KissMeData/121890/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201300	939412676	1752	1752	1752	1752	6956
3	20231108	201200	939412676	1752	1752	1752	1752	0
4	20231108	201100	939412676	1752	1752	1752	1752	0
5	20231108	201000	939412676	1752	1752	1752	1752	0
6	20231108	200900	939412676	1752	1752	1752	1752	0
7	20231108	200800	939412676	1752	1752	1752	1752	0
8	20231108	200700	939412676	1752	1752	1752	1752	0
9	20231108	200600	939412676	1752	1752	1752	1752	0
10	20231108	200500	939412676	1752	1752	1752	1752	0
11	20231108	200400	939412676	1752	1752	1752	1752	0
12	20231108	200300	939412676	1752	1752	1752	1752	0
13	20231108	200200	939412676	1752	1752	1752	1752	0
14	20231108	200100	939412676	1752	1752	1752	1752	0
15	20231108	200000	939412676	1752	1752	1752	1752	0
16	20231108	195900	939412676	1752	1752	1752	1752	0
17	20231108	195800	939412676	1752	1752	1752	1752	0
18	20231108	195700	939412676	1752	1752	1752	1752	0
19	20231108	195600	939412676	1752	1752	1752	1752	0
20	20231108	195500	939412676	1752	1752	1752	1752	0
21	20231108	195400	939412676	1752	1752	1752	1752	0
22	20231108	195300	939412676	1752	1752	1752	1752	0
23	20231108	195200	939412676	1752	1752	1752	1752	0
24	20231108	195100	939412676	1752	1752	1752	1752	0
25	20231108	195000	939412676	1752	1752	1752	1752	0
26	20231108	194900	939412676	1752	1752	1752	1752	0
27	20231108	194800	939412676	1752	1752	1752	1752	0
28	20231108	194700	939412676	1752	1752	1752	1752	0
29	20231108	194600	939412676	1752	1752	1752	1752	0
30	20231108	194500	939412676	1752	1752	1752	1752	0
31	20231108	194400	939412676	1752	1752	1752	1752	0
32	20231108	194300	939412676	1752	1752	1752	1752	6956
33	20231108	194200	939412676	1752	1752	1752	1752	0
34	20231108	194100	939412676	1752	1752	1752	1752	0
35	20231108	194000	939412676	1752	1752	1752	1752	0
36	20231108	193900	939412676	1752	1752	1752	1752	0
37	20231108	193800	939412676	1752	1752	1752	1752	0
38	20231108	193700	939412676	1752	1752	1752	1752	0
39	20231108	193600	939412676	1752	1752	1752	1752	0
40	20231108	193500	939412676	1752	1752	1752	1752	0
41	20231108	193400	939412676	1752	1752	1752	1752	0
42	20231108	193300	939412676	1752	1752	1752	1752	0
43	20231108	193200	939412676	1752	1752	1752	1752	0
44	20231108	193100	939412676	1752	1752	1752	1752	0
45	20231108	193000	939412676	1752	1752	1752	1752	0
46	20231108	192900	939412676	1752	1752	1752	1752	0
47	20231108	192800	939412676	1752	1752	1752	1752	0
48	20231108	192700	939412676	1752	1752	1752	1752	0
49	20231108	192600	939412676	1752	1752	1752	1752	0
50	20231108	192500	939412676	1752	1752	1752	1752	0
51	20231108	192400	939412676	1752	1752	1752	1752	0
52	20231108	192300	939412676	1752	1752	1752	1752	0
53	20231108	192200	939412676	1752	1752	1752	1752	0
54	20231108	192100	939412676	1752	1752	1752	1752	0
55	20231108	192000	939412676	1752	1752	1752	1752	0
56	20231108	191900	939412676	1752	1752	1752	1752	0
57	20231108	191800	939412676	1752	1752	1752	1752	0
58	20231108	191700	939412676	1752	1752	1752	1752	0
59	20231108	191600	939412676	1752	1752	1752	1752	0
60	20231108	191500	939412676	1752	1752	1752	1752	0
61	20231108	191400	939412676	1752	1752	1752	1752	0
62	20231108	191300	939412676	1752	1752	1752	1752	6956
63	20231108	191200	939412676	1752	1752	1752	1752	0
64	20231108	191100	939412676	1752	1752	1752	1752	0
65	20231108	191000	939412676	1752	1752	1752	1752	0
66	20231108	190900	939412676	1752	1752	1752	1752	0
67	20231108	190800	939412676	1752	1752	1752	1752	0
68	20231108	190700	939412676	1752	1752	1752	1752	0
69	20231108	190600	939412676	1752	1752	1752	1752	0
70	20231108	190500	939412676	1752	1752	1752	1752	0
71	20231108	190400	939412676	1752	1752	1752	1752	0
72	20231108	190300	939412676	1752	1752	1752	1752	0
73	20231108	190200	939412676	1752	1752	1752	1752	0
74	20231108	190100	939412676	1752	1752	1752	1752	0
75	20231108	190000	939412676	1752	1752	1752	1752	0
76	20231108	185900	939412676	1752	1752	1752	1752	0
77	20231108	185800	939412676	1752	1752	1752	1752	0
78	20231108	185700	939412676	1752	1752	1752	1752	0
79	20231108	185600	939412676	1752	1752	1752	1752	0
80	20231108	185500	939412676	1752	1752	1752	1752	0
81	20231108	185400	939412676	1752	1752	1752	1752	0
82	20231108	185300	939412676	1752	1752	1752	1752	0
83	20231108	185200	939412676	1752	1752	1752	1752	0
84	20231108	185100	939412676	1752	1752	1752	1752	0
85	20231108	185000	939412676	1752	1752	1752	1752	0
86	20231108	184900	939412676	1752	1752	1752	1752	0
87	20231108	184800	939412676	1752	1752	1752	1752	0
88	20231108	184700	939412676	1752	1752	1752	1752	0
89	20231108	184600	939412676	1752	1752	1752	1752	0
90	20231108	184500	939412676	1752	1752	1752	1752	0
91	20231108	184400	939412676	1752	1752	1752	1752	0
92	20231108	184300	939412676	1752	1752	1752	1752	6956
93	20231108	184200	939412676	1752	1752	1752	1752	0
94	20231108	184100	939412676	1752	1752	1752	1752	0
95	20231108	184000	939412676	1752	1752	1752	1752	0
96	20231108	183900	939412676	1752	1752	1752	1752	0
97	20231108	183800	939412676	1752	1752	1752	1752	0
98	20231108	183700	939412676	1752	1752	1752	1752	0
99	20231108	183600	939412676	1752	1752	1752	1752	0
100	20231108	183500	939412676	1752	1752	1752	1752	0
101	20231108	183400	939412676	1752	1752	1752	1752	0
102	20231108	183300	939412676	1752	1752	1752	1752	0
103	20231108	183200	939412676	1752	1752	1752	1752	0
104	20231108	183100	939412676	1752	1752	1752	1752	0
105	20231108	183000	939412676	1752	1752	1752	1752	0
106	20231108	182900	939412676	1752	1752	1752	1752	0
107	20231108	182800	939412676	1752	1752	1752	1752	0
108	20231108	182700	939412676	1752	1752	1752	1752	0
109	20231108	182600	939412676	1752	1752	1752	1752	0
110	20231108	182500	939412676	1752	1752	1752	1752	0
111	20231108	182400	939412676	1752	1752	1752	1752	0
112	20231108	182300	939412676	1752	1752	1752	1752	0
113	20231108	182200	939412676	1752	1752	1752	1752	0
114	20231108	182100	939412676	1752	1752	1752	1752	0
115	20231108	182000	939412676	1752	1752	1752	1752	0
116	20231108	181900	939412676	1752	1752	1752	1752	0
117	20231108	181800	939412676	1752	1752	1752	1752	0
118	20231108	181700	939412676	1752	1752	1752	1752	0
119	20231108	181600	939412676	1752	1752	1752	1752	0
120	20231108	181500	939412676	1752	1752	1752	1752	0
121	20231108	181400	939412676	1752	1752	1752	1752	0
122	20231108	181300	939412676	1752	1752	1752	1752	6956
123	20231108	181200	939412676	1752	1752	1752	1752	0
124	20231108	181100	939412676	1752	1752	1752	1752	0
125	20231108	181000	939412676	1752	1752	1752	1752	0
126	20231108	180900	939412676	1752	1752	1752	1752	0
127	20231108	180800	939412676	1752	1752	1752	1752	0
128	20231108	180700	939412676	1752	1752	1752	1752	0
129	20231108	180600	939412676	1752	1752	1752	1752	0
130	20231108	180500	939412676	1752	1752	1752	1752	0
131	20231108	180400	939412676	1752	1752	1752	1752	0
132	20231108	180300	939412676	1752	1752	1752	1752	0
133	20231108	180200	939412676	1752	1752	1752	1752	0
134	20231108	180100	939412676	1752	1752	1752	1752	0
135	20231108	180000	939412676	1752	1752	1752	1752	0
136	20231108	175900	939412676	1752	1752	1752	1752	0
137	20231108	175800	939412676	1752	1752	1752	1752	0
138	20231108	175700	939412676	1752	1752	1752	1752	0
139	20231108	175600	939412676	1752	1752	1752	1752	0
140	20231108	175500	939412676	1752	1752	1752	1752	0
141	20231108	175400	939412676	1752	1752	1752	1752	0
142	20231108	175300	939412676	1752	1752	1752	1752	0
143	20231108	175200	939412676	1752	1752	1752	1752	0
144	20231108	175100	939412676	1752	1752	1752	1752	0
145	20231108	175000	939412676	1752	1752	1752	1752	0
146	20231108	174900	939412676	1752	1752	1752	1752	0
147	20231108	174800	939412676	1752	1752	1752	1752	0
148	20231108	174700	939412676	1752	1752	1752	1752	0
149	20231108	174600	939412676	1752	1752	1752	1752	0
150	20231108	174500	939412676	1752	1752	1752	1752	0
151	20231108	174400	939412676	1752	1752	1752	1752	0
152	20231108	174300	939412676	1752	1752	1752	1752	6956
153	20231108	174200	939412676	1752	1752	1752	1752	0
154	20231108	174100	939412676	1752	1752	1752	1752	0
155	20231108	174000	939412676	1752	1752	1752	1752	0
156	20231108	173900	939412676	1752	1752	1752	1752	0
157	20231108	173800	939412676	1752	1752	1752	1752	0
158	20231108	173700	939412676	1752	1752	1752	1752	0
159	20231108	173600	939412676	1752	1752	1752	1752	0
160	20231108	173500	939412676	1752	1752	1752	1752	0
161	20231108	173400	939412676	1752	1752	1752	1752	0
162	20231108	173300	939412676	1752	1752	1752	1752	0
163	20231108	173200	939412676	1752	1752	1752	1752	0
164	20231108	173100	939412676	1752	1752	1752	1752	0
165	20231108	173000	939412676	1752	1752	1752	1752	0
166	20231108	172900	939412676	1752	1752	1752	1752	0
167	20231108	172800	939412676	1752	1752	1752	1752	0
168	20231108	172700	939412676	1752	1752	1752	1752	0
169	20231108	172600	939412676	1752	1752	1752	1752	0
170	20231108	172500	939412676	1752	1752	1752	1752	0
171	20231108	172400	939412676	1752	1752	1752	1752	0
172	20231108	172300	939412676	1752	1752	1752	1752	0
173	20231108	172200	939412676	1752	1752	1752	1752	0
174	20231108	172100	939412676	1752	1752	1752	1752	0
175	20231108	172000	939412676	1752	1752	1752	1752	0
176	20231108	171900	939412676	1752	1752	1752	1752	0
177	20231108	171800	939412676	1752	1752	1752	1752	0
178	20231108	171700	939412676	1752	1752	1752	1752	0
179	20231108	171600	939412676	1752	1752	1752	1752	0
180	20231108	171500	939412676	1752	1752	1752	1752	0
181	20231108	171400	939412676	1752	1752	1752	1752	0
182	20231108	171300	939412676	1752	1752	1752	1752	6956
183	20231108	171200	939412676	1752	1752	1752	1752	0
184	20231108	171100	939412676	1752	1752	1752	1752	0
185	20231108	171000	939412676	1752	1752	1752	1752	0
186	20231108	170900	939412676	1752	1752	1752	1752	0
187	20231108	170800	939412676	1752	1752	1752	1752	0
188	20231108	170700	939412676	1752	1752	1752	1752	0
189	20231108	170600	939412676	1752	1752	1752	1752	0
190	20231108	170500	939412676	1752	1752	1752	1752	0
191	20231108	170400	939412676	1752	1752	1752	1752	0
192	20231108	170300	939412676	1752	1752	1752	1752	0
193	20231108	170200	939412676	1752	1752	1752	1752	0
194	20231108	170100	939412676	1752	1752	1752	1752	0
195	20231108	170000	939412676	1752	1752	1752	1752	0
196	20231108	165900	939412676	1752	1752	1752	1752	0
197	20231108	165800	939412676	1752	1752	1752	1752	0
198	20231108	165700	939412676	1752	1752	1752	1752	0
199	20231108	165600	939412676	1752	1752	1752	1752	0
200	20231108	165500	939412676	1752	1752	1752	1752	0
201	20231108	165400	939412676	1752	1752	1752	1752	0
202	20231108	165300	939412676	1752	1752	1752	1752	0
203	20231108	165200	939412676	1752	1752	1752	1752	0
204	20231108	165100	939412676	1752	1752	1752	1752	0
205	20231108	165000	939412676	1752	1752	1752	1752	0
206	20231108	164900	939412676	1752	1752	1752	1752	0
207	20231108	164800	939412676	1752	1752	1752	1752	0
208	20231108	164700	939412676	1752	1752	1752	1752	0
209	20231108	164600	939412676	1752	1752	1752	1752	0
210	20231108	164500	939412676	1752	1752	1752	1752	0
211	20231108	164400	939412676	1752	1752	1752	1752	0
212	20231108	164300	939412676	1752	1752	1752	1752	6956
213	20231108	164200	939412676	1752	1752	1752	1752	0
214	20231108	164100	939412676	1752	1752	1752	1752	0
215	20231108	164000	939412676	1752	1752	1752	1752	0
216	20231108	163900	939412676	1752	1752	1752	1752	0
217	20231108	163800	939412676	1752	1752	1752	1752	0
218	20231108	163700	939412676	1752	1752	1752	1752	0
219	20231108	163600	939412676	1752	1752	1752	1752	0
220	20231108	163500	939412676	1752	1752	1752	1752	0
221	20231108	163400	939412676	1752	1752	1752	1752	0
222	20231108	163300	939412676	1752	1752	1752	1752	0
223	20231108	163200	939412676	1752	1752	1752	1752	0
224	20231108	163100	939412676	1752	1752	1752	1752	0
225	20231108	163000	939412676	1752	1752	1752	1752	0
226	20231108	162900	939412676	1752	1752	1752	1752	0
227	20231108	162800	939412676	1752	1752	1752	1752	0
228	20231108	162700	939412676	1752	1752	1752	1752	0
229	20231108	162600	939412676	1752	1752	1752	1752	0
230	20231108	162500	939412676	1752	1752	1752	1752	0
231	20231108	162400	939412676	1752	1752	1752	1752	0
232	20231108	162300	939412676	1752	1752	1752	1752	0
233	20231108	162200	939412676	1752	1752	1752	1752	0
234	20231108	162100	939412676	1752	1752	1752	1752	0
235	20231108	162000	939412676	1752	1752	1752	1752	0
236	20231108	161900	939412676	1752	1752	1752	1752	0
237	20231108	161800	939412676	1752	1752	1752	1752	0
238	20231108	161700	939412676	1752	1752	1752	1752	0
239	20231108	161600	939412676	1752	1752	1752	1752	0
240	20231108	161500	939412676	1752	1752	1752	1752	0
241	20231108	161400	939412676	1752	1752	1752	1752	0
242	20231108	161300	939412676	1752	1752	1752	1752	6956
243	20231108	161200	939412676	1752	1752	1752	1752	0
244	20231108	161100	939412676	1752	1752	1752	1752	0
245	20231108	161000	939412676	1752	1752	1752	1752	0
246	20231108	160900	939412676	1752	1752	1752	1752	0
247	20231108	160800	939412676	1752	1752	1752	1752	0
248	20231108	160700	939412676	1752	1752	1752	1752	0
249	20231108	160600	939412676	1752	1752	1752	1752	0
250	20231108	160500	939412676	1752	1752	1752	1752	0
251	20231108	160400	939412676	1752	1752	1752	1752	0
252	20231108	160300	939412676	1752	1752	1752	1752	0
253	20231108	160200	939412676	1752	1752	1752	1752	0
254	20231108	160100	939412676	1752	1752	1752	1752	0
255	20231108	160000	939412676	1752	1752	1752	1752	0
256	20231108	155900	939412676	1752	1752	1752	1752	0
257	20231108	155800	939412676	1752	1752	1752	1752	0
258	20231108	155700	939412676	1752	1752	1752	1752	0
259	20231108	155600	939412676	1752	1752	1752	1752	0
260	20231108	155500	939412676	1752	1752	1752	1752	0
261	20231108	155400	939412676	1752	1752	1752	1752	0
262	20231108	155300	939412676	1752	1752	1752	1752	0
263	20231108	155200	939412676	1752	1752	1752	1752	0
264	20231108	155100	939412676	1752	1752	1752	1752	0
265	20231108	155000	939412676	1752	1752	1752	1752	0
266	20231108	154900	939412676	1752	1752	1752	1752	0
267	20231108	154800	939412676	1752	1752	1752	1752	0
268	20231108	154700	939412676	1752	1752	1752	1752	0
269	20231108	154600	939412676	1752	1752	1752	1752	0
270	20231108	154500	939412676	1752	1752	1752	1752	0
271	20231108	154400	939412676	1752	1752	1752	1752	0
272	20231108	154300	939412676	1752	1752	1752	1752	6956
273	20231108	154200	939412676	1752	1752	1752	1752	0
274	20231108	154100	939412676	1752	1752	1752	1752	0
275	20231108	154000	939412676	1752	1752	1752	1752	0
276	20231108	153900	939412676	1752	1752	1752	1752	0
277	20231108	153800	939412676	1752	1752	1752	1752	0
278	20231108	153700	939412676	1752	1752	1752	1752	0
279	20231108	153600	939412676	1752	1752	1752	1752	0
280	20231108	153500	939412676	1752	1752	1752	1752	0
281	20231108	153400	939412676	1752	1752	1752	1752	0
282	20231108	153300	939412676	1752	1752	1752	1752	0
283	20231108	153200	939412676	1752	1752	1752	1752	0
284	20231108	153100	939412676	1752	1752	1752	1752	0
285	20231108	153000	939412676	1752	1752	1752	1752	6956
286	20231108	152900	927225764	1744	1744	1744	1744	0
287	20231108	152800	927225764	1744	1744	1744	1744	0
288	20231108	152700	927225764	1744	1744	1744	1744	0
289	20231108	152600	927225764	1744	1744	1744	1744	0
290	20231108	152500	927225764	1744	1744	1744	1744	0
291	20231108	152400	927225764	1744	1744	1744	1744	0
292	20231108	152300	927225764	1744	1744	1744	1744	0
293	20231108	152200	927225764	1744	1744	1744	1744	0
294	20231108	152100	927225764	1744	1744	1744	1744	0
295	20231108	152000	927225764	1744	1744	1744	1744	0
296	20231108	151900	927225764	1744	1744	1744	1744	115
297	20231108	151800	927025204	1744	1740	1745	1740	582
298	20231108	151700	926010142	1733	1733	1733	1733	95
299	20231108	151600	925845507	1733	1733	1733	1733	0
300	20231108	151500	925845507	1733	1733	1733	1733	2141
301	20231108	151400	922135154	1735	1741	1741	1735	571
302	20231108	151300	921143656	1740	1741	1741	1740	61
303	20231108	151200	921037470	1741	1741	1741	1741	16
304	20231108	151100	921009614	1741	1741	1741	1741	0
305	20231108	151000	921009614	1741	1741	1741	1741	1
306	20231108	150900	921007873	1733	1733	1733	1733	0
307	20231108	150800	921007873	1733	1733	1733	1733	0
308	20231108	150700	921007873	1733	1733	1733	1733	0
309	20231108	150600	921007873	1733	1735	1735	1733	18
310	20231108	150500	920976673	1732	1735	1735	1729	6785
311	20231108	150400	909223080	1735	1735	1735	1735	124
312	20231108	150300	909007940	1735	1735	1735	1735	0
313	20231108	150200	909007940	1735	1735	1735	1735	53
314	20231108	150100	908915985	1735	1735	1735	1735	168
315	20231108	150000	908624505	1731	1731	1732	1731	19
316	20231108	145900	908591615	1733	1742	1743	1733	465
317	20231108	145800	907785641	1744	1739	1745	1739	15
318	20231108	145700	907759508	1739	1737	1739	1737	101
319	20231108	145600	907584069	1737	1737	1737	1737	0
320	20231108	145500	907584069	1737	1737	1737	1737	41
321	20231108	145400	907512852	1740	1740	1740	1740	7
322	20231108	145300	907500672	1740	1740	1740	1740	0
323	20231108	145200	907500672	1740	1740	1740	1740	2
324	20231108	145100	907497192	1742	1743	1743	1742	3
325	20231108	145000	907491965	1749	1744	1749	1744	6
326	20231108	144900	907481492	1739	1739	1739	1739	60
327	20231108	144800	907377152	1733	1733	1733	1733	0
328	20231108	144700	907377152	1733	1742	1742	1733	1000
329	20231108	144600	905641126	1741	1742	1747	1741	507
330	20231108	144500	904758355	1741	1740	1741	1740	182
331	20231108	144400	904441494	1740	1745	1745	1721	1417
332	20231108	144300	901979793	1747	1747	1747	1747	0
333	20231108	144200	901979793	1747	1750	1750	1747	1155
334	20231108	144100	899960839	1750	1754	1754	1750	1675
335	20231108	144000	897027695	1752	1754	1757	1752	1084
336	20231108	143900	895123701	1752	1752	1752	1752	0
337	20231108	143800	895123701	1752	1752	1752	1752	0
338	20231108	143700	895123701	1752	1756	1756	1752	210
339	20231108	143600	894755617	1757	1760	1760	1757	840
340	20231108	143500	893278126	1761	1761	1761	1761	234
341	20231108	143400	892866052	1761	1761	1761	1761	0
342	20231108	143300	892866052	1761	1761	1761	1761	1
343	20231108	143200	892864291	1761	1764	1764	1761	4
344	20231108	143100	892857241	1765	1768	1768	1765	51
345	20231108	143000	892767076	1768	1760	1768	1757	72
346	20231108	142900	892640108	1752	1754	1760	1752	653
347	20231108	142800	891495209	1750	1742	1750	1742	402
348	20231108	142700	890792025	1745	1743	1745	1743	3300
349	20231108	142600	885037884	1743	1743	1743	1743	0
350	20231108	142500	885037884	1743	1743	1743	1743	83
351	20231108	142400	884893215	1743	1740	1743	1740	370
352	20231108	142300	884249379	1740	1740	1740	1740	800
353	20231108	142200	882857379	1739	1739	1739	1739	176
354	20231108	142100	882551315	1738	1738	1738	1738	1822
355	20231108	142000	879384679	1738	1738	1738	1738	0
356	20231108	141900	879384679	1738	1731	1738	1731	45
357	20231108	141800	879306682	1730	1727	1730	1727	2734
358	20231108	141700	874582568	1719	1719	1719	1719	0
359	20231108	141600	874582568	1719	1724	1724	1718	318
360	20231108	141500	874036069	1727	1727	1727	1727	2007
361	20231108	141400	870569980	1727	1727	1727	1727	12
362	20231108	141300	870549256	1725	1725	1725	1725	0
363	20231108	141200	870549256	1725	1725	1725	1724	13
364	20231108	141100	870526833	1727	1722	1727	1722	300
365	20231108	141000	870009523	1721	1721	1721	1721	0
366	20231108	140900	870009523	1721	1721	1721	1721	0
367	20231108	140800	870009523	1721	1721	1721	1721	0
368	20231108	140700	870009523	1721	1721	1721	1721	0
369	20231108	140600	870009523	1721	1721	1721	1721	0
370	20231108	140500	870009523	1721	1721	1721	1721	0
371	20231108	140400	870009523	1721	1721	1721	1721	50
372	20231108	140300	869923473	1718	1718	1718	1718	0
373	20231108	140200	869923473	1718	1718	1718	1718	0
374	20231108	140100	869923473	1718	1718	1718	1718	0
375	20231108	140000	869923473	1718	1718	1718	1718	0
376	20231108	135900	869923473	1718	1718	1718	1718	0
377	20231108	135800	869923473	1718	1718	1718	1718	0
378	20231108	135700	869923473	1718	1718	1718	1718	0
379	20231108	135600	869923473	1718	1725	1725	1718	152
380	20231108	135500	869662015	1727	1727	1727	1727	0
381	20231108	135400	869662015	1727	1723	1727	1723	453
382	20231108	135300	868880358	1713	1715	1715	1713	920
383	20231108	135200	867303375	1717	1717	1717	1717	22
384	20231108	135100	867265601	1716	1716	1716	1716	0
385	20231108	135000	867265601	1716	1718	1718	1716	479
386	20231108	134900	866443448	1718	1720	1720	1718	92
387	20231108	134800	866285235	1728	1723	1728	1723	907
388	20231108	134700	864718727	1717	1720	1720	1717	1114
389	20231108	134600	862804784	1720	1722	1722	1720	131
390	20231108	134500	862579420	1721	1722	1722	1721	49
391	20231108	134400	862495053	1722	1722	1722	1721	317
392	20231108	134300	861949400	1722	1723	1723	1722	736
393	20231108	134200	860681723	1724	1724	1724	1723	51
394	20231108	134100	860593839	1728	1728	1728	1728	0
395	20231108	134000	860593839	1728	1728	1728	1728	0
396	20231108	133900	860593839	1728	1726	1728	1726	10
397	20231108	133800	860576562	1722	1722	1722	1722	0
398	20231108	133700	860576562	1722	1722	1722	1722	0
399	20231108	133600	860576562	1722	1722	1722	1722	0
400	20231108	133500	860576562	1722	1723	1723	1722	100
401	20231108	133400	860404347	1722	1722	1722	1722	0
402	20231108	133300	860404347	1722	1722	1722	1722	0
403	20231108	133200	860404347	1722	1722	1722	1722	400
404	20231108	133100	859715547	1730	1723	1730	1721	428
405	20231108	133000	858978625	1723	1724	1725	1723	1283
406	20231108	132900	856767841	1723	1724	1724	1723	1125
407	20231108	132800	854829341	1739	1736	1739	1736	166
408	20231108	132700	854540673	1738	1738	1738	1738	1
409	20231108	132600	854538935	1710	1734	1734	1710	995
410	20231108	132500	852821681	1733	1735	1735	1733	600
411	20231108	132400	851781631	1740	1740	1740	1740	6
412	20231108	132300	851771191	1740	1741	1741	1740	701
413	20231108	132200	850550773	1741	1737	1741	1737	402
414	20231108	132100	849851356	1740	1739	1740	1739	700
415	20231108	132000	848634028	1739	1727	1739	1727	4553
416	20231108	131900	840749870	1731	1731	1731	1731	0
417	20231108	131800	840749870	1731	1720	1731	1720	1442
418	20231108	131700	838256150	1707	1707	1707	1707	0
419	20231108	131600	838256150	1707	1707	1707	1707	0
420	20231108	131500	838256150	1707	1724	1734	1707	2972
421	20231108	131400	833129020	1725	1724	1725	1724	2900
422	20231108	131300	828126521	1703	1697	1730	1697	2768
423	20231108	131200	823405160	1695	1690	1696	1690	661
424	20231108	131100	822286075	1689	1686	1689	1686	502
425	20231108	131000	821438201	1685	1676	1686	1676	3853
426	20231108	130900	814945093	1669	1669	1669	1669	0
427	20231108	130800	814945093	1669	1681	1686	1669	4255
428	20231108	130700	807810147	1682	1665	1682	1664	1995
429	20231108	130600	804469682	1666	1664	1666	1664	24
430	20231108	130500	804429701	1666	1663	1666	1663	22
431	20231108	130400	804393077	1660	1664	1667	1660	807
432	20231108	130300	803053298	1660	1658	1660	1658	210
433	20231108	130200	802705106	1660	1665	1668	1660	269
434	20231108	130100	802258402	1661	1658	1664	1657	229
435	20231108	130000	801878100	1658	1655	1658	1655	123
436	20231108	125900	801674492	1656	1662	1662	1656	1886
437	20231108	125800	798547310	1664	1670	1670	1664	3393
438	20231108	125700	792897071	1677	1677	1677	1677	0
439	20231108	125600	792897071	1677	1677	1677	1677	0
440	20231108	125500	792897071	1677	1677	1677	1677	5
441	20231108	125400	792888686	1677	1676	1677	1676	5
442	20231108	125300	792880304	1677	1677	1677	1677	0
443	20231108	125200	792880304	1677	1676	1677	1676	14
444	20231108	125100	792856836	1676	1676	1676	1676	70
445	20231108	125000	792739516	1677	1676	1677	1666	469
446	20231108	124900	791956687	1676	1674	1676	1674	1529
447	20231108	124800	789397038	1674	1674	1674	1674	0
448	20231108	124700	789397038	1674	1667	1674	1666	213
449	20231108	124600	789042056	1674	1672	1674	1672	3
450	20231108	124500	789037037	1665	1670	1670	1665	6
451	20231108	124400	789027032	1679	1679	1679	1679	0
452	20231108	124300	789027032	1679	1679	1679	1679	0
453	20231108	124200	789027032	1679	1672	1679	1671	1882
454	20231108	124100	785874420	1673	1664	1673	1662	361
455	20231108	124000	785273433	1675	1668	1675	1668	1076
456	20231108	123900	783475973	1669	1669	1669	1669	0
457	20231108	123800	783475973	1669	1658	1669	1658	3127
458	20231108	123700	778271609	1659	1654	1659	1654	857
459	20231108	123600	776852124	1655	1655	1655	1655	11
460	20231108	123500	776833919	1659	1650	1659	1650	6001
461	20231108	123400	766878269	1659	1659	1659	1659	0
462	20231108	123300	766878269	1659	1659	1659	1659	45
463	20231108	123200	766803614	1659	1658	1659	1658	5054
464	20231108	123100	758424028	1666	1666	1666	1666	0
465	20231108	123000	758424028	1666	1648	1666	1647	9389
466	20231108	122900	742856654	1649	1650	1650	1649	455
467	20231108	122800	742106329	1650	1650	1650	1650	2
468	20231108	122700	742103029	1650	1651	1651	1647	324
469	20231108	122600	741568432	1650	1650	1650	1650	6204
470	20231108	122500	731331832	1650	1648	1650	1648	603
471	20231108	122400	730337847	1650	1650	1650	1650	350
472	20231108	122300	729760347	1648	1649	1670	1648	1044
473	20231108	122200	728032052	1650	1649	1652	1643	2387
474	20231108	122100	724104747	1650	1657	1657	1650	2354
475	20231108	122000	720217668	1657	1656	1657	1651	104
476	20231108	121900	720045923	1660	1659	1660	1659	60
477	20231108	121800	719946382	1650	1650	1662	1650	1072
478	20231108	121700	718172120	1650	1650	1650	1650	562
479	20231108	121600	717244820	1650	1664	1664	1650	16980
480	20231108	121500	689148873	1664	1676	1676	1664	1439
481	20231108	121400	686748415	1677	1677	1677	1677	93
482	20231108	121300	686592454	1674	1665	1674	1665	687
483	20231108	121200	685444789	1660	1670	1674	1660	6350
484	20231108	121100	674874950	1670	1672	1672	1670	1641
485	20231108	121000	672131706	1671	1674	1674	1671	306
486	20231108	120900	671620072	1679	1679	1679	1679	10
487	20231108	120800	671603282	1681	1681	1681	1681	0
488	20231108	120700	671603282	1681	1681	1681	1681	0
489	20231108	120600	671603282	1681	1673	1681	1673	4207
490	20231108	120500	664564875	1681	1681	1681	1681	25
491	20231108	120400	664522850	1683	1683	1683	1683	4
492	20231108	120300	664516118	1685	1686	1686	1674	1439
493	20231108	120200	662104710	1690	1684	1690	1675	1030
494	20231108	120100	660367903	1686	1675	1686	1675	102
495	20231108	120000	660197031	1699	1684	1699	1675	3362
496	20231108	115900	654507245	1676	1676	1676	1676	4
497	20231108	115800	654500541	1675	1675	1675	1675	200
498	20231108	115700	654165541	1687	1687	1687	1687	0
499	20231108	115600	654165541	1687	1675	1687	1673	97
500	20231108	115500	654003192	1673	1688	1688	1673	3320
501	20231108	115400	648426363	1689	1689	1689	1689	0
502	20231108	115300	648426363	1689	1692	1692	1689	2840
503	20231108	115200	643628153	1689	1689	1689	1689	0
504	20231108	115100	643628153	1689	1689	1689	1689	0
505	20231108	115000	643628153	1689	1689	1689	1689	0
506	20231108	114900	643628153	1689	1689	1689	1689	0
507	20231108	114800	643628153	1689	1689	1689	1689	0
508	20231108	114700	643628153	1689	1708	1708	1689	8003
509	20231108	114600	630043065	1707	1706	1707	1706	130
510	20231108	114500	629821185	1705	1704	1705	1704	735
511	20231108	114400	628568165	1704	1704	1704	1704	19
512	20231108	114300	628535789	1704	1704	1704	1704	4
513	20231108	114200	628528973	1704	1704	1704	1704	9
514	20231108	114100	628513637	1705	1704	1705	1702	357
515	20231108	114000	627905151	1707	1707	1707	1707	0
516	20231108	113900	627905151	1707	1707	1707	1707	0
517	20231108	113800	627905151	1707	1707	1707	1707	0
518	20231108	113700	627905151	1707	1707	1707	1707	44
519	20231108	113600	627830043	1700	1700	1703	1700	188
520	20231108	113500	627510426	1699	1688	1699	1688	1016
521	20231108	113400	625785838	1688	1684	1688	1684	306
522	20231108	113300	625270336	1684	1678	1684	1678	650
523	20231108	113200	624177535	1680	1680	1680	1680	0
524	20231108	113100	624177535	1680	1680	1680	1680	18
525	20231108	113000	624147295	1680	1675	1680	1666	4931
526	20231108	112900	615912442	1682	1682	1682	1682	23
527	20231108	112800	615873756	1682	1682	1682	1682	3
528	20231108	112700	615868710	1682	1676	1682	1676	802
529	20231108	112600	614521316	1676	1676	1676	1676	168
530	20231108	112500	614239748	1678	1675	1678	1675	291
531	20231108	112400	613752034	1675	1675	1675	1675	0
532	20231108	112300	613752034	1675	1672	1675	1672	1496
533	20231108	112200	611246810	1672	1671	1672	1667	1765
534	20231108	112100	608299217	1671	1671	1673	1667	4204
535	20231108	112000	601287209	1671	1671	1673	1671	236
536	20231108	111900	600892851	1670	1670	1670	1670	24
537	20231108	111800	600852771	1669	1673	1673	1669	53
538	20231108	111700	600764287	1670	1670	1670	1670	41
539	20231108	111600	600695817	1675	1671	1675	1668	105
540	20231108	111500	600520613	1675	1674	1675	1668	7007
541	20231108	111400	588821343	1690	1691	1691	1667	4103
542	20231108	111300	581966035	1689	1691	1693	1689	46
543	20231108	111200	581888208	1685	1694	1694	1685	1301
544	20231108	111100	579695974	1685	1666	1685	1666	1810
545	20231108	111000	576650083	1662	1682	1682	1660	4998
546	20231108	110900	568314992	1682	1691	1691	1682	3602
547	20231108	110800	562245541	1690	1690	1691	1690	1460
548	20231108	110700	559777821	1690	1708	1714	1690	7467
549	20231108	110600	547090257	1700	1720	1720	1690	5757
550	20231108	110500	537348468	1700	1720	1721	1699	8762
551	20231108	110400	522422318	1721	1730	1730	1721	3018
552	20231108	110300	517226842	1731	1734	1735	1731	211
553	20231108	110200	516861298	1734	1735	1735	1734	3221
554	20231108	110100	511275779	1736	1736	1736	1736	6
555	20231108	110000	511265363	1735	1749	1749	1735	2500
556	20231108	105900	506895277	1748	1749	1749	1748	69
557	20231108	105800	506774601	1735	1735	1735	1735	0
558	20231108	105700	506774601	1735	1735	1735	1735	0
559	20231108	105600	506774601	1735	1735	1735	1735	324
560	20231108	105500	506212461	1721	1721	1721	1721	0
561	20231108	105400	506212461	1721	1729	1729	1721	2300
562	20231108	105300	502247905	1757	1750	1757	1721	6540
563	20231108	105200	490942881	1750	1765	1765	1750	9217
564	20231108	105100	474727164	1764	1764	1764	1764	3275
565	20231108	105000	468950064	1764	1775	1779	1764	2749
566	20231108	104900	464062684	1780	1780	1780	1780	2
567	20231108	104800	464059124	1781	1781	1781	1781	35
568	20231108	104700	463996789	1793	1771	1793	1770	7845
569	20231108	104600	449979842	1770	1768	1770	1768	2184
570	20231108	104500	446116332	1768	1768	1768	1768	0
571	20231108	104400	446116332	1768	1768	1768	1768	17
572	20231108	104300	446086276	1765	1765	1765	1765	0
573	20231108	104200	446086276	1765	1766	1766	1765	2004
574	20231108	104100	442549172	1766	1768	1768	1766	159
575	20231108	104000	442268262	1770	1770	1770	1770	3000
576	20231108	103900	436958262	1769	1770	1771	1769	2024
577	20231108	103800	433375784	1771	1771	1771	1771	0
578	20231108	103700	433375784	1771	1772	1772	1771	5
579	20231108	103600	433366926	1774	1774	1774	1774	0
580	20231108	103500	433366926	1774	1774	1774	1774	1
581	20231108	103400	433365152	1769	1770	1770	1769	6
582	20231108	103300	433354536	1775	1775	1775	1775	66
583	20231108	103200	433237386	1775	1775	1775	1775	9999
584	20231108	103100	415489161	1775	1766	1775	1766	5
585	20231108	103000	415480322	1765	1773	1774	1765	1441
586	20231108	102900	412932287	1773	1778	1778	1773	1463
587	20231108	102800	410334491	1779	1787	1787	1779	5193
588	20231108	102700	401084539	1787	1789	1789	1787	711
589	20231108	102600	399813696	1793	1789	1793	1788	3652
590	20231108	102500	393283902	1793	1793	1793	1793	17
591	20231108	102400	393253421	1793	1793	1793	1793	0
592	20231108	102300	393253421	1793	1789	1793	1788	345
593	20231108	102200	392636104	1790	1790	1790	1790	198
594	20231108	102100	392281684	1790	1790	1790	1790	237
595	20231108	102000	391857454	1789	1789	1790	1789	278
596	20231108	101900	391359958	1788	1790	1790	1788	600
597	20231108	101800	390286608	1788	1788	1788	1788	37
598	20231108	101700	390220452	1788	1788	1788	1788	71
599	20231108	101600	390093504	1787	1787	1787	1787	57
600	20231108	101500	389991645	1788	1790	1792	1780	2577
601	20231108	101400	385402286	1785	1785	1785	1785	0
602	20231108	101300	385402286	1785	1785	1785	1785	0
603	20231108	101200	385402286	1785	1786	1786	1783	762
604	20231108	101100	384042007	1785	1785	1785	1785	4818
605	20231108	101000	375441877	1783	1785	1785	1783	2556
606	20231108	100900	370879427	1785	1785	1785	1785	95
607	20231108	100800	370709852	1785	1783	1785	1783	2429
608	20231108	100700	366374154	1783	1783	1783	1783	15
609	20231108	100600	366347409	1785	1785	1785	1785	40
610	20231108	100500	366276009	1785	1785	1785	1785	5
611	20231108	100400	366267084	1780	1780	1785	1780	1068
612	20231108	100300	364365934	1780	1780	1780	1780	1
613	20231108	100200	364364154	1779	1779	1779	1779	1
614	20231108	100100	364362375	1778	1789	1789	1777	5613
615	20231108	100000	354357229	1786	1786	1787	1786	308
616	20231108	095900	353807020	1786	1800	1800	1786	2775
617	20231108	095800	348846341	1800	1804	1805	1800	5292
618	20231108	095700	339301167	1805	1805	1805	1805	301
619	20231108	095600	338757862	1800	1800	1800	1800	500
620	20231108	095500	337857862	1794	1793	1794	1793	3698
621	20231108	095400	331224148	1793	1784	1793	1784	915
622	20231108	095300	329590429	1780	1779	1780	1779	2518
623	20231108	095200	325110466	1779	1779	1779	1779	2
624	20231108	095100	325106908	1764	1777	1780	1763	6311
625	20231108	095000	313915355	1779	1778	1779	1777	564
626	20231108	094900	312912862	1778	1779	1779	1778	269
627	20231108	094800	312434330	1779	1781	1781	1779	10038
628	20231108	094700	294566485	1781	1781	1784	1780	1030
629	20231108	094600	292732413	1781	1781	1781	1781	0
630	20231108	094500	292732413	1781	1786	1786	1781	1207
631	20231108	094400	290580357	1793	1793	1793	1793	12
632	20231108	094300	290558841	1774	1774	1775	1774	9610
633	20231108	094200	273508107	1770	1773	1773	1770	731
634	20231108	094100	272212970	1774	1780	1793	1774	5816
635	20231108	094000	261880071	1778	1777	1793	1776	1246
636	20231108	093900	259664410	1776	1800	1800	1775	6032
637	20231108	093800	248935361	1784	1806	1806	1784	5693
638	20231108	093700	238705428	1809	1809	1809	1800	11693
639	20231108	093600	217641345	1809	1812	1817	1809	1472
640	20231108	093500	214976660	1817	1818	1818	1812	1081
641	20231108	093400	213016485	1815	1821	1821	1815	2761
642	20231108	093300	207996431	1821	1836	1836	1821	4038
643	20231108	093200	200614240	1829	1839	1857	1827	6425
644	20231108	093100	188842796	1839	1854	1857	1839	5947
645	20231108	093000	177809398	1855	1853	1856	1837	8040
646	20231108	092900	162914483	1855	1836	1856	1836	6622
647	20231108	092800	150689706	1839	1788	1850	1788	14936
648	20231108	092700	123579726	1787	1782	1787	1782	532
649	20231108	092600	122629749	1781	1776	1781	1776	2859
650	20231108	092500	117545750	1776	1771	1778	1770	3524
651	20231108	092400	111290245	1771	1775	1775	1770	409
652	20231108	092300	110566265	1775	1775	1775	1775	147
653	20231108	092200	110305340	1775	1769	1775	1769	1115
654	20231108	092100	108328079	1769	1758	1769	1758	760
655	20231108	092000	106990727	1750	1745	1750	1745	3060
656	20231108	091900	101640238	1741	1734	1741	1734	25651
657	20231108	091800	57086180	1734	1733	1734	1730	262
658	20231108	091700	56632198	1724	1733	1733	1724	602
659	20231108	091600	55594332	1722	1722	1722	1722	88
660	20231108	091500	55442796	1722	1723	1725	1722	269
661	20231108	091400	54979243	1722	1722	1722	1722	50
662	20231108	091300	54893143	1732	1732	1732	1732	241
663	20231108	091200	54475731	1732	1732	1732	1732	2
664	20231108	091100	54472267	1732	1732	1732	1732	82
665	20231108	091000	54330243	1732	1734	1734	1732	19
666	20231108	090900	54297301	1718	1732	1732	1718	2209
667	20231108	090800	50475306	1732	1732	1732	1732	38
668	20231108	090700	50409490	1731	1731	1731	1731	22
669	20231108	090600	50371408	1731	1734	1735	1731	2656
670	20231108	090500	45771897	1732	1730	1735	1729	1421
671	20231108	090400	43311361	1730	1719	1735	1718	11882
672	20231108	090300	22814593	1719	1704	1719	1704	1422
673	20231108	090200	20373337	1704	1704	1704	1704	1847
674	20231108	090100	17226049	1704	1702	1704	1702	7
675	20231108	090000	17214131	1702	1704	1710	1699	10002