101	185000	1239715008	1235	1235	1235	1235	0
71	20231101	184900	1239715008	1235	1235	1235	1235	0
72	20231101	184800	1239715008	1235	1235	1235	1235	0
73	20231101	184700	1239715008	1235	1235	1235	1235	0
74	20231101	184600	1239715008	1235	1235	1235	1235	0
75	20231101	184500	1239715008	1235	1235	1235	1235	0
76	20231101	184400	1239715008	1235	1235	1235	1235	0
77	20231101	184300	1239715008	1235	1235	1235	1235	0
78	20231101	184200	1239715008	1235	1235	1235	1235	0
79	20231101	184100	1239715008	1235	1235	1235	1235	0
80	20231101	184000	1239715008	1235	1235	1235	1235	0
81	20231101	183900	1239715008	1235	1235	1235	1235	0
82	20231101	183800	1239715008	1235	1235	1235	1235	0
83	20231101	183700	1239715008	1235	1235	1235	1235	0
84	20231101	183600	1239715008	1235	1235	1235	1235	0
85	20231101	183500	1239715008	1235	1235	1235	1235	0
86	20231101	183400	1239715008	1235	1235	1235	1235	0
87	20231101	183300	1239715008	1235	1235	1235	1235	0
88	20231101	183200	1239715008	1235	1235	1235	1235	0
89	20231101	183100	1239715008	1235	1235	1235	1235	0
90	20231101	183000	1239715008	1235	1235	1235	1235	0
91	20231101	182900	1239715008	1235	1235	1235	1235	0
92	20231101	182800	1239715008	1235	1235	1235	1235	13427
93	20231101	182700	1239715008	1235	1235	1235	1235	0
94	20231101	182600	1239715008	1235	1235	1235	1235	0
95	20231101	182500	1239715008	1235	1235	1235	1235	0
96	20231101	182400	1239715008	1235	1235	1235	1235	0
97	20231101	182300	1239715008	1235	1235	1235	1235	0
98	20231101	182200	1239715008	1235	1235	1235	1235	0
99	20231101	182100	1239715008	1235	1235	1235	1235	0
100	20231101	182000	1239715008	1235	1235	1235	1235	0
101	20231101	181900	1239715008	1235	1235	1235	1235	0
102	20231101	181800	1239715008	1235	1235	1235	1235	0
103	20231101	181700	1239715008	1235	1235	1235	1235	0
104	20231101	181600	1239715008	1235	1235	1235	1235	0
105	20231101	181500	1239715008	1235	1235	1235	1235	0
106	20231101	181400	1239715008	1235	1235	1235	1235	0
107	20231101	181300	1239715008	1235	1235	1235	1235	0
108	20231101	181200	1239715008	1235	1235	1235	1235	0
109	20231101	181100	1239715008	1235	1235	1235	1235	0
110	20231101	181000	1239715008	1235	1235	1235	1235	0
111	20231101	180900	1239715008	1235	1235	1235	1235	0
112	20231101	180800	1239715008	1235	1235	1235	1235	0
113	20231101	180700	1239715008	1235	1235	1235	1235	0
114	20231101	180600	1239715008	1235	1235	1235	1235	0
115	20231101	180500	1239715008	1235	1235	1235	1235	0
116	20231101	180400	1239715008	1235	1235	1235	1235	0
117	20231101	180300	1239715008	1235	1235	1235	1235	0
118	20231101	180200	1239715008	1235	1235	1235	1235	0
119	20231101	180100	1239715008	1235	1235	1235	1235	0
120	20231101	180000	1239715008	1235	1235	1235	1235	0
121	20231101	175900	1239715008	1235	1235	1235	1235	0
122	20231101	175800	1239715008	1235	1235	1235	1235	13427
123	20231101	175700	1239715008	1235	1235	1235	1235	0
124	20231101	175600	1239715008	1235	1235	1235	1235	0
125	20231101	175500	1239715008	1235	1235	1235	1235	0
126	20231101	175400	1239715008	1235	1235	1235	1235	0
127	20231101	175300	1239715008	1235	1235	1235	1235	0
128	20231101	175200	1239715008	1235	1235	1235	1235	0
129	20231101	175100	1239715008	1235	1235	1235	1235	0
130	20231101	175000	1239715008	1235	1235	1235	1235	0
131	20231101	174900	1239715008	1235	1235	1235	1235	0
132	20231101	174800	1239715008	1235	1235	1235	1235	0
133	20231101	174700	1239715008	1235	1235	1235	1235	0
134	20231101	174600	1239715008	1235	1235	1235	1235	0
135	20231101	174500	1239715008	1235	1235	1235	1235	0
136	20231101	174400	1239715008	1235	1235	1235	1235	0
137	20231101	174300	1239715008	1235	1235	1235	1235	0
138	20231101	174200	1239715008	1235	1235	1235	1235	0
139	20231101	174100	1239715008	1235	1235	1235	1235	0
140	20231101	174000	1239715008	1235	1235	1235	1235	0
141	20231101	173900	1239715008	1235	1235	1235	1235	0
142	20231101	173800	1239715008	1235	1235	1235	1235	0
143	20231101	173700	1239715008	1235	1235	1235	1235	0
144	20231101	173600	1239715008	1235	1235	1235	1235	0
145	20231101	173500	1239715008	1235	1235	1235	1235	0
146	20231101	173400	1239715008	1235	1235	1235	1235	0
147	20231101	173300	1239715008	1235	1235	1235	1235	0
148	20231101	173200	1239715008	1235	1235	1235	1235	0
149	20231101	173100	1239715008	1235	1235	1235	1235	0
150	20231101	173000	1239715008	1235	1235	1235	1235	0
151	20231101	172900	1239715008	1235	1235	1235	1235	0
152	20231101	172800	1239715008	1235	1235	1235	1235	13427
153	20231101	172700	1239715008	1235	1235	1235	1235	0
154	20231101	172600	1239715008	1235	1235	1235	1235	0
155	20231101	172500	1239715008	1235	1235	1235	1235	0
156	20231101	172400	1239715008	1235	1235	1235	1235	0
157	20231101	172300	1239715008	1235	1235	1235	1235	0
158	20231101	172200	1239715008	1235	1235	1235	1235	0
159	20231101	172100	1239715008	1235	1235	1235	1235	0
160	20231101	172000	1239715008	1235	1235	1235	1235	0
161	20231101	171900	1239715008	1235	1235	1235	1235	0
162	20231101	171800	1239715008	1235	1235	1235	1235	0
163	20231101	171700	1239715008	1235	1235	1235	1235	0
164	20231101	171600	1239715008	1235	1235	1235	1235	0
165	20231101	171500	1239715008	1235	1235	1235	1235	0
166	20231101	171400	1239715008	1235	1235	1235	1235	0
167	20231101	171300	1239715008	1235	1235	1235	1235	0
168	20231101	171200	1239715008	1235	1235	1235	1235	0
169	20231101	171100	1239715008	1235	1235	1235	1235	0
170	20231101	171000	1239715008	1235	1235	1235	1235	0
171	20231101	170900	1239715008	1235	1235	1235	1235	0
172	20231101	170800	1239715008	1235	1235	1235	1235	0
173	20231101	170700	1239715008	1235	1235	1235	1235	0
174	20231101	170600	1239715008	1235	1235	1235	1235	0
175	20231101	170500	1239715008	1235	1235	1235	1235	0
176	20231101	170400	1239715008	1235	1235	1235	1235	0
177	20231101	170300	1239715008	1235	1235	1235	1235	0
178	20231101	170200	1239715008	1235	1235	1235	1235	0
179	20231101	170100	1239715008	1235	1235	1235	1235	0
180	20231101	170000	1239715008	1235	1235	1235	1235	0
181	20231101	165900	1239715008	1235	1235	1235	1235	0
182	20231101	165800	1239715008	1235	1235	1235	1235	13427
183	20231101	165700	1239715008	1235	1235	1235	1235	0
184	20231101	165600	1239715008	1235	1235	1235	1235	0
185	20231101	165500	1239715008	1235	1235	1235	1235	0
186	20231101	165400	1239715008	1235	1235	1235	1235	0
187	20231101	165300	1239715008	1235	1235	1235	1235	0
188	20231101	165200	1239715008	1235	1235	1235	1235	0
189	20231101	165100	1239715008	1235	1235	1235	1235	0
190	20231101	165000	1239715008	1235	1235	1235	1235	0
191	20231101	164900	1239715008	1235	1235	1235	1235	0
192	20231101	164800	1239715008	1235	1235	1235	1235	0
193	20231101	164700	1239715008	1235	1235	1235	1235	0
194	20231101	164600	1239715008	1235	1235	1235	1235	0
195	20231101	164500	1239715008	1235	1235	1235	1235	0
196	20231101	164400	1239715008	1235	1235	1235	1235	0
197	20231101	164300	1239715008	1235	1235	1235	1235	0
198	20231101	164200	1239715008	1235	1235	1235	1235	0
199	20231101	164100	1239715008	1235	1235	1235	1235	0
200	20231101	164000	1239715008	1235	1235	1235	1235	0
201	20231101	163900	1239715008	1235	1235	1235	1235	0
202	20231101	163800	1239715008	1235	1235	1235	1235	0
203	20231101	163700	1239715008	1235	1235	1235	1235	0
204	20231101	163600	1239715008	1235	1235	1235	1235	0
205	20231101	163500	1239715008	1235	1235	1235	1235	0
206	20231101	163400	1239715008	1235	1235	1235	1235	0
207	20231101	163300	1239715008	1235	1235	1235	1235	0
208	20231101	163200	1239715008	1235	1235	1235	1235	0
209	20231101	163100	1239715008	1235	1235	1235	1235	0
210	20231101	163000	1239715008	1235	1235	1235	1235	0
211	20231101	162900	1239715008	1235	1235	1235	1235	0
212	20231101	162800	1239715008	1235	1235	1235	1235	13427
213	20231101	162700	1239715008	1235	1235	1235	1235	0
214	20231101	162600	1239715008	1235	1235	1235	1235	0
215	20231101	162500	1239715008	1235	1235	1235	1235	0
216	20231101	162400	1239715008	1235	1235	1235	1235	0
217	20231101	162300	1239715008	1235	1235	1235	1235	0
218	20231101	162200	1239715008	1235	1235	1235	1235	0
219	20231101	162100	1239715008	1235	1235	1235	1235	0
220	20231101	162000	1239715008	1235	1235	1235	1235	0
221	20231101	161900	1239715008	1235	1235	1235	1235	0
222	20231101	161800	1239715008	1235	1235	1235	1235	0
223	20231101	161700	1239715008	1235	1235	1235	1235	0
224	20231101	161600	1239715008	1235	1235	1235	1235	0
225	20231101	161500	1239715008	1235	1235	1235	1235	0
226	20231101	161400	1239715008	1235	1235	1235	1235	0
227	20231101	161300	1239715008	1235	1235	1235	1235	0
228	20231101	161200	1239715008	1235	1235	1235	1235	0
229	20231101	161100	1239715008	1235	1235	1235	1235	0
230	20231101	161000	1239715008	1235	1235	1235	1235	0
231	20231101	160900	1239715008	1235	1235	1235	1235	0
232	20231101	160800	1239715008	1235	1235	1235	1235	0
233	20231101	160700	1239715008	1235	1235	1235	1235	0
234	20231101	160600	1239715008	1235	1235	1235	1235	0
235	20231101	160500	1239715008	1235	1235	1235	1235	0
236	20231101	160400	1239715008	1235	1235	1235	1235	0
237	20231101	160300	1239715008	1235	1235	1235	1235	0
238	20231101	160200	1239715008	1235	1235	1235	1235	0
239	20231101	160100	1239715008	1235	1235	1235	1235	0
240	20231101	160000	1239715008	1235	1235	1235	1235	0
241	20231101	155900	1239715008	1235	1235	1235	1235	0
242	20231101	155800	1239715008	1235	1235	1235	1235	13427
243	20231101	155700	1239715008	1235	1235	1235	1235	0
244	20231101	155600	1239715008	1235	1235	1235	1235	0
245	20231101	155500	1239715008	1235	1235	1235	1235	0
246	20231101	155400	1239715008	1235	1235	1235	1235	0
247	20231101	155300	1239715008	1235	1235	1235	1235	0
248	20231101	155200	1239715008	1235	1235	1235	1235	0
249	20231101	155100	1239715008	1235	1235	1235	1235	0
250	20231101	155000	1239715008	1235	1235	1235	1235	0
251	20231101	154900	1239715008	1235	1235	1235	1235	0
252	20231101	154800	1239715008	1235	1235	1235	1235	0
253	20231101	154700	1239715008	1235	1235	1235	1235	0
254	20231101	154600	1239715008	1235	1235	1235	1235	0
255	20231101	154500	1239715008	1235	1235	1235	1235	0
256	20231101	154400	1239715008	1235	1235	1235	1235	0
257	20231101	154300	1239715008	1235	1235	1235	1235	0
258	20231101	154200	1239715008	1235	1235	1235	1235	0
259	20231101	154100	1239715008	1235	1235	1235	1235	0
260	20231101	154000	1239715008	1235	1235	1235	1235	0
261	20231101	153900	1239715008	1235	1235	1235	1235	0
262	20231101	153800	1239715008	1235	1235	1235	1235	0
263	20231101	153700	1239715008	1235	1235	1235	1235	0
264	20231101	153600	1239715008	1235	1235	1235	1235	0
265	20231101	153500	1239715008	1235	1235	1235	1235	0
266	20231101	153400	1239715008	1235	1235	1235	1235	0
267	20231101	153300	1239715008	1235	1235	1235	1235	0
268	20231101	153200	1239715008	1235	1235	1235	1235	0
269	20231101	153100	1239715008	1235	1235	1235	1235	0
270	20231101	153000	1239715008	1235	1235	1235	1235	13427
271	20231101	152900	1223132663	1233	1233	1233	1233	0
272	20231101	152800	1223132663	1233	1233	1233	1233	0
273	20231101	152700	1223132663	1233	1233	1233	1233	0
274	20231101	152600	1223132663	1233	1233	1233	1233	0
275	20231101	152500	1223132663	1233	1233	1233	1233	0
276	20231101	152400	1223132663	1233	1233	1233	1233	0
277	20231101	152300	1223132663	1233	1233	1233	1233	0
278	20231101	152200	1223132663	1233	1233	1233	1233	0
279	20231101	152100	1223132663	1233	1233	1233	1233	0
280	20231101	152000	1223132663	1233	1233	1233	1233	0
281	20231101	151900	1223132663	1233	1233	1234	1233	898
282	20231101	151800	1222025422	1233	1233	1234	1233	2236
283	20231101	151700	1219268318	1233	1233	1234	1233	1260
284	20231101	151600	1217714542	1233	1235	1236	1233	446
285	20231101	151500	1217164405	1235	1234	1235	1233	1640
286	20231101	151400	1215141526	1233	1233	1235	1232	4732
287	20231101	151300	1209305617	1233	1236	1237	1233	6862
288	20231101	151200	1200829314	1237	1234	1237	1234	2014
289	20231101	151100	1198340280	1236	1235	1236	1234	429
290	20231101	151000	1197810864	1234	1235	1236	1234	2375
291	20231101	150900	1194876447	1236	1235	1236	1234	2132
292	20231101	150800	1192244421	1234	1233	1235	1233	1844
293	20231101	150700	1189969639	1233	1232	1235	1232	1466
294	20231101	150600	1188162378	1232	1232	1232	1232	968
295	20231101	150500	1186969802	1232	1233	1233	1232	4480
296	20231101	150400	1181449681	1234	1235	1235	1234	708
297	20231101	150300	1180575948	1234	1233	1234	1232	3042
298	20231101	150200	1176825435	1232	1233	1233	1232	1133
299	20231101	150100	1175429079	1232	1232	1232	1232	567
300	20231101	150000	1174730535	1232	1233	1233	1232	835
301	20231101	145900	1173701814	1233	1233	1233	1232	1024
302	20231101	145800	1172439422	1234	1234	1234	1234	920
303	20231101	145700	1171304142	1234	1236	1236	1234	3391
304	20231101	145600	1167116982	1236	1236	1236	1236	72
305	20231101	145500	1167027990	1237	1237	1237	1237	1113
306	20231101	145400	1165651209	1237	1236	1238	1236	936
307	20231101	145300	1164493826	1235	1237	1237	1235	3661
308	20231101	145200	1159969101	1238	1238	1238	1238	1367
309	20231101	145100	1158276755	1238	1238	1238	1237	1759
310	20231101	145000	1156100622	1237	1238	1238	1237	1699
311	20231101	144900	1153997401	1238	1237	1238	1237	2030
312	20231101	144800	1151486281	1237	1238	1238	1237	31
313	20231101	144700	1151447908	1237	1238	1238	1237	854
314	20231101	144600	1150391459	1238	1239	1239	1238	126
315	20231101	144500	1150235425	1239	1240	1240	1239	982
316	20231101	144400	1149018725	1240	1240	1240	1240	1362
317	20231101	144300	1147329845	1239	1241	1241	1239	1820
318	20231101	144200	1145072502	1242	1244	1244	1242	162
319	20231101	144100	1144870976	1244	1240	1244	1240	2538
320	20231101	144000	1141719452	1239	1240	1240	1239	61
321	20231101	143900	1141643872	1239	1239	1239	1239	0
322	20231101	143800	1141643872	1239	1239	1240	1239	5559
323	20231101	143700	1134753657	1239	1238	1239	1238	540
324	20231101	143600	1134085127	1238	1238	1238	1238	821
325	20231101	143500	1133068729	1238	1238	1238	1238	10
326	20231101	143400	1133056349	1238	1238	1238	1237	134
327	20231101	143300	1132890567	1238	1237	1238	1237	88
328	20231101	143200	1132781628	1237	1238	1238	1237	5643
329	20231101	143100	1125798867	1238	1237	1238	1237	1080
330	20231101	143000	1124462903	1238	1238	1238	1238	58
331	20231101	142900	1124391099	1238	1238	1238	1237	1288
332	20231101	142800	1122796655	1238	1238	1238	1238	43
333	20231101	142700	1122743421	1238	1238	1238	1238	345
334	20231101	142600	1122316311	1238	1238	1238	1238	400
335	20231101	142500	1121821111	1238	1238	1238	1238	60
336	20231101	142400	1121746831	1238	1238	1238	1238	2597
337	20231101	142300	1118531745	1238	1238	1238	1238	1448
338	20231101	142200	1116739121	1239	1239	1239	1239	8
339	20231101	142100	1116729209	1239	1239	1239	1239	1387
340	20231101	142000	1115010716	1239	1239	1239	1239	776
341	20231101	141900	1114049252	1239	1239	1239	1239	1225
342	20231101	141800	1112531477	1239	1239	1239	1239	304
343	20231101	141700	1112154821	1239	1238	1239	1238	20
344	20231101	141600	1112130045	1238	1239	1239	1238	3186
345	20231101	141500	1108184678	1240	1240	1240	1239	2044
346	20231101	141400	1105651062	1240	1240	1240	1239	8300
347	20231101	141300	1095359487	1240	1240	1240	1240	1027
348	20231101	141200	1094086007	1240	1244	1244	1240	1161
349	20231101	141100	1092646363	1240	1240	1240	1240	5106
350	20231101	141000	1086314923	1241	1242	1242	1241	2039
351	20231101	140900	1083784521	1242	1242	1242	1242	303
352	20231101	140800	1083408195	1244	1244	1244	1244	85
353	20231101	140700	1083302455	1245	1243	1245	1241	6815
354	20231101	140600	1074835324	1245	1245	1245	1245	230
355	20231101	140500	1074548974	1243	1244	1244	1243	1405
356	20231101	140400	1072801174	1244	1244	1244	1244	144
357	20231101	140300	1072622038	1244	1243	1244	1243	1408
358	20231101	140200	1070871772	1243	1243	1243	1243	0
359	20231101	140100	1070871772	1243	1243	1244	1243	1695
360	20231101	140000	1068763969	1244	1244	1244	1244	8
361	20231101	135900	1068754017	1244	1244	1244	1244	354
362	20231101	135800	1068313641	1244	1244	1244	1244	338
363	20231101	135700	1067893169	1243	1243	1243	1243	1
364	20231101	135600	1067891926	1244	1242	1244	1242	1241
365	20231101	135500	1066350553	1242	1242	1242	1242	71
366	20231101	135400	1066262371	1242	1241	1242	1241	574
367	20231101	135300	1065550006	1241	1241	1241	1240	553
368	20231101	135200	1064863783	1240	1240	1240	1240	3595
369	20231101	135100	1060405983	1241	1241	1241	1241	100
370	20231101	135000	1060281883	1241	1241	1241	1241	211
371	20231101	134900	1060020032	1241	1241	1241	1241	10
372	20231101	134800	1060007622	1241	1242	1242	1241	217
373	20231101	134700	1059738244	1242	1242	1242	1242	172
374	20231101	134600	1059524620	1242	1240	1242	1240	95
375	20231101	134500	1059406812	1239	1239	1239	1239	19
376	20231101	134400	1059383271	1239	1239	1239	1239	50
377	20231101	134300	1059321321	1239	1240	1240	1239	668
378	20231101	134200	1058493013	1240	1240	1240	1240	2180
379	20231101	134100	1055789813	1239	1238	1239	1238	38
380	20231101	134000	1055742734	1238	1238	1238	1238	30
381	20231101	133900	1055705594	1238	1238	1238	1238	282
382	20231101	133800	1055356478	1238	1239	1239	1238	509
383	20231101	133700	1054726332	1239	1239	1239	1239	207
384	20231101	133600	1054469859	1239	1238	1239	1238	492
385	20231101	133500	1053860565	1238	1239	1239	1238	36
386	20231101	133400	1053815996	1238	1239	1239	1238	44
387	20231101	133300	1053761509	1238	1240	1240	1238	3482
388	20231101	133200	1049447692	1240	1240	1241	1240	161
389	20231101	133100	1049248051	1240	1240	1240	1240	968
390	20231101	133000	1048047731	1240	1241	1242	1240	526
391	20231101	132900	1047395441	1242	1242	1242	1240	23
392	20231101	132800	1047366905	1242	1240	1242	1240	2002
393	20231101	132700	1044884423	1242	1242	1242	1242	9
394	20231101	132600	1044873245	1242	1238	1242	1238	21427
395	20231101	132500	1018323928	1238	1239	1239	1238	328
396	20231101	132400	1017917791	1239	1239	1239	1239	112
397	20231101	132300	1017779023	1238	1238	1238	1238	1502
398	20231101	132200	1015919547	1239	1239	1239	1238	1023
399	20231101	132100	1014653050	1239	1238	1239	1238	6686
400	20231101	132000	1006375608	1238	1239	1239	1238	309
401	20231101	131900	1005992765	1238	1238	1239	1238	150
402	20231101	131800	1005807045	1239	1238	1239	1238	5
403	20231101	131700	1005800852	1238	1237	1238	1237	72
404	20231101	131600	1005711763	1238	1239	1239	1238	3141
405	20231101	131500	1001822594	1240	1240	1240	1239	316
406	20231101	131400	1001430755	1240	1240	1240	1240	182
407	20231101	131300	1001205075	1240	1241	1241	1240	306
408	20231101	131200	1000825615	1243	1242	1243	1242	3004
409	20231101	131100	997091667	1242	1242	1242	1242	1
410	20231101	131000	997090425	1243	1242	1243	1242	4
411	20231101	130900	997085455	1240	1240	1240	1238	7511
412	20231101	130800	987772822	1239	1239	1239	1239	100
413	20231101	130700	987648922	1240	1240	1240	1239	1422
414	20231101	130600	985886018	1239	1240	1240	1239	4147
415	20231101	130500	980744108	1240	1241	1241	1240	3346
416	20231101	130400	976594046	1242	1245	1245	1242	6216
417	20231101	130300	968865074	1245	1244	1245	1244	1013
418	20231101	130200	967604899	1245	1245	1245	1244	881
419	20231101	130100	966508304	1245	1247	1250	1245	5241
420	20231101	130000	959977023	1250	1248	1251	1247	770
421	20231101	125900	959016249	1251	1253	1253	1248	6920
422	20231101	125800	950367186	1251	1253	1253	1251	1954
423	20231101	125700	947922597	1253	1253	1253	1252	1073
424	20231101	125600	946578748	1255	1255	1256	1251	6167
425	20231101	125500	938839314	1255	1254	1255	1251	3203
426	20231101	125400	934820867	1254	1254	1254	1251	1285
427	20231101	125300	933209863	1253	1255	1255	1253	1763
428	20231101	125200	930998784	1255	1261	1265	1255	27726
429	20231101	125100	896118981	1261	1254	1267	1254	42207
430	20231101	125000	842975713	1254	1243	1254	1242	52856
431	20231101	124900	777091764	1243	1242	1243	1242	6855
432	20231101	124800	768575184	1242	1239	1242	1239	7366
433	20231101	124700	759438927	1239	1238	1239	1238	2056
434	20231101	124600	756892258	1238	1238	1238	1238	207
435	20231101	124500	756635992	1238	1238	1238	1238	804
436	20231101	124400	755640640	1237	1237	1238	1237	494
437	20231101	124300	755029287	1238	1236	1238	1236	13220
438	20231101	124200	738676102	1237	1238	1238	1235	1711
439	20231101	124100	736560426	1237	1238	1238	1237	995
440	20231101	124000	735329377	1238	1239	1239	1238	21
441	20231101	123900	735303368	1239	1240	1240	1239	101
442	20231101	123800	735178129	1239	1238	1239	1238	638
443	20231101	123700	734387652	1239	1239	1239	1238	1882
444	20231101	123600	732056625	1239	1240	1240	1238	2545
445	20231101	123500	728903606	1240	1240	1240	1239	1931
446	20231101	123400	726510196	1240	1240	1241	1240	1311
447	20231101	123300	724884450	1240	1240	1240	1240	90
448	20231101	123200	724772850	1240	1238	1240	1238	2292
449	20231101	123100	721931348	1236	1241	1241	1236	9408
450	20231101	123000	710293643	1241	1242	1242	1241	2062
451	20231101	122900	707734480	1242	1241	1242	1241	5799
452	20231101	122800	700532622	1241	1242	1242	1240	1936
453	20231101	122700	698129834	1241	1242	1242	1241	818
454	20231101	122600	697114644	1242	1242	1242	1242	850
455	20231101	122500	696058944	1243	1238	1243	1238	38929
456	20231101	122400	647779868	1239	1236	1239	1236	3967
457	20231101	122300	642870414	1234	1234	1234	1234	1497
458	20231101	122200	641023116	1235	1236	1236	1235	2543
459	20231101	122100	637881585	1237	1240	1240	1237	9049
460	20231101	122000	626679416	1239	1239	1240	1239	7802
461	20231101	121900	617012388	1239	1238	1239	1237	4409
462	20231101	121800	611554761	1237	1237	1238	1236	944
463	20231101	121700	610387062	1237	1236	1237	1236	3100
464	20231101	121600	606553091	1236	1237	1237	1236	1564
465	20231101	121500	604618424	1236	1234	1237	1234	804
466	20231101	121400	603625469	1234	1238	1238	1234	1761
467	20231101	121300	601447979	1238	1237	1239	1237	11098
468	20231101	121200	587714327	1234	1234	1236	1234	23995
469	20231101	121100	558068051	1234	1232	1235	1232	6965
470	20231101	121000	549479394	1233	1231	1233	1231	985
471	20231101	120900	548265871	1233	1233	1233	1233	4354
472	20231101	120800	542897389	1234	1225	1234	1225	54129
473	20231101	120700	476542038	1225	1224	1225	1224	2388
474	20231101	120600	473617106	1224	1224	1224	1224	607
475	20231101	120500	472874138	1224	1222	1224	1222	70
476	20231101	120400	472788578	1224	1224	1225	1224	2010
477	20231101	120300	470327908	1222	1224	1224	1222	400
478	20231101	120200	469838750	1222	1222	1222	1222	32
479	20231101	120100	469799646	1222	1224	1224	1222	435
480	20231101	120000	469267291	1222	1222	1224	1222	271
481	20231101	115900	468936127	1222	1222	1222	1221	1315
482	20231101	115800	467329239	1222	1222	1222	1222	2
483	20231101	115700	467326795	1222	1222	1222	1222	1678
484	20231101	115600	465276279	1222	1222	1222	1222	0
485	20231101	115500	465276279	1222	1222	1222	1222	505
486	20231101	115400	464659169	1223	1224	1224	1223	747
487	20231101	115300	463745513	1224	1224	1224	1224	100
488	20231101	115200	463623113	1224	1223	1224	1223	4
489	20231101	115100	463618218	1223	1223	1223	1222	134
490	20231101	115000	463454436	1223	1222	1224	1222	2183
491	20231101	114900	460784643	1221	1222	1222	1221	796
492	20231101	114800	459811934	1225	1225	1225	1223	1584
493	20231101	114700	457871664	1221	1223	1223	1221	1020
494	20231101	114600	456624804	1223	1222	1223	1221	213
495	20231101	114500	456364414	1222	1222	1222	1222	805
496	20231101	114400	455380704	1222	1222	1222	1222	0
497	20231101	114300	455380704	1222	1222	1222	1222	310
498	20231101	114200	455001884	1220	1220	1220	1220	0
499	20231101	114100	455001884	1220	1220	1220	1219	5813
500	20231101	114000	447910133	1220	1219	1220	1219	1039
501	20231101	113900	446642591	1219	1220	1220	1219	115
502	20231101	113800	446502405	1219	1219	1220	1219	3361
503	20231101	113700	442404296	1219	1219	1219	1219	767
504	20231101	113600	441469323	1218	1218	1219	1218	1287
505	20231101	113500	439901755	1218	1217	1218	1217	1623
506	20231101	113400	437926230	1217	1216	1217	1216	12
507	20231101	113300	437911627	1217	1217	1218	1217	2699
508	20231101	113200	434626827	1217	1217	1217	1217	304
509	20231101	113100	434256859	1217	1217	1217	1217	96
510	20231101	113000	434140027	1217	1216	1217	1215	1375
511	20231101	112900	432468345	1217	1217	1217	1217	16
512	20231101	112800	432448873	1217	1217	1217	1217	104
513	20231101	112700	432322305	1217	1217	1217	1217	4
514	20231101	112600	432317437	1215	1218	1218	1215	6804
515	20231101	112500	424044804	1218	1218	1218	1218	29
516	20231101	112400	424009482	1218	1218	1218	1218	21
517	20231101	112300	423983904	1218	1218	1219	1217	3418
518	20231101	112200	419824036	1217	1217	1217	1217	0
519	20231101	112100	419824036	1217	1217	1217	1217	553
520	20231101	112000	419151035	1217	1218	1218	1217	421
521	20231101	111900	418638278	1218	1217	1218	1217	152
522	20231101	111800	418453144	1218	1218	1218	1218	1880
523	20231101	111700	416163304	1218	1218	1218	1218	1086
524	20231101	111600	414840556	1218	1220	1220	1218	8054
525	20231101	111500	405027977	1219	1220	1220	1219	610
526	20231101	111400	404284379	1220	1220	1220	1220	3
527	20231101	111300	404280719	1220	1220	1220	1220	0
528	20231101	111200	404280719	1220	1220	1220	1219	169
529	20231101	111100	404074639	1220	1220	1220	1220	1
530	20231101	111000	404073419	1221	1221	1221	1221	17
531	20231101	110900	404052662	1221	1221	1221	1221	0
532	20231101	110800	404052662	1221	1221	1221	1221	192
533	20231101	110700	403818230	1221	1220	1221	1218	4325
534	20231101	110600	398544325	1220	1220	1220	1220	719
535	20231101	110500	397667145	1220	1220	1220	1220	2
536	20231101	110400	397664705	1220	1220	1220	1220	0
537	20231101	110300	397664705	1220	1220	1220	1220	0
538	20231101	110200	397664705	1220	1220	1220	1220	392
539	20231101	110100	397186465	1221	1221	1221	1221	140
540	20231101	110000	397015525	1221	1221	1221	1221	66
541	20231101	105900	396934939	1221	1220	1221	1220	525
542	20231101	105800	396294122	1220	1220	1220	1220	10
543	20231101	105700	396281922	1220	1218	1220	1218	145
544	20231101	105600	396105024	1218	1222	1222	1218	9143
545	20231101	105500	384950558	1223	1224	1224	1222	339
546	20231101	105400	384535958	1224	1226	1226	1224	773
547	20231101	105300	383588633	1226	1227	1227	1226	26
548	20231101	105200	383556756	1227	1226	1227	1226	425
549	20231101	105100	383035285	1227	1227	1227	1227	232
550	20231101	105000	382750621	1227	1228	1228	1227	110
551	20231101	104900	382615551	1227	1227	1227	1227	449
552	20231101	104800	382064628	1227	1227	1227	1227	339
553	20231101	104700	381648675	1227	1227	1227	1227	8
554	20231101	104600	381638859	1227	1229	1229	1227	1557
555	20231101	104500	379726738	1228	1228	1228	1228	647
556	20231101	104400	378932222	1227	1226	1227	1226	2008
557	20231101	104300	376468567	1226	1226	1226	1226	199
558	20231101	104200	376224593	1226	1224	1226	1224	685
559	20231101	104100	375385944	1224	1223	1224	1223	380
560	20231101	104000	374921203	1223	1221	1223	1221	749
561	20231101	103900	374006099	1222	1222	1222	1222	92
562	20231101	103800	373893675	1223	1223	1223	1223	0
563	20231101	103700	373893675	1223	1223	1223	1223	159
564	20231101	103600	373699218	1223	1219	1223	1219	6776
565	20231101	103500	365423900	1221	1219	1221	1219	520
566	20231101	103400	364789928	1219	1218	1219	1218	2049
567	20231101	103300	362293736	1218	1219	1219	1218	1971
568	20231101	103200	359892908	1219	1221	1221	1219	2078
569	20231101	103100	357359664	1221	1221	1222	1220	2364
570	20231101	103000	354475074	1221	1222	1222	1220	6189
571	20231101	102900	346921107	1223	1223	1223	1222	765
572	20231101	102800	345985585	1223	1223	1224	1223	1084
573	20231101	102700	344659832	1223	1225	1225	1223	4972
574	20231101	102600	338574391	1225	1227	1227	1225	149
575	20231101	102500	338391711	1226	1226	1226	1226	327
576	20231101	102400	337990809	1227	1229	1229	1227	746
577	20231101	102300	337074705	1229	1230	1230	1228	6101
578	20231101	102200	329575623	1231	1232	1232	1231	159
579	20231101	102100	329379790	1232	1232	1232	1232	10
580	20231101	102000	329367470	1232	1234	1234	1232	8079
581	20231101	101900	319401568	1234	1234	1235	1233	13800
582	20231101	101800	302373230	1235	1234	1235	1234	435
583	20231101	101700	301836431	1235	1235	1235	1235	98
584	20231101	101600	301715401	1235	1235	1235	1235	209
585	20231101	101500	301457286	1235	1235	1235	1234	492
586	20231101	101400	300849667	1235	1235	1235	1235	6
587	20231101	101300	300842257	1235	1235	1235	1234	1210
588	20231101	101200	299348153	1235	1235	1236	1235	274
589	20231101	101100	299009762	1235	1234	1235	1234	908
590	20231101	101000	297888589	1235	1235	1235	1234	828
591	20231101	100900	296866807	1235	1234	1235	1234	54
592	20231101	100800	296800118	1235	1236	1236	1235	1684
593	20231101	100700	294720271	1236	1236	1236	1235	213
594	20231101	100600	294457030	1237	1236	1237	1236	462
595	20231101	100500	293885586	1236	1236	1237	1236	2131
596	20231101	100400	291250859	1237	1235	1237	1235	2317
597	20231101	100300	288387046	1235	1236	1236	1235	2256
598	20231101	100200	285598706	1236	1236	1236	1236	218
599	20231101	100100	285329258	1236	1235	1236	1235	2180
600	20231101	100000	282636952	1235	1235	1235	1235	141
601	20231101	095900	282462817	1235	1235	1235	1235	311
602	20231101	095800	282078732	1235	1235	1235	1235	1739
603	20231101	095700	279931067	1235	1235	1236	1235	5435
604	20231101	095600	273217860	1235	1236	1236	1235	128
605	20231101	095500	273059779	1236	1235	1236	1235	311
606	20231101	095400	272675670	1235	1235	1235	1235	912
607	20231101	095300	271549350	1235	1235	1236	1235	899
608	20231101	095200	270438790	1236	1235	1236	1235	765
609	20231101	095100	269493650	1235	1235	1236	1235	211
610	20231101	095000	269232875	1236	1236	1236	1235	1767
611	20231101	094900	267048914	1236	1236	1236	1236	29
612	20231101	094800	267013070	1236	1237	1239	1236	237
613	20231101	094700	266720019	1236	1236	1239	1235	14051
614	20231101	094600	249337965	1236	1237	1237	1236	355
615	20231101	094500	248899183	1235	1233	1235	1233	1698
616	20231101	094400	246802835	1234	1237	1237	1234	12291
617	20231101	094300	231616151	1237	1237	1237	1237	4103
618	20231101	094200	226540740	1237	1237	1237	1236	190
619	20231101	094100	226305713	1238	1238	1238	1237	3216
620	20231101	094000	222327514	1237	1239	1239	1237	1055
621	20231101	093900	221021268	1239	1239	1239	1239	123
622	20231101	093800	220868871	1239	1239	1239	1239	259
623	20231101	093700	220547970	1239	1239	1239	1238	476
624	20231101	093600	219958302	1239	1239	1240	1238	3532
625	20231101	093500	215582194	1239	1240	1240	1238	2053
626	20231101	093400	213039777	1240	1239	1241	1238	723
627	20231101	093300	212144529	1239	1243	1243	1239	1891
628	20231101	093200	209800202	1243	1243	1244	1242	5139
629	20231101	093100	203416260	1243	1244	1244	1243	4074
630	20231101	093000	198350340	1244	1244	1244	1243	6890
631	20231101	092900	189782684	1244	1243	1244	1243	5017
632	20231101	092800	183544563	1242	1235	1242	1235	33929
633	20231101	092700	141536754	1235	1235	1235	1233	3540
634	20231101	092600	137165354	1234	1235	1235	1234	18906
635	20231101	092500	113826156	1235	1236	1236	1235	1364
636	20231101	092400	112141554	1236	1237	1237	1235	2714
637	20231101	092300	108787604	1237	1238	1239	1237	782
638	20231101	092200	107820005	1239	1236	1239	1235	5832
639	20231101	092100	100604187	1236	1235	1236	1235	1455
640	20231101	092000	98806423	1236	1236	1237	1235	5416
641	20231101	091900	92113213	1237	1233	1237	1233	14337
642	20231101	091800	74411625	1232	1232	1232	1232	210
643	20231101	091700	74152905	1232	1232	1233	1230	4442
644	20231101	091600	68677373	1232	1231	1232	1229	5501
645	20231101	091500	61902731	1229	1232	1232	1229	946
646	20231101	091400	60739705	1232	1233	1233	1230	1874
647	20231101	091300	58432921	1233	1233	1233	1232	2145
648	20231101	091200	55789678	1232	1229	1233	1227	10186
649	20231101	091100	43257611	1230	1228	1230	1227	401
650	20231101	091000	42764990	1224	1230	1230	1219	2226
651	20231101	090900	40036918	1230	1228	1231	1228	6580
652	20231101	090800	31952077	1228	1227	1228	1227	2132
653	20231101	090700	29335611	1227	1225	1227	1223	13650
654	20231101	090600	12613847	1225	1225	1225	1224	540
655	20231101	090500	11952348	1226	1225	1226	1225	1018
656	20231101	090400	10704687	1226	1226	1227	1226	2619
657	20231101	090300	7491943	1227	1222	1227	1222	1794
658	20231101	090200	5296830	1222	1222	1222	1222	212
659	20231101	090100	5037766	1222	1222	1223	1222	2235
660	20231101	090000	2306303	1222	1220	1222	1220	1890