KissMeData/204610/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203100	900134632	1365	1365	1365	1365	7471
3	20231107	203000	900134632	1365	1365	1365	1365	0
4	20231107	202900	900134632	1365	1365	1365	1365	0
5	20231107	202800	900134632	1365	1365	1365	1365	0
6	20231107	202700	900134632	1365	1365	1365	1365	0
7	20231107	202600	900134632	1365	1365	1365	1365	0
8	20231107	202500	900134632	1365	1365	1365	1365	0
9	20231107	202400	900134632	1365	1365	1365	1365	0
10	20231107	202300	900134632	1365	1365	1365	1365	0
11	20231107	202200	900134632	1365	1365	1365	1365	0
12	20231107	202100	900134632	1365	1365	1365	1365	0
13	20231107	202000	900134632	1365	1365	1365	1365	0
14	20231107	201900	900134632	1365	1365	1365	1365	0
15	20231107	201800	900134632	1365	1365	1365	1365	0
16	20231107	201700	900134632	1365	1365	1365	1365	0
17	20231107	201600	900134632	1365	1365	1365	1365	0
18	20231107	201500	900134632	1365	1365	1365	1365	0
19	20231107	201400	900134632	1365	1365	1365	1365	0
20	20231107	201300	900134632	1365	1365	1365	1365	0
21	20231107	201200	900134632	1365	1365	1365	1365	0
22	20231107	201100	900134632	1365	1365	1365	1365	0
23	20231107	201000	900134632	1365	1365	1365	1365	0
24	20231107	200900	900134632	1365	1365	1365	1365	0
25	20231107	200800	900134632	1365	1365	1365	1365	0
26	20231107	200700	900134632	1365	1365	1365	1365	0
27	20231107	200600	900134632	1365	1365	1365	1365	0
28	20231107	200500	900134632	1365	1365	1365	1365	0
29	20231107	200400	900134632	1365	1365	1365	1365	0
30	20231107	200300	900134632	1365	1365	1365	1365	0
31	20231107	200200	900134632	1365	1365	1365	1365	0
32	20231107	200100	900134632	1365	1365	1365	1365	7471
33	20231107	200000	900134632	1365	1365	1365	1365	0
34	20231107	195900	900134632	1365	1365	1365	1365	0
35	20231107	195800	900134632	1365	1365	1365	1365	0
36	20231107	195700	900134632	1365	1365	1365	1365	0
37	20231107	195600	900134632	1365	1365	1365	1365	0
38	20231107	195500	900134632	1365	1365	1365	1365	0
39	20231107	195400	900134632	1365	1365	1365	1365	0
40	20231107	195300	900134632	1365	1365	1365	1365	0
41	20231107	195200	900134632	1365	1365	1365	1365	0
42	20231107	195100	900134632	1365	1365	1365	1365	0
43	20231107	195000	900134632	1365	1365	1365	1365	0
44	20231107	194900	900134632	1365	1365	1365	1365	0
45	20231107	194800	900134632	1365	1365	1365	1365	0
46	20231107	194700	900134632	1365	1365	1365	1365	0
47	20231107	194600	900134632	1365	1365	1365	1365	0
48	20231107	194500	900134632	1365	1365	1365	1365	0
49	20231107	194400	900134632	1365	1365	1365	1365	0
50	20231107	194300	900134632	1365	1365	1365	1365	0
51	20231107	194200	900134632	1365	1365	1365	1365	0
52	20231107	194100	900134632	1365	1365	1365	1365	0
53	20231107	194000	900134632	1365	1365	1365	1365	0
54	20231107	193900	900134632	1365	1365	1365	1365	0
55	20231107	193800	900134632	1365	1365	1365	1365	0
56	20231107	193700	900134632	1365	1365	1365	1365	0
57	20231107	193600	900134632	1365	1365	1365	1365	0
58	20231107	193500	900134632	1365	1365	1365	1365	0
59	20231107	193400	900134632	1365	1365	1365	1365	0
60	20231107	193300	900134632	1365	1365	1365	1365	0
61	20231107	193200	900134632	1365	1365	1365	1365	0
62	20231107	193100	900134632	1365	1365	1365	1365	7471
63	20231107	193000	900134632	1365	1365	1365	1365	0
64	20231107	192900	900134632	1365	1365	1365	1365	0
65	20231107	192800	900134632	1365	1365	1365	1365	0
66	20231107	192700	900134632	1365	1365	1365	1365	0
67	20231107	192600	900134632	1365	1365	1365	1365	0
68	20231107	192500	900134632	1365	1365	1365	1365	0
69	20231107	192400	900134632	1365	1365	1365	1365	0
70	20231107	192300	900134632	1365	1365	1365	1365	0
71	20231107	192200	900134632	1365	1365	1365	1365	0
72	20231107	192100	900134632	1365	1365	1365	1365	0
73	20231107	192000	900134632	1365	1365	1365	1365	0
74	20231107	191900	900134632	1365	1365	1365	1365	0
75	20231107	191800	900134632	1365	1365	1365	1365	0
76	20231107	191700	900134632	1365	1365	1365	1365	0
77	20231107	191600	900134632	1365	1365	1365	1365	0
78	20231107	191500	900134632	1365	1365	1365	1365	0
79	20231107	191400	900134632	1365	1365	1365	1365	0
80	20231107	191300	900134632	1365	1365	1365	1365	0
81	20231107	191200	900134632	1365	1365	1365	1365	0
82	20231107	191100	900134632	1365	1365	1365	1365	0
83	20231107	191000	900134632	1365	1365	1365	1365	0
84	20231107	190900	900134632	1365	1365	1365	1365	0
85	20231107	190800	900134632	1365	1365	1365	1365	0
86	20231107	190700	900134632	1365	1365	1365	1365	0
87	20231107	190600	900134632	1365	1365	1365	1365	0
88	20231107	190500	900134632	1365	1365	1365	1365	0
89	20231107	190400	900134632	1365	1365	1365	1365	0
90	20231107	190300	900134632	1365	1365	1365	1365	0
91	20231107	190200	900134632	1365	1365	1365	1365	0
92	20231107	190100	900134632	1365	1365	1365	1365	7471
93	20231107	190000	900134632	1365	1365	1365	1365	0
94	20231107	185900	900134632	1365	1365	1365	1365	0
95	20231107	185800	900134632	1365	1365	1365	1365	0
96	20231107	185700	900134632	1365	1365	1365	1365	0
97	20231107	185600	900134632	1365	1365	1365	1365	0
98	20231107	185500	900134632	1365	1365	1365	1365	0
99	20231107	185400	900134632	1365	1365	1365	1365	0
100	20231107	185300	900134632	1365	1365	1365	1365	0
101	20231107	185200	900134632	1365	1365	1365	1365	0
102	20231107	185100	900134632	1365	1365	1365	1365	0
103	20231107	185000	900134632	1365	1365	1365	1365	0
104	20231107	184900	900134632	1365	1365	1365	1365	0
105	20231107	184800	900134632	1365	1365	1365	1365	0
106	20231107	184700	900134632	1365	1365	1365	1365	0
107	20231107	184600	900134632	1365	1365	1365	1365	0
108	20231107	184500	900134632	1365	1365	1365	1365	0
109	20231107	184400	900134632	1365	1365	1365	1365	0
110	20231107	184300	900134632	1365	1365	1365	1365	0
111	20231107	184200	900134632	1365	1365	1365	1365	0
112	20231107	184100	900134632	1365	1365	1365	1365	0
113	20231107	184000	900134632	1365	1365	1365	1365	0
114	20231107	183900	900134632	1365	1365	1365	1365	0
115	20231107	183800	900134632	1365	1365	1365	1365	0
116	20231107	183700	900134632	1365	1365	1365	1365	0
117	20231107	183600	900134632	1365	1365	1365	1365	0
118	20231107	183500	900134632	1365	1365	1365	1365	0
119	20231107	183400	900134632	1365	1365	1365	1365	0
120	20231107	183300	900134632	1365	1365	1365	1365	0
121	20231107	183200	900134632	1365	1365	1365	1365	0
122	20231107	183100	900134632	1365	1365	1365	1365	7471
123	20231107	183000	900134632	1365	1365	1365	1365	0
124	20231107	182900	900134632	1365	1365	1365	1365	0
125	20231107	182800	900134632	1365	1365	1365	1365	0
126	20231107	182700	900134632	1365	1365	1365	1365	0
127	20231107	182600	900134632	1365	1365	1365	1365	0
128	20231107	182500	900134632	1365	1365	1365	1365	0
129	20231107	182400	900134632	1365	1365	1365	1365	0
130	20231107	182300	900134632	1365	1365	1365	1365	0
131	20231107	182200	900134632	1365	1365	1365	1365	0
132	20231107	182100	900134632	1365	1365	1365	1365	0
133	20231107	182000	900134632	1365	1365	1365	1365	0
134	20231107	181900	900134632	1365	1365	1365	1365	0
135	20231107	181800	900134632	1365	1365	1365	1365	0
136	20231107	181700	900134632	1365	1365	1365	1365	0
137	20231107	181600	900134632	1365	1365	1365	1365	0
138	20231107	181500	900134632	1365	1365	1365	1365	0
139	20231107	181400	900134632	1365	1365	1365	1365	0
140	20231107	181300	900134632	1365	1365	1365	1365	0
141	20231107	181200	900134632	1365	1365	1365	1365	0
142	20231107	181100	900134632	1365	1365	1365	1365	0
143	20231107	181000	900134632	1365	1365	1365	1365	0
144	20231107	180900	900134632	1365	1365	1365	1365	0
145	20231107	180800	900134632	1365	1365	1365	1365	0
146	20231107	180700	900134632	1365	1365	1365	1365	0
147	20231107	180600	900134632	1365	1365	1365	1365	0
148	20231107	180500	900134632	1365	1365	1365	1365	0
149	20231107	180400	900134632	1365	1365	1365	1365	0
150	20231107	180300	900134632	1365	1365	1365	1365	0
151	20231107	180200	900134632	1365	1365	1365	1365	0
152	20231107	180100	900134632	1365	1365	1365	1365	7471
153	20231107	180000	900134632	1365	1365	1365	1365	0
154	20231107	175900	900134632	1365	1365	1365	1365	0
155	20231107	175800	900134632	1365	1365	1365	1365	0
156	20231107	175700	900134632	1365	1365	1365	1365	0
157	20231107	175600	900134632	1365	1365	1365	1365	0
158	20231107	175500	900134632	1365	1365	1365	1365	0
159	20231107	175400	900134632	1365	1365	1365	1365	0
160	20231107	175300	900134632	1365	1365	1365	1365	0
161	20231107	175200	900134632	1365	1365	1365	1365	0
162	20231107	175100	900134632	1365	1365	1365	1365	0
163	20231107	175000	900134632	1365	1365	1365	1365	0
164	20231107	174900	900134632	1365	1365	1365	1365	0
165	20231107	174800	900134632	1365	1365	1365	1365	0
166	20231107	174700	900134632	1365	1365	1365	1365	0
167	20231107	174600	900134632	1365	1365	1365	1365	0
168	20231107	174500	900134632	1365	1365	1365	1365	0
169	20231107	174400	900134632	1365	1365	1365	1365	0
170	20231107	174300	900134632	1365	1365	1365	1365	0
171	20231107	174200	900134632	1365	1365	1365	1365	0
172	20231107	174100	900134632	1365	1365	1365	1365	0
173	20231107	174000	900134632	1365	1365	1365	1365	0
174	20231107	173900	900134632	1365	1365	1365	1365	0
175	20231107	173800	900134632	1365	1365	1365	1365	0
176	20231107	173700	900134632	1365	1365	1365	1365	0
177	20231107	173600	900134632	1365	1365	1365	1365	0
178	20231107	173500	900134632	1365	1365	1365	1365	0
179	20231107	173400	900134632	1365	1365	1365	1365	0
180	20231107	173300	900134632	1365	1365	1365	1365	0
181	20231107	173200	900134632	1365	1365	1365	1365	0
182	20231107	173100	900134632	1365	1365	1365	1365	7471
183	20231107	173000	900134632	1365	1365	1365	1365	0
184	20231107	172900	900134632	1365	1365	1365	1365	0
185	20231107	172800	900134632	1365	1365	1365	1365	0
186	20231107	172700	900134632	1365	1365	1365	1365	0
187	20231107	172600	900134632	1365	1365	1365	1365	0
188	20231107	172500	900134632	1365	1365	1365	1365	0
189	20231107	172400	900134632	1365	1365	1365	1365	0
190	20231107	172300	900134632	1365	1365	1365	1365	0
191	20231107	172200	900134632	1365	1365	1365	1365	0
192	20231107	172100	900134632	1365	1365	1365	1365	0
193	20231107	172000	900134632	1365	1365	1365	1365	0
194	20231107	171900	900134632	1365	1365	1365	1365	0
195	20231107	171800	900134632	1365	1365	1365	1365	0
196	20231107	171700	900134632	1365	1365	1365	1365	0
197	20231107	171600	900134632	1365	1365	1365	1365	0
198	20231107	171500	900134632	1365	1365	1365	1365	0
199	20231107	171400	900134632	1365	1365	1365	1365	0
200	20231107	171300	900134632	1365	1365	1365	1365	0
201	20231107	171200	900134632	1365	1365	1365	1365	0
202	20231107	171100	900134632	1365	1365	1365	1365	0
203	20231107	171000	900134632	1365	1365	1365	1365	0
204	20231107	170900	900134632	1365	1365	1365	1365	0
205	20231107	170800	900134632	1365	1365	1365	1365	0
206	20231107	170700	900134632	1365	1365	1365	1365	0
207	20231107	170600	900134632	1365	1365	1365	1365	0
208	20231107	170500	900134632	1365	1365	1365	1365	0
209	20231107	170400	900134632	1365	1365	1365	1365	0
210	20231107	170300	900134632	1365	1365	1365	1365	0
211	20231107	170200	900134632	1365	1365	1365	1365	0
212	20231107	170100	900134632	1365	1365	1365	1365	7471
213	20231107	170000	900134632	1365	1365	1365	1365	0
214	20231107	165900	900134632	1365	1365	1365	1365	0
215	20231107	165800	900134632	1365	1365	1365	1365	0
216	20231107	165700	900134632	1365	1365	1365	1365	0
217	20231107	165600	900134632	1365	1365	1365	1365	0
218	20231107	165500	900134632	1365	1365	1365	1365	0
219	20231107	165400	900134632	1365	1365	1365	1365	0
220	20231107	165300	900134632	1365	1365	1365	1365	0
221	20231107	165200	900134632	1365	1365	1365	1365	0
222	20231107	165100	900134632	1365	1365	1365	1365	0
223	20231107	165000	900134632	1365	1365	1365	1365	0
224	20231107	164900	900134632	1365	1365	1365	1365	0
225	20231107	164800	900134632	1365	1365	1365	1365	0
226	20231107	164700	900134632	1365	1365	1365	1365	0
227	20231107	164600	900134632	1365	1365	1365	1365	0
228	20231107	164500	900134632	1365	1365	1365	1365	0
229	20231107	164400	900134632	1365	1365	1365	1365	0
230	20231107	164300	900134632	1365	1365	1365	1365	0
231	20231107	164200	900134632	1365	1365	1365	1365	0
232	20231107	164100	900134632	1365	1365	1365	1365	0
233	20231107	164000	900134632	1365	1365	1365	1365	0
234	20231107	163900	900134632	1365	1365	1365	1365	0
235	20231107	163800	900134632	1365	1365	1365	1365	0
236	20231107	163700	900134632	1365	1365	1365	1365	0
237	20231107	163600	900134632	1365	1365	1365	1365	0
238	20231107	163500	900134632	1365	1365	1365	1365	0
239	20231107	163400	900134632	1365	1365	1365	1365	0
240	20231107	163300	900134632	1365	1365	1365	1365	0
241	20231107	163200	900134632	1365	1365	1365	1365	0
242	20231107	163100	900134632	1365	1365	1365	1365	7471
243	20231107	163000	900134632	1365	1365	1365	1365	0
244	20231107	162900	900134632	1365	1365	1365	1365	0
245	20231107	162800	900134632	1365	1365	1365	1365	0
246	20231107	162700	900134632	1365	1365	1365	1365	0
247	20231107	162600	900134632	1365	1365	1365	1365	0
248	20231107	162500	900134632	1365	1365	1365	1365	0
249	20231107	162400	900134632	1365	1365	1365	1365	0
250	20231107	162300	900134632	1365	1365	1365	1365	0
251	20231107	162200	900134632	1365	1365	1365	1365	0
252	20231107	162100	900134632	1365	1365	1365	1365	0
253	20231107	162000	900134632	1365	1365	1365	1365	0
254	20231107	161900	900134632	1365	1365	1365	1365	0
255	20231107	161800	900134632	1365	1365	1365	1365	0
256	20231107	161700	900134632	1365	1365	1365	1365	0
257	20231107	161600	900134632	1365	1365	1365	1365	0
258	20231107	161500	900134632	1365	1365	1365	1365	0
259	20231107	161400	900134632	1365	1365	1365	1365	0
260	20231107	161300	900134632	1365	1365	1365	1365	0
261	20231107	161200	900134632	1365	1365	1365	1365	0
262	20231107	161100	900134632	1365	1365	1365	1365	0
263	20231107	161000	900134632	1365	1365	1365	1365	0
264	20231107	160900	900134632	1365	1365	1365	1365	0
265	20231107	160800	900134632	1365	1365	1365	1365	0
266	20231107	160700	900134632	1365	1365	1365	1365	0
267	20231107	160600	900134632	1365	1365	1365	1365	0
268	20231107	160500	900134632	1365	1365	1365	1365	0
269	20231107	160400	900134632	1365	1365	1365	1365	0
270	20231107	160300	900134632	1365	1365	1365	1365	0
271	20231107	160200	900134632	1365	1365	1365	1365	0
272	20231107	160100	900134632	1365	1365	1365	1365	7471
273	20231107	160000	900134632	1365	1365	1365	1365	0
274	20231107	155900	900134632	1365	1365	1365	1365	0
275	20231107	155800	900134632	1365	1365	1365	1365	0
276	20231107	155700	900134632	1365	1365	1365	1365	0
277	20231107	155600	900134632	1365	1365	1365	1365	0
278	20231107	155500	900134632	1365	1365	1365	1365	0
279	20231107	155400	900134632	1365	1365	1365	1365	0
280	20231107	155300	900134632	1365	1365	1365	1365	0
281	20231107	155200	900134632	1365	1365	1365	1365	0
282	20231107	155100	900134632	1365	1365	1365	1365	0
283	20231107	155000	900134632	1365	1365	1365	1365	0
284	20231107	154900	900134632	1365	1365	1365	1365	0
285	20231107	154800	900134632	1365	1365	1365	1365	0
286	20231107	154700	900134632	1365	1365	1365	1365	0
287	20231107	154600	900134632	1365	1365	1365	1365	0
288	20231107	154500	900134632	1365	1365	1365	1365	0
289	20231107	154400	900134632	1365	1365	1365	1365	0
290	20231107	154300	900134632	1365	1365	1365	1365	0
291	20231107	154200	900134632	1365	1365	1365	1365	0
292	20231107	154100	900134632	1365	1365	1365	1365	0
293	20231107	154000	900134632	1365	1365	1365	1365	0
294	20231107	153900	900134632	1365	1365	1365	1365	0
295	20231107	153800	900134632	1365	1365	1365	1365	0
296	20231107	153700	900134632	1365	1365	1365	1365	0
297	20231107	153600	900134632	1365	1365	1365	1365	0
298	20231107	153500	900134632	1365	1365	1365	1365	0
299	20231107	153400	900134632	1365	1365	1365	1365	0
300	20231107	153300	900134632	1365	1365	1365	1365	0
301	20231107	153200	900134632	1365	1365	1365	1365	0
302	20231107	153100	900134632	1365	1365	1365	1365	7471
303	20231107	153000	900134632	1365	1365	1365	1365	7471
304	20231107	152900	889936717	1365	1365	1365	1365	0
305	20231107	152800	889936717	1365	1365	1365	1365	0
306	20231107	152700	889936717	1365	1365	1365	1365	0
307	20231107	152600	889936717	1365	1365	1365	1365	0
308	20231107	152500	889936717	1365	1365	1365	1365	0
309	20231107	152400	889936717	1365	1365	1365	1365	0
310	20231107	152300	889936717	1365	1365	1365	1365	0
311	20231107	152200	889936717	1365	1365	1365	1365	0
312	20231107	152100	889936717	1365	1365	1365	1365	0
313	20231107	152000	889936717	1365	1365	1365	1365	0
314	20231107	151900	889936717	1365	1367	1368	1365	4338
315	20231107	151800	884010647	1368	1366	1368	1366	730
316	20231107	151700	883012047	1366	1366	1368	1366	3318
317	20231107	151600	878473282	1368	1365	1369	1365	2401
318	20231107	151500	875193206	1366	1365	1369	1365	767
319	20231107	151400	874144335	1365	1368	1368	1365	304
320	20231107	151300	873729169	1368	1368	1368	1368	260
321	20231107	151200	873373489	1368	1368	1368	1368	80
322	20231107	151100	873264049	1368	1369	1369	1368	512
323	20231107	151000	872563621	1365	1365	1368	1365	995
324	20231107	150900	871204030	1364	1364	1364	1364	0
325	20231107	150800	871204030	1364	1368	1368	1364	968
326	20231107	150700	869883500	1368	1368	1368	1368	524
327	20231107	150600	869166668	1366	1366	1366	1366	1
328	20231107	150500	869165302	1368	1368	1368	1368	35
329	20231107	150400	869117422	1368	1368	1368	1368	4
330	20231107	150300	869111950	1364	1364	1364	1364	0
331	20231107	150200	869111950	1364	1365	1365	1364	5130
332	20231107	150100	862110296	1365	1365	1365	1365	499
333	20231107	150000	861429161	1366	1369	1369	1366	506
334	20231107	145900	860737950	1369	1369	1369	1369	1
335	20231107	145800	860736581	1369	1369	1369	1369	0
336	20231107	145700	860736581	1369	1369	1369	1369	0
337	20231107	145600	860736581	1369	1365	1369	1365	220
338	20231107	145500	860436217	1365	1365	1365	1365	1153
339	20231107	145400	858862372	1365	1365	1365	1365	618
340	20231107	145300	858018802	1365	1365	1365	1364	180
341	20231107	145200	857773202	1365	1366	1366	1365	2549
342	20231107	145100	854293808	1366	1366	1366	1366	3
343	20231107	145000	854289710	1366	1366	1366	1366	2299
344	20231107	144900	851149276	1367	1367	1367	1367	73
345	20231107	144800	851049485	1369	1369	1369	1369	0
346	20231107	144700	851049485	1369	1369	1369	1369	0
347	20231107	144600	851049485	1369	1366	1369	1366	22
348	20231107	144500	851019427	1369	1369	1369	1369	100
349	20231107	144400	850882527	1366	1366	1366	1366	500
350	20231107	144300	850199527	1366	1366	1366	1366	1000
351	20231107	144200	848833527	1369	1369	1369	1369	500
352	20231107	144100	848149027	1369	1369	1369	1369	1
353	20231107	144000	848147658	1364	1364	1364	1364	0
354	20231107	143900	848147658	1364	1364	1364	1364	0
355	20231107	143800	848147658	1364	1364	1364	1364	0
356	20231107	143700	848147658	1364	1364	1364	1364	1
357	20231107	143600	848146294	1369	1369	1369	1369	2
358	20231107	143500	848143556	1364	1364	1364	1364	0
359	20231107	143400	848143556	1364	1364	1364	1364	0
360	20231107	143300	848143556	1364	1364	1364	1364	1115
361	20231107	143200	846622696	1364	1364	1364	1364	10
362	20231107	143100	846609056	1364	1364	1364	1364	98
363	20231107	143000	846475384	1364	1366	1366	1364	1334
364	20231107	142900	844655558	1366	1369	1370	1366	119
365	20231107	142800	844492966	1365	1366	1367	1365	2940
366	20231107	142700	840477847	1366	1366	1366	1366	0
367	20231107	142600	840477847	1366	1366	1366	1366	0
368	20231107	142500	840477847	1366	1366	1366	1366	530
369	20231107	142400	839753867	1367	1367	1367	1367	0
370	20231107	142300	839753867	1367	1367	1367	1367	56
371	20231107	142200	839677315	1368	1368	1368	1368	3
372	20231107	142100	839673211	1368	1367	1368	1367	281
373	20231107	142000	839288925	1367	1368	1368	1367	29
374	20231107	141900	839249269	1367	1367	1367	1367	14
375	20231107	141800	839230131	1368	1368	1368	1368	2001
376	20231107	141700	836492763	1368	1368	1368	1368	0
377	20231107	141600	836492763	1368	1368	1368	1368	570
378	20231107	141500	835713003	1368	1368	1368	1368	7
379	20231107	141400	835703427	1368	1368	1368	1368	138
380	20231107	141300	835514643	1368	1368	1368	1368	0
381	20231107	141200	835514643	1368	1368	1368	1368	0
382	20231107	141100	835514643	1368	1368	1368	1368	0
383	20231107	141000	835514643	1368	1369	1369	1368	2
384	20231107	140900	835511906	1369	1369	1369	1369	0
385	20231107	140800	835511906	1369	1369	1369	1369	24
386	20231107	140700	835479050	1368	1370	1370	1368	474
387	20231107	140600	834829790	1370	1370	1370	1370	1
388	20231107	140500	834828420	1370	1370	1370	1369	219
389	20231107	140400	834528392	1368	1368	1368	1368	0
390	20231107	140300	834528392	1368	1368	1368	1368	0
391	20231107	140200	834528392	1368	1368	1368	1368	0
392	20231107	140100	834528392	1368	1370	1370	1368	76
393	20231107	140000	834424322	1370	1370	1370	1370	0
394	20231107	135900	834424322	1370	1370	1370	1370	50
395	20231107	135800	834355822	1371	1370	1371	1370	250
396	20231107	135700	834013222	1370	1370	1370	1370	140
397	20231107	135600	833821422	1368	1368	1368	1368	0
398	20231107	135500	833821422	1368	1368	1368	1368	74
399	20231107	135400	833720190	1368	1368	1368	1368	0
400	20231107	135300	833720190	1368	1368	1368	1368	0
401	20231107	135200	833720190	1368	1368	1368	1368	0
402	20231107	135100	833720190	1368	1368	1368	1368	72
403	20231107	135000	833621694	1368	1368	1368	1368	65
404	20231107	134900	833532774	1368	1370	1370	1368	738
405	20231107	134800	832522590	1370	1370	1370	1370	100
406	20231107	134700	832385590	1371	1371	1371	1371	0
407	20231107	134600	832385590	1371	1371	1371	1371	0
408	20231107	134500	832385590	1371	1368	1371	1368	74
409	20231107	134400	832284355	1371	1371	1371	1371	0
410	20231107	134300	832284355	1371	1371	1371	1371	2
411	20231107	134200	832281613	1371	1371	1371	1371	0
412	20231107	134100	832281613	1371	1371	1371	1371	0
413	20231107	134000	832281613	1371	1371	1371	1371	0
414	20231107	133900	832281613	1371	1371	1371	1371	0
415	20231107	133800	832281613	1371	1371	1371	1371	1201
416	20231107	133700	830635042	1371	1371	1371	1371	0
417	20231107	133600	830635042	1371	1371	1371	1371	0
418	20231107	133500	830635042	1371	1371	1371	1371	0
419	20231107	133400	830635042	1371	1371	1371	1371	30
420	20231107	133300	830593912	1371	1371	1371	1371	1
421	20231107	133200	830592541	1365	1365	1365	1365	3500
422	20231107	133100	825815041	1371	1370	1371	1370	10000
423	20231107	133000	812111754	1370	1370	1370	1370	0
424	20231107	132900	812111754	1370	1370	1370	1370	50
425	20231107	132800	812043254	1365	1365	1365	1365	0
426	20231107	132700	812043254	1365	1370	1370	1365	89
427	20231107	132600	811921679	1366	1366	1366	1366	0
428	20231107	132500	811921679	1366	1366	1366	1366	1117
429	20231107	132400	810395857	1366	1370	1370	1366	411
430	20231107	132300	809833591	1366	1366	1366	1366	0
431	20231107	132200	809833591	1366	1366	1366	1366	182
432	20231107	132100	809584979	1366	1366	1366	1366	156
433	20231107	132000	809371883	1366	1366	1366	1366	225
434	20231107	131900	809064533	1366	1366	1366	1366	1
435	20231107	131800	809063167	1370	1370	1370	1370	1
436	20231107	131700	809061797	1370	1366	1370	1366	19
437	20231107	131600	809035803	1370	1370	1370	1370	1027
438	20231107	131500	807628813	1370	1367	1370	1367	1121
439	20231107	131400	806094843	1367	1367	1367	1367	1
440	20231107	131300	806093476	1370	1370	1370	1370	599
441	20231107	131200	805272846	1367	1370	1370	1367	3113
442	20231107	131100	801008375	1370	1367	1370	1367	99
443	20231107	131000	800872805	1367	1367	1367	1367	10
444	20231107	130900	800859135	1367	1367	1367	1367	0
445	20231107	130800	800859135	1367	1367	1367	1367	0
446	20231107	130700	800859135	1367	1367	1367	1367	50
447	20231107	130600	800790785	1363	1363	1363	1363	0
448	20231107	130500	800790785	1363	1367	1367	1363	3601
449	20231107	130400	795876196	1367	1368	1368	1367	21
450	20231107	130300	795847472	1368	1368	1368	1368	0
451	20231107	130200	795847472	1368	1368	1368	1368	0
452	20231107	130100	795847472	1368	1369	1369	1368	11
453	20231107	130000	795832414	1371	1371	1371	1371	0
454	20231107	125900	795832414	1371	1370	1371	1370	11
455	20231107	125800	795817343	1371	1371	1371	1370	60
456	20231107	125700	795735093	1371	1369	1371	1369	76
457	20231107	125600	795630901	1369	1369	1370	1369	74
458	20231107	125500	795529529	1370	1369	1370	1369	200
459	20231107	125400	795255532	1362	1371	1371	1362	23
460	20231107	125300	795224018	1371	1371	1371	1370	70
461	20231107	125200	795128055	1371	1371	1371	1371	0
462	20231107	125100	795128055	1371	1367	1371	1362	3786
463	20231107	125000	789965549	1368	1368	1368	1368	0
464	20231107	124900	789965549	1368	1373	1373	1368	644
465	20231107	124800	789084532	1373	1373	1373	1373	4
466	20231107	124700	789079040	1373	1373	1373	1373	0
467	20231107	124600	789079040	1373	1373	1373	1373	0
468	20231107	124500	789079040	1373	1368	1373	1368	501
469	20231107	124400	788393667	1373	1375	1375	1367	1903
470	20231107	124300	785785045	1375	1375	1375	1375	0
471	20231107	124200	785785045	1375	1367	1375	1367	7
472	20231107	124100	785775428	1375	1375	1375	1375	1
473	20231107	124000	785774053	1375	1375	1375	1375	0
474	20231107	123900	785774053	1375	1375	1375	1375	1
475	20231107	123800	785772678	1367	1366	1367	1366	703
476	20231107	123700	784812377	1376	1376	1376	1376	363
477	20231107	123600	784312889	1376	1377	1377	1360	918
478	20231107	123500	783058959	1377	1374	1377	1374	4169
479	20231107	123400	777324340	1374	1374	1374	1373	115
480	20231107	123300	777166410	1374	1370	1374	1365	2795
481	20231107	123200	773334469	1364	1358	1370	1358	2721
482	20231107	123100	769621580	1353	1353	1353	1353	0
483	20231107	123000	769621580	1353	1353	1353	1353	0
484	20231107	122900	769621580	1353	1353	1353	1353	0
485	20231107	122800	769621580	1353	1353	1353	1353	100
486	20231107	122700	769486280	1353	1356	1356	1353	14680
487	20231107	122600	749620486	1356	1356	1356	1356	151
488	20231107	122500	749415730	1354	1354	1354	1354	0
489	20231107	122400	749415730	1354	1353	1354	1353	973
490	20231107	122300	748099259	1353	1353	1353	1353	133
491	20231107	122200	747919310	1354	1353	1355	1352	1811
492	20231107	122100	745469041	1353	1355	1358	1353	1842
493	20231107	122000	742974296	1355	1359	1359	1355	381
494	20231107	121900	742457926	1359	1359	1359	1359	20
495	20231107	121800	742430746	1357	1357	1357	1356	828
496	20231107	121700	741307229	1357	1353	1357	1352	1449
497	20231107	121600	739346130	1352	1352	1353	1352	1276
498	20231107	121500	737619945	1352	1352	1354	1352	367
499	20231107	121400	737123759	1354	1355	1355	1351	472
500	20231107	121300	736485412	1354	1360	1360	1354	4989
501	20231107	121200	729718117	1360	1358	1361	1358	1418
502	20231107	121100	727790773	1359	1364	1364	1359	3819
503	20231107	121000	722592181	1364	1364	1364	1364	2
504	20231107	120900	722589453	1364	1364	1364	1362	370
505	20231107	120800	722085505	1362	1363	1364	1362	17
506	20231107	120700	722062347	1363	1363	1366	1362	2627
507	20231107	120600	718481152	1364	1364	1367	1363	1167
508	20231107	120500	716889362	1363	1367	1367	1363	510
509	20231107	120400	716193852	1367	1368	1368	1367	1003
510	20231107	120300	714821749	1363	1364	1370	1363	587
511	20231107	120200	714021264	1365	1368	1368	1365	252
512	20231107	120100	713676807	1368	1371	1371	1368	4
513	20231107	120000	713671329	1374	1374	1374	1374	1
514	20231107	115900	713669955	1367	1364	1367	1364	3
515	20231107	115800	713665860	1364	1369	1369	1364	9366
516	20231107	115700	700862063	1376	1370	1376	1370	6076
517	20231107	115600	692537937	1376	1372	1376	1371	25
518	20231107	115500	692503641	1376	1371	1376	1370	3758
519	20231107	115400	687354944	1371	1374	1374	1371	8536
520	20231107	115300	675637853	1376	1376	1376	1374	502
521	20231107	115200	674948101	1374	1376	1376	1374	1557
522	20231107	115100	672808581	1376	1376	1376	1376	0
523	20231107	115000	672808581	1376	1377	1377	1376	12
524	20231107	114900	672792058	1377	1377	1377	1377	2
525	20231107	114800	672789304	1377	1374	1377	1374	1007
526	20231107	114700	671405670	1374	1375	1375	1374	235
527	20231107	114600	671082680	1374	1374	1374	1374	0
528	20231107	114500	671082680	1374	1375	1375	1374	1659
529	20231107	114400	668802710	1377	1377	1377	1377	1
530	20231107	114300	668801333	1375	1375	1375	1375	0
531	20231107	114200	668801333	1375	1377	1377	1375	501
532	20231107	114100	668112456	1375	1375	1375	1375	504
533	20231107	114000	667419456	1375	1375	1375	1375	657
534	20231107	113900	666516081	1373	1373	1373	1373	0
535	20231107	113800	666516081	1373	1373	1373	1373	0
536	20231107	113700	666516081	1373	1373	1373	1373	100
537	20231107	113600	666378781	1373	1374	1375	1373	2331
538	20231107	113500	663176473	1375	1375	1375	1375	115
539	20231107	113400	663018348	1375	1375	1375	1375	353
540	20231107	113300	662532973	1374	1374	1375	1374	259
541	20231107	113200	662177103	1375	1375	1375	1375	30
542	20231107	113100	662135853	1375	1375	1375	1374	2018
543	20231107	113000	659362159	1376	1378	1379	1375	4230
544	20231107	112900	653539919	1379	1379	1379	1377	102
545	20231107	112800	653399460	1378	1377	1378	1377	875
546	20231107	112700	652194535	1377	1378	1378	1377	1918
547	20231107	112600	649552293	1379	1379	1379	1377	2271
548	20231107	112500	646422547	1380	1380	1380	1380	0
549	20231107	112400	646422547	1380	1380	1380	1380	1676
550	20231107	112300	644109667	1380	1382	1382	1380	4480
551	20231107	112200	637927109	1385	1385	1385	1385	0
552	20231107	112100	637927109	1385	1385	1385	1385	1
553	20231107	112000	637925724	1382	1382	1383	1382	456
554	20231107	111900	637295531	1382	1384	1384	1381	7236
555	20231107	111800	627295726	1383	1383	1383	1383	528
556	20231107	111700	626565502	1384	1385	1387	1383	4456
557	20231107	111600	620397682	1387	1389	1390	1385	27414
558	20231107	111500	582389209	1390	1387	1390	1387	252
559	20231107	111400	582038932	1387	1389	1389	1387	1054
560	20231107	111300	580575034	1390	1387	1390	1387	2
561	20231107	111200	580572257	1390	1390	1390	1390	0
562	20231107	111100	580572257	1390	1388	1390	1387	543
563	20231107	111000	579818924	1391	1391	1391	1391	0
564	20231107	110900	579818924	1391	1391	1391	1391	119
565	20231107	110800	579653395	1387	1391	1391	1387	30109
566	20231107	110700	537819095	1391	1399	1399	1391	10423
567	20231107	110600	523310579	1399	1396	1399	1395	5750
568	20231107	110500	515289112	1395	1393	1395	1393	14463
569	20231107	110400	495118765	1393	1393	1393	1393	1
570	20231107	110300	495117372	1391	1391	1391	1391	770
571	20231107	110200	494046302	1391	1391	1391	1391	10
572	20231107	110100	494032392	1393	1392	1393	1392	10
573	20231107	110000	494018471	1390	1390	1391	1390	186
574	20231107	105900	493759916	1390	1390	1390	1390	0
575	20231107	105800	493759916	1390	1390	1390	1390	700
576	20231107	105700	492786916	1391	1391	1391	1391	110
577	20231107	105600	492633906	1391	1391	1391	1391	111
578	20231107	105500	492479505	1390	1390	1390	1390	635
579	20231107	105400	491596855	1390	1390	1390	1390	1434
580	20231107	105300	489603595	1390	1390	1390	1390	480
581	20231107	105200	488936395	1393	1393	1393	1393	500
582	20231107	105100	488239895	1393	1393	1393	1393	1
583	20231107	105000	488238502	1390	1393	1393	1390	1888
584	20231107	104900	485614019	1393	1393	1393	1393	0
585	20231107	104800	485614019	1393	1393	1393	1393	0
586	20231107	104700	485614019	1393	1393	1393	1393	0
587	20231107	104600	485614019	1393	1393	1393	1393	198
588	20231107	104500	485338205	1393	1393	1393	1393	0
589	20231107	104400	485338205	1393	1393	1393	1393	0
590	20231107	104300	485338205	1393	1393	1393	1393	209
591	20231107	104200	485047068	1393	1393	1393	1393	1
592	20231107	104100	485045675	1390	1390	1390	1390	201
593	20231107	104000	484766285	1390	1390	1390	1390	0
594	20231107	103900	484766285	1390	1394	1394	1390	1602
595	20231107	103800	482537097	1394	1394	1394	1394	0
596	20231107	103700	482537097	1394	1390	1394	1390	236
597	20231107	103600	482209053	1394	1394	1394	1394	9
598	20231107	103500	482196507	1395	1395	1395	1395	0
599	20231107	103400	482196507	1395	1395	1395	1390	23
600	20231107	103300	482164482	1395	1395	1395	1395	0
601	20231107	103200	482164482	1395	1392	1395	1389	7000
602	20231107	103100	472429989	1393	1393	1393	1393	80
603	20231107	103000	472318549	1392	1392	1393	1392	378
604	20231107	102900	471792001	1391	1392	1392	1391	501
605	20231107	102800	471095109	1391	1392	1392	1391	1000
606	20231107	102700	469704108	1391	1392	1393	1391	320
607	20231107	102600	469258608	1391	1394	1394	1391	2314
608	20231107	102500	466039712	1394	1394	1394	1394	2
609	20231107	102400	466036924	1391	1391	1391	1391	187
610	20231107	102300	465776807	1390	1390	1390	1390	31
611	20231107	102200	465733717	1391	1390	1391	1390	504
612	20231107	102100	465032754	1390	1390	1390	1390	401
613	20231107	102000	464475364	1390	1390	1390	1390	399
614	20231107	101900	463920754	1390	1390	1390	1390	116
615	20231107	101800	463759514	1389	1390	1390	1389	226
616	20231107	101700	463445435	1390	1390	1390	1390	257
617	20231107	101600	463088205	1390	1390	1390	1390	179
618	20231107	101500	462839395	1386	1387	1388	1386	5318
619	20231107	101400	455463438	1386	1387	1387	1386	1361
620	20231107	101300	453576913	1387	1388	1388	1387	5425
621	20231107	101200	446051038	1387	1389	1389	1387	3201
622	20231107	101100	441610459	1390	1390	1390	1390	427
623	20231107	101000	441016929	1389	1389	1389	1389	3
624	20231107	100900	441012762	1390	1390	1390	1390	1
625	20231107	100800	441011372	1390	1387	1390	1387	101
626	20231107	100700	440871282	1390	1391	1391	1387	74
627	20231107	100600	440768627	1387	1387	1395	1387	3701
628	20231107	100500	435635332	1386	1390	1390	1386	7102
629	20231107	100400	425782965	1390	1396	1396	1390	28
630	20231107	100300	425743901	1389	1392	1392	1389	5000
631	20231107	100200	418796407	1397	1397	1397	1397	2067
632	20231107	100100	415908808	1397	1397	1397	1397	2110
633	20231107	100000	412961138	1397	1397	1397	1397	1
634	20231107	095900	412959741	1390	1390	1390	1390	0
635	20231107	095800	412959741	1390	1390	1390	1390	3
636	20231107	095700	412955571	1390	1397	1397	1389	3887
637	20231107	095600	407554918	1397	1397	1397	1397	10
638	20231107	095500	407540948	1397	1397	1397	1389	4002
639	20231107	095400	401974552	1395	1399	1399	1394	79
640	20231107	095300	401864056	1390	1393	1393	1390	19691
641	20231107	095200	374484501	1392	1393	1393	1392	3250
642	20231107	095100	369958950	1393	1393	1393	1393	1666
643	20231107	095000	367638212	1393	1399	1399	1393	5251
644	20231107	094900	360313613	1395	1398	1398	1395	1520
645	20231107	094800	358191447	1401	1401	1401	1401	0
646	20231107	094700	358191447	1401	1401	1401	1396	8082
647	20231107	094600	346904277	1401	1401	1401	1401	0
648	20231107	094500	346904277	1401	1403	1403	1401	626
649	20231107	094400	346026625	1402	1402	1402	1402	0
650	20231107	094300	346026625	1402	1402	1402	1402	0
651	20231107	094200	346026625	1402	1402	1402	1402	0
652	20231107	094100	346026625	1402	1405	1405	1402	200
653	20231107	094000	345746219	1406	1400	1406	1398	5332
654	20231107	093900	338288614	1399	1405	1405	1399	5210
655	20231107	093800	330995185	1405	1406	1406	1405	1785
656	20231107	093700	328487192	1406	1405	1406	1405	1383
657	20231107	093600	326543977	1405	1405	1405	1405	7000
658	20231107	093500	316708977	1405	1400	1406	1398	3111
659	20231107	093400	312357784	1400	1405	1406	1400	1938
660	20231107	093300	309642053	1406	1406	1406	1398	2103
661	20231107	093200	306686034	1406	1397	1406	1395	21232
662	20231107	093100	276972520	1398	1395	1398	1395	714
663	20231107	093000	275976454	1394	1395	1395	1394	1510
664	20231107	092900	273870014	1397	1396	1397	1395	1330
665	20231107	092800	272013656	1398	1397	1400	1397	7261
666	20231107	092700	261862701	1397	1397	1397	1396	78
667	20231107	092600	261753765	1397	1398	1398	1397	153
668	20231107	092500	261539891	1399	1398	1399	1397	203
669	20231107	092400	261256195	1397	1397	1397	1397	29
670	20231107	092300	261215682	1397	1399	1399	1397	538
671	20231107	092200	260464084	1399	1400	1400	1398	286
672	20231107	092100	260063826	1393	1393	1400	1392	1070
673	20231107	092000	258573842	1392	1397	1397	1392	2764
674	20231107	091900	254723252	1398	1400	1400	1398	204
675	20231107	091800	254437856	1400	1399	1400	1399	2
676	20231107	091700	254435057	1399	1397	1399	1397	23
677	20231107	091600	254402924	1392	1393	1393	1392	107
678	20231107	091500	254253915	1392	1392	1392	1392	1500
679	20231107	091400	252165915	1391	1391	1391	1391	21
680	20231107	091300	252136704	1398	1398	1398	1398	30
681	20231107	091200	252094764	1391	1398	1398	1391	701
682	20231107	091100	251114773	1398	1390	1398	1387	8113
683	20231107	091000	239841059	1390	1394	1394	1389	5650
684	20231107	090900	231982061	1398	1398	1398	1398	64
685	20231107	090800	231892589	1398	1398	1398	1398	35
686	20231107	090700	231843659	1398	1389	1398	1388	2550
687	20231107	090600	228300589	1389	1388	1389	1388	8716
688	20231107	090500	216195766	1388	1388	1388	1387	3557
689	20231107	090400	211261059	1387	1388	1400	1387	6973
690	20231107	090300	201568486	1387	1389	1399	1386	90998
691	20231107	090200	75351496	1389	1406	1406	1389	17983
692	20231107	090100	50265299	1406	1419	1419	1406	30446
693	20231107	090000	7333229	1419	1416	1419	1414	5179