KissMeData/227100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204200	286058664	1604	1604	1604	1604	3656
3	20231108	204100	286058664	1604	1604	1604	1604	0
4	20231108	204000	286058664	1604	1604	1604	1604	0
5	20231108	203900	286058664	1604	1604	1604	1604	0
6	20231108	203800	286058664	1604	1604	1604	1604	0
7	20231108	203700	286058664	1604	1604	1604	1604	0
8	20231108	203600	286058664	1604	1604	1604	1604	0
9	20231108	203500	286058664	1604	1604	1604	1604	0
10	20231108	203400	286058664	1604	1604	1604	1604	0
11	20231108	203300	286058664	1604	1604	1604	1604	0
12	20231108	203200	286058664	1604	1604	1604	1604	0
13	20231108	203100	286058664	1604	1604	1604	1604	0
14	20231108	203000	286058664	1604	1604	1604	1604	0
15	20231108	202900	286058664	1604	1604	1604	1604	0
16	20231108	202800	286058664	1604	1604	1604	1604	0
17	20231108	202700	286058664	1604	1604	1604	1604	0
18	20231108	202600	286058664	1604	1604	1604	1604	0
19	20231108	202500	286058664	1604	1604	1604	1604	0
20	20231108	202400	286058664	1604	1604	1604	1604	0
21	20231108	202300	286058664	1604	1604	1604	1604	0
22	20231108	202200	286058664	1604	1604	1604	1604	0
23	20231108	202100	286058664	1604	1604	1604	1604	0
24	20231108	202000	286058664	1604	1604	1604	1604	0
25	20231108	201900	286058664	1604	1604	1604	1604	0
26	20231108	201800	286058664	1604	1604	1604	1604	0
27	20231108	201700	286058664	1604	1604	1604	1604	0
28	20231108	201600	286058664	1604	1604	1604	1604	0
29	20231108	201500	286058664	1604	1604	1604	1604	0
30	20231108	201400	286058664	1604	1604	1604	1604	0
31	20231108	201300	286058664	1604	1604	1604	1604	0
32	20231108	201200	286058664	1604	1604	1604	1604	3656
33	20231108	201100	286058664	1604	1604	1604	1604	0
34	20231108	201000	286058664	1604	1604	1604	1604	0
35	20231108	200900	286058664	1604	1604	1604	1604	0
36	20231108	200800	286058664	1604	1604	1604	1604	0
37	20231108	200700	286058664	1604	1604	1604	1604	0
38	20231108	200600	286058664	1604	1604	1604	1604	0
39	20231108	200500	286058664	1604	1604	1604	1604	0
40	20231108	200400	286058664	1604	1604	1604	1604	0
41	20231108	200300	286058664	1604	1604	1604	1604	0
42	20231108	200200	286058664	1604	1604	1604	1604	0
43	20231108	200100	286058664	1604	1604	1604	1604	0
44	20231108	200000	286058664	1604	1604	1604	1604	0
45	20231108	195900	286058664	1604	1604	1604	1604	0
46	20231108	195800	286058664	1604	1604	1604	1604	0
47	20231108	195700	286058664	1604	1604	1604	1604	0
48	20231108	195600	286058664	1604	1604	1604	1604	0
49	20231108	195500	286058664	1604	1604	1604	1604	0
50	20231108	195400	286058664	1604	1604	1604	1604	0
51	20231108	195300	286058664	1604	1604	1604	1604	0
52	20231108	195200	286058664	1604	1604	1604	1604	0
53	20231108	195100	286058664	1604	1604	1604	1604	0
54	20231108	195000	286058664	1604	1604	1604	1604	0
55	20231108	194900	286058664	1604	1604	1604	1604	0
56	20231108	194800	286058664	1604	1604	1604	1604	0
57	20231108	194700	286058664	1604	1604	1604	1604	0
58	20231108	194600	286058664	1604	1604	1604	1604	0
59	20231108	194500	286058664	1604	1604	1604	1604	0
60	20231108	194400	286058664	1604	1604	1604	1604	0
61	20231108	194300	286058664	1604	1604	1604	1604	0
62	20231108	194200	286058664	1604	1604	1604	1604	3656
63	20231108	194100	286058664	1604	1604	1604	1604	0
64	20231108	194000	286058664	1604	1604	1604	1604	0
65	20231108	193900	286058664	1604	1604	1604	1604	0
66	20231108	193800	286058664	1604	1604	1604	1604	0
67	20231108	193700	286058664	1604	1604	1604	1604	0
68	20231108	193600	286058664	1604	1604	1604	1604	0
69	20231108	193500	286058664	1604	1604	1604	1604	0
70	20231108	193400	286058664	1604	1604	1604	1604	0
71	20231108	193300	286058664	1604	1604	1604	1604	0
72	20231108	193200	286058664	1604	1604	1604	1604	0
73	20231108	193100	286058664	1604	1604	1604	1604	0
74	20231108	193000	286058664	1604	1604	1604	1604	0
75	20231108	192900	286058664	1604	1604	1604	1604	0
76	20231108	192800	286058664	1604	1604	1604	1604	0
77	20231108	192700	286058664	1604	1604	1604	1604	0
78	20231108	192600	286058664	1604	1604	1604	1604	0
79	20231108	192500	286058664	1604	1604	1604	1604	0
80	20231108	192400	286058664	1604	1604	1604	1604	0
81	20231108	192300	286058664	1604	1604	1604	1604	0
82	20231108	192200	286058664	1604	1604	1604	1604	0
83	20231108	192100	286058664	1604	1604	1604	1604	0
84	20231108	192000	286058664	1604	1604	1604	1604	0
85	20231108	191900	286058664	1604	1604	1604	1604	0
86	20231108	191800	286058664	1604	1604	1604	1604	0
87	20231108	191700	286058664	1604	1604	1604	1604	0
88	20231108	191600	286058664	1604	1604	1604	1604	0
89	20231108	191500	286058664	1604	1604	1604	1604	0
90	20231108	191400	286058664	1604	1604	1604	1604	0
91	20231108	191300	286058664	1604	1604	1604	1604	0
92	20231108	191200	286058664	1604	1604	1604	1604	3656
93	20231108	191100	286058664	1604	1604	1604	1604	0
94	20231108	191000	286058664	1604	1604	1604	1604	0
95	20231108	190900	286058664	1604	1604	1604	1604	0
96	20231108	190800	286058664	1604	1604	1604	1604	0
97	20231108	190700	286058664	1604	1604	1604	1604	0
98	20231108	190600	286058664	1604	1604	1604	1604	0
99	20231108	190500	286058664	1604	1604	1604	1604	0
100	20231108	190400	286058664	1604	1604	1604	1604	0
101	20231108	190300	286058664	1604	1604	1604	1604	0
102	20231108	190200	286058664	1604	1604	1604	1604	0
103	20231108	190100	286058664	1604	1604	1604	1604	0
104	20231108	190000	286058664	1604	1604	1604	1604	0
105	20231108	185900	286058664	1604	1604	1604	1604	0
106	20231108	185800	286058664	1604	1604	1604	1604	0
107	20231108	185700	286058664	1604	1604	1604	1604	0
108	20231108	185600	286058664	1604	1604	1604	1604	0
109	20231108	185500	286058664	1604	1604	1604	1604	0
110	20231108	185400	286058664	1604	1604	1604	1604	0
111	20231108	185300	286058664	1604	1604	1604	1604	0
112	20231108	185200	286058664	1604	1604	1604	1604	0
113	20231108	185100	286058664	1604	1604	1604	1604	0
114	20231108	185000	286058664	1604	1604	1604	1604	0
115	20231108	184900	286058664	1604	1604	1604	1604	0
116	20231108	184800	286058664	1604	1604	1604	1604	0
117	20231108	184700	286058664	1604	1604	1604	1604	0
118	20231108	184600	286058664	1604	1604	1604	1604	0
119	20231108	184500	286058664	1604	1604	1604	1604	0
120	20231108	184400	286058664	1604	1604	1604	1604	0
121	20231108	184300	286058664	1604	1604	1604	1604	0
122	20231108	184200	286058664	1604	1604	1604	1604	3656
123	20231108	184100	286058664	1604	1604	1604	1604	0
124	20231108	184000	286058664	1604	1604	1604	1604	0
125	20231108	183900	286058664	1604	1604	1604	1604	0
126	20231108	183800	286058664	1604	1604	1604	1604	0
127	20231108	183700	286058664	1604	1604	1604	1604	0
128	20231108	183600	286058664	1604	1604	1604	1604	0
129	20231108	183500	286058664	1604	1604	1604	1604	0
130	20231108	183400	286058664	1604	1604	1604	1604	0
131	20231108	183300	286058664	1604	1604	1604	1604	0
132	20231108	183200	286058664	1604	1604	1604	1604	0
133	20231108	183100	286058664	1604	1604	1604	1604	0
134	20231108	183000	286058664	1604	1604	1604	1604	0
135	20231108	182900	286058664	1604	1604	1604	1604	0
136	20231108	182800	286058664	1604	1604	1604	1604	0
137	20231108	182700	286058664	1604	1604	1604	1604	0
138	20231108	182600	286058664	1604	1604	1604	1604	0
139	20231108	182500	286058664	1604	1604	1604	1604	0
140	20231108	182400	286058664	1604	1604	1604	1604	0
141	20231108	182300	286058664	1604	1604	1604	1604	0
142	20231108	182200	286058664	1604	1604	1604	1604	0
143	20231108	182100	286058664	1604	1604	1604	1604	0
144	20231108	182000	286058664	1604	1604	1604	1604	0
145	20231108	181900	286058664	1604	1604	1604	1604	0
146	20231108	181800	286058664	1604	1604	1604	1604	0
147	20231108	181700	286058664	1604	1604	1604	1604	0
148	20231108	181600	286058664	1604	1604	1604	1604	0
149	20231108	181500	286058664	1604	1604	1604	1604	0
150	20231108	181400	286058664	1604	1604	1604	1604	0
151	20231108	181300	286058664	1604	1604	1604	1604	0
152	20231108	181200	286058664	1604	1604	1604	1604	3656
153	20231108	181100	286058664	1604	1604	1604	1604	0
154	20231108	181000	286058664	1604	1604	1604	1604	0
155	20231108	180900	286058664	1604	1604	1604	1604	0
156	20231108	180800	286058664	1604	1604	1604	1604	0
157	20231108	180700	286058664	1604	1604	1604	1604	0
158	20231108	180600	286058664	1604	1604	1604	1604	0
159	20231108	180500	286058664	1604	1604	1604	1604	0
160	20231108	180400	286058664	1604	1604	1604	1604	0
161	20231108	180300	286058664	1604	1604	1604	1604	0
162	20231108	180200	286058664	1604	1604	1604	1604	0
163	20231108	180100	286058664	1604	1604	1604	1604	0
164	20231108	180000	286058664	1604	1604	1604	1604	0
165	20231108	175900	286058664	1604	1604	1604	1604	0
166	20231108	175800	286058664	1604	1604	1604	1604	0
167	20231108	175700	286058664	1604	1604	1604	1604	0
168	20231108	175600	286058664	1604	1604	1604	1604	0
169	20231108	175500	286058664	1604	1604	1604	1604	0
170	20231108	175400	286058664	1604	1604	1604	1604	0
171	20231108	175300	286058664	1604	1604	1604	1604	0
172	20231108	175200	286058664	1604	1604	1604	1604	0
173	20231108	175100	286058664	1604	1604	1604	1604	0
174	20231108	175000	286058664	1604	1604	1604	1604	0
175	20231108	174900	286058664	1604	1604	1604	1604	0
176	20231108	174800	286058664	1604	1604	1604	1604	0
177	20231108	174700	286058664	1604	1604	1604	1604	0
178	20231108	174600	286058664	1604	1604	1604	1604	0
179	20231108	174500	286058664	1604	1604	1604	1604	0
180	20231108	174400	286058664	1604	1604	1604	1604	0
181	20231108	174300	286058664	1604	1604	1604	1604	0
182	20231108	174200	286058664	1604	1604	1604	1604	3656
183	20231108	174100	286058664	1604	1604	1604	1604	0
184	20231108	174000	286058664	1604	1604	1604	1604	0
185	20231108	173900	286058664	1604	1604	1604	1604	0
186	20231108	173800	286058664	1604	1604	1604	1604	0
187	20231108	173700	286058664	1604	1604	1604	1604	0
188	20231108	173600	286058664	1604	1604	1604	1604	0
189	20231108	173500	286058664	1604	1604	1604	1604	0
190	20231108	173400	286058664	1604	1604	1604	1604	0
191	20231108	173300	286058664	1604	1604	1604	1604	0
192	20231108	173200	286058664	1604	1604	1604	1604	0
193	20231108	173100	286058664	1604	1604	1604	1604	0
194	20231108	173000	286058664	1604	1604	1604	1604	0
195	20231108	172900	286058664	1604	1604	1604	1604	0
196	20231108	172800	286058664	1604	1604	1604	1604	0
197	20231108	172700	286058664	1604	1604	1604	1604	0
198	20231108	172600	286058664	1604	1604	1604	1604	0
199	20231108	172500	286058664	1604	1604	1604	1604	0
200	20231108	172400	286058664	1604	1604	1604	1604	0
201	20231108	172300	286058664	1604	1604	1604	1604	0
202	20231108	172200	286058664	1604	1604	1604	1604	0
203	20231108	172100	286058664	1604	1604	1604	1604	0
204	20231108	172000	286058664	1604	1604	1604	1604	0
205	20231108	171900	286058664	1604	1604	1604	1604	0
206	20231108	171800	286058664	1604	1604	1604	1604	0
207	20231108	171700	286058664	1604	1604	1604	1604	0
208	20231108	171600	286058664	1604	1604	1604	1604	0
209	20231108	171500	286058664	1604	1604	1604	1604	0
210	20231108	171400	286058664	1604	1604	1604	1604	0
211	20231108	171300	286058664	1604	1604	1604	1604	0
212	20231108	171200	286058664	1604	1604	1604	1604	3656
213	20231108	171100	286058664	1604	1604	1604	1604	0
214	20231108	171000	286058664	1604	1604	1604	1604	0
215	20231108	170900	286058664	1604	1604	1604	1604	0
216	20231108	170800	286058664	1604	1604	1604	1604	0
217	20231108	170700	286058664	1604	1604	1604	1604	0
218	20231108	170600	286058664	1604	1604	1604	1604	0
219	20231108	170500	286058664	1604	1604	1604	1604	0
220	20231108	170400	286058664	1604	1604	1604	1604	0
221	20231108	170300	286058664	1604	1604	1604	1604	0
222	20231108	170200	286058664	1604	1604	1604	1604	0
223	20231108	170100	286058664	1604	1604	1604	1604	0
224	20231108	170000	286058664	1604	1604	1604	1604	0
225	20231108	165900	286058664	1604	1604	1604	1604	0
226	20231108	165800	286058664	1604	1604	1604	1604	0
227	20231108	165700	286058664	1604	1604	1604	1604	0
228	20231108	165600	286058664	1604	1604	1604	1604	0
229	20231108	165500	286058664	1604	1604	1604	1604	0
230	20231108	165400	286058664	1604	1604	1604	1604	0
231	20231108	165300	286058664	1604	1604	1604	1604	0
232	20231108	165200	286058664	1604	1604	1604	1604	0
233	20231108	165100	286058664	1604	1604	1604	1604	0
234	20231108	165000	286058664	1604	1604	1604	1604	0
235	20231108	164900	286058664	1604	1604	1604	1604	0
236	20231108	164800	286058664	1604	1604	1604	1604	0
237	20231108	164700	286058664	1604	1604	1604	1604	0
238	20231108	164600	286058664	1604	1604	1604	1604	0
239	20231108	164500	286058664	1604	1604	1604	1604	0
240	20231108	164400	286058664	1604	1604	1604	1604	0
241	20231108	164300	286058664	1604	1604	1604	1604	0
242	20231108	164200	286058664	1604	1604	1604	1604	3656
243	20231108	164100	286058664	1604	1604	1604	1604	0
244	20231108	164000	286058664	1604	1604	1604	1604	0
245	20231108	163900	286058664	1604	1604	1604	1604	0
246	20231108	163800	286058664	1604	1604	1604	1604	0
247	20231108	163700	286058664	1604	1604	1604	1604	0
248	20231108	163600	286058664	1604	1604	1604	1604	0
249	20231108	163500	286058664	1604	1604	1604	1604	0
250	20231108	163400	286058664	1604	1604	1604	1604	0
251	20231108	163300	286058664	1604	1604	1604	1604	0
252	20231108	163200	286058664	1604	1604	1604	1604	0
253	20231108	163100	286058664	1604	1604	1604	1604	0
254	20231108	163000	286058664	1604	1604	1604	1604	0
255	20231108	162900	286058664	1604	1604	1604	1604	0
256	20231108	162800	286058664	1604	1604	1604	1604	0
257	20231108	162700	286058664	1604	1604	1604	1604	0
258	20231108	162600	286058664	1604	1604	1604	1604	0
259	20231108	162500	286058664	1604	1604	1604	1604	0
260	20231108	162400	286058664	1604	1604	1604	1604	0
261	20231108	162300	286058664	1604	1604	1604	1604	0
262	20231108	162200	286058664	1604	1604	1604	1604	0
263	20231108	162100	286058664	1604	1604	1604	1604	0
264	20231108	162000	286058664	1604	1604	1604	1604	0
265	20231108	161900	286058664	1604	1604	1604	1604	0
266	20231108	161800	286058664	1604	1604	1604	1604	0
267	20231108	161700	286058664	1604	1604	1604	1604	0
268	20231108	161600	286058664	1604	1604	1604	1604	0
269	20231108	161500	286058664	1604	1604	1604	1604	0
270	20231108	161400	286058664	1604	1604	1604	1604	0
271	20231108	161300	286058664	1604	1604	1604	1604	0
272	20231108	161200	286058664	1604	1604	1604	1604	3656
273	20231108	161100	286058664	1604	1604	1604	1604	0
274	20231108	161000	286058664	1604	1604	1604	1604	0
275	20231108	160900	286058664	1604	1604	1604	1604	0
276	20231108	160800	286058664	1604	1604	1604	1604	0
277	20231108	160700	286058664	1604	1604	1604	1604	0
278	20231108	160600	286058664	1604	1604	1604	1604	0
279	20231108	160500	286058664	1604	1604	1604	1604	0
280	20231108	160400	286058664	1604	1604	1604	1604	0
281	20231108	160300	286058664	1604	1604	1604	1604	0
282	20231108	160200	286058664	1604	1604	1604	1604	0
283	20231108	160100	286058664	1604	1604	1604	1604	0
284	20231108	160000	286058664	1604	1604	1604	1604	0
285	20231108	155900	286058664	1604	1604	1604	1604	0
286	20231108	155800	286058664	1604	1604	1604	1604	0
287	20231108	155700	286058664	1604	1604	1604	1604	0
288	20231108	155600	286058664	1604	1604	1604	1604	0
289	20231108	155500	286058664	1604	1604	1604	1604	0
290	20231108	155400	286058664	1604	1604	1604	1604	0
291	20231108	155300	286058664	1604	1604	1604	1604	0
292	20231108	155200	286058664	1604	1604	1604	1604	0
293	20231108	155100	286058664	1604	1604	1604	1604	0
294	20231108	155000	286058664	1604	1604	1604	1604	0
295	20231108	154900	286058664	1604	1604	1604	1604	0
296	20231108	154800	286058664	1604	1604	1604	1604	0
297	20231108	154700	286058664	1604	1604	1604	1604	0
298	20231108	154600	286058664	1604	1604	1604	1604	0
299	20231108	154500	286058664	1604	1604	1604	1604	0
300	20231108	154400	286058664	1604	1604	1604	1604	0
301	20231108	154300	286058664	1604	1604	1604	1604	0
302	20231108	154200	286058664	1604	1604	1604	1604	3656
303	20231108	154100	286058664	1604	1604	1604	1604	0
304	20231108	154000	286058664	1604	1604	1604	1604	0
305	20231108	153900	286058664	1604	1604	1604	1604	0
306	20231108	153800	286058664	1604	1604	1604	1604	0
307	20231108	153700	286058664	1604	1604	1604	1604	0
308	20231108	153600	286058664	1604	1604	1604	1604	0
309	20231108	153500	286058664	1604	1604	1604	1604	0
310	20231108	153400	286058664	1604	1604	1604	1604	0
311	20231108	153300	286058664	1604	1604	1604	1604	0
312	20231108	153200	286058664	1604	1604	1604	1604	0
313	20231108	153100	286058664	1604	1604	1604	1604	0
314	20231108	153000	286058664	1604	1604	1604	1604	3656
315	20231108	152900	280194440	1594	1594	1594	1594	0
316	20231108	152800	280194440	1594	1594	1594	1594	0
317	20231108	152700	280194440	1594	1594	1594	1594	0
318	20231108	152600	280194440	1594	1594	1594	1594	0
319	20231108	152500	280194440	1594	1594	1594	1594	0
320	20231108	152400	280194440	1594	1594	1594	1594	0
321	20231108	152300	280194440	1594	1594	1594	1594	0
322	20231108	152200	280194440	1594	1594	1594	1594	0
323	20231108	152100	280194440	1594	1594	1594	1594	0
324	20231108	152000	280194440	1594	1594	1594	1594	0
325	20231108	151900	280194440	1594	1599	1604	1594	580
326	20231108	151800	279269393	1599	1599	1599	1599	5
327	20231108	151700	279261398	1599	1599	1599	1599	0
328	20231108	151600	279261398	1599	1594	1599	1594	248
329	20231108	151500	278866061	1600	1600	1600	1600	0
330	20231108	151400	278866061	1600	1600	1600	1600	49
331	20231108	151300	278787661	1600	1600	1600	1600	0
332	20231108	151200	278787661	1600	1600	1600	1600	0
333	20231108	151100	278787661	1600	1600	1600	1600	0
334	20231108	151000	278787661	1600	1600	1600	1600	104
335	20231108	150900	278621261	1600	1600	1600	1600	0
336	20231108	150800	278621261	1600	1600	1600	1600	0
337	20231108	150700	278621261	1600	1600	1600	1600	2
338	20231108	150600	278618061	1593	1593	1593	1593	431
339	20231108	150500	277931478	1600	1600	1600	1600	0
340	20231108	150400	277931478	1600	1600	1600	1600	0
341	20231108	150300	277931478	1600	1600	1600	1600	0
342	20231108	150200	277931478	1600	1600	1600	1600	1
343	20231108	150100	277929878	1591	1591	1591	1591	0
344	20231108	150000	277929878	1591	1591	1591	1591	0
345	20231108	145900	277929878	1591	1591	1591	1591	0
346	20231108	145800	277929878	1591	1591	1591	1591	449
347	20231108	145700	277215519	1590	1596	1596	1590	6644
348	20231108	145600	266639453	1602	1602	1602	1602	0
349	20231108	145500	266639453	1602	1603	1603	1602	29
350	20231108	145400	266592992	1602	1602	1602	1602	121
351	20231108	145300	266399150	1610	1610	1610	1610	0
352	20231108	145200	266399150	1610	1610	1610	1610	0
353	20231108	145100	266399150	1610	1610	1610	1610	0
354	20231108	145000	266399150	1610	1609	1610	1609	53
355	20231108	144900	266313821	1601	1601	1601	1601	49
356	20231108	144800	266235372	1601	1601	1601	1601	1
357	20231108	144700	266233771	1599	1599	1599	1599	0
358	20231108	144600	266233771	1599	1599	1599	1599	0
359	20231108	144500	266233771	1599	1599	1599	1599	91
360	20231108	144400	266088262	1600	1600	1600	1600	56
361	20231108	144300	265998662	1601	1600	1601	1600	249
362	20231108	144200	265600249	1600	1599	1600	1599	525
363	20231108	144100	264760773	1600	1600	1600	1600	0
364	20231108	144000	264760773	1600	1600	1601	1600	138
365	20231108	143900	264539970	1601	1601	1601	1601	4
366	20231108	143800	264533566	1600	1600	1600	1600	0
367	20231108	143700	264533566	1600	1600	1600	1600	0
368	20231108	143600	264533566	1600	1600	1600	1600	378
369	20231108	143500	263928766	1601	1601	1601	1601	0
370	20231108	143400	263928766	1601	1601	1601	1601	0
371	20231108	143300	263928766	1601	1601	1601	1601	1
372	20231108	143200	263927165	1600	1600	1600	1600	621
373	20231108	143100	262933565	1598	1598	1598	1598	0
374	20231108	143000	262933565	1598	1598	1598	1598	16
375	20231108	142900	262907997	1598	1598	1598	1598	0
376	20231108	142800	262907997	1598	1598	1598	1598	31
377	20231108	142700	262858459	1598	1598	1598	1598	0
378	20231108	142600	262858459	1598	1598	1598	1598	142
379	20231108	142500	262631543	1598	1598	1598	1598	0
380	20231108	142400	262631543	1598	1598	1598	1598	40
381	20231108	142300	262567623	1598	1598	1598	1598	0
382	20231108	142200	262567623	1598	1598	1598	1598	0
383	20231108	142100	262567623	1598	1598	1598	1598	2
384	20231108	142000	262564427	1592	1592	1592	1592	0
385	20231108	141900	262564427	1592	1592	1592	1592	0
386	20231108	141800	262564427	1592	1592	1592	1592	0
387	20231108	141700	262564427	1592	1592	1592	1592	0
388	20231108	141600	262564427	1592	1592	1592	1592	0
389	20231108	141500	262564427	1592	1592	1592	1592	0
390	20231108	141400	262564427	1592	1592	1592	1592	0
391	20231108	141300	262564427	1592	1592	1592	1592	0
392	20231108	141200	262564427	1592	1592	1592	1592	0
393	20231108	141100	262564427	1592	1592	1592	1592	0
394	20231108	141000	262564427	1592	1592	1592	1592	0
395	20231108	140900	262564427	1592	1592	1592	1592	0
396	20231108	140800	262564427	1592	1592	1592	1592	0
397	20231108	140700	262564427	1592	1592	1592	1592	0
398	20231108	140600	262564427	1592	1592	1592	1592	0
399	20231108	140500	262564427	1592	1592	1592	1592	0
400	20231108	140400	262564427	1592	1592	1592	1592	62
401	20231108	140300	262465723	1605	1605	1605	1605	0
402	20231108	140200	262465723	1605	1605	1605	1605	0
403	20231108	140100	262465723	1605	1605	1605	1605	0
404	20231108	140000	262465723	1605	1605	1605	1605	0
405	20231108	135900	262465723	1605	1605	1605	1605	0
406	20231108	135800	262465723	1605	1594	1605	1592	4000
407	20231108	135700	256076840	1593	1593	1593	1593	0
408	20231108	135600	256076840	1593	1593	1593	1593	0
409	20231108	135500	256076840	1593	1593	1593	1593	0
410	20231108	135400	256076840	1593	1593	1593	1593	0
411	20231108	135300	256076840	1593	1594	1594	1593	1078
412	20231108	135200	254359286	1593	1593	1593	1593	0
413	20231108	135100	254359286	1593	1593	1593	1593	1
414	20231108	135000	254357693	1593	1593	1593	1593	0
415	20231108	134900	254357693	1593	1593	1593	1593	1
416	20231108	134800	254356100	1593	1594	1594	1593	323
417	20231108	134700	253841461	1593	1593	1593	1593	0
418	20231108	134600	253841461	1593	1593	1594	1593	682
419	20231108	134500	252755025	1592	1592	1592	1592	0
420	20231108	134400	252755025	1592	1592	1592	1592	0
421	20231108	134300	252755025	1592	1596	1596	1592	2000
422	20231108	134200	249569097	1609	1609	1609	1609	0
423	20231108	134100	249569097	1609	1609	1609	1609	0
424	20231108	134000	249569097	1609	1609	1609	1609	211
425	20231108	133900	249229598	1619	1619	1619	1619	1
426	20231108	133800	249227979	1609	1607	1609	1607	1330
427	20231108	133700	247089821	1607	1607	1607	1606	40
428	20231108	133600	247025551	1594	1598	1608	1594	47
429	20231108	133500	246950547	1598	1598	1598	1598	1
430	20231108	133400	246948949	1592	1592	1592	1592	1
431	20231108	133300	246947357	1598	1596	1598	1596	169
432	20231108	133200	246677298	1592	1598	1598	1592	239
433	20231108	133100	246295989	1598	1598	1598	1598	15
434	20231108	133000	246272019	1598	1598	1598	1598	10
435	20231108	132900	246256039	1598	1598	1598	1598	0
436	20231108	132800	246256039	1598	1596	1598	1596	1116
437	20231108	132700	244473659	1596	1596	1596	1596	0
438	20231108	132600	244473659	1596	1596	1596	1596	2
439	20231108	132500	244470467	1592	1592	1592	1592	0
440	20231108	132400	244470467	1592	1592	1592	1592	0
441	20231108	132300	244470467	1592	1592	1592	1592	0
442	20231108	132200	244470467	1592	1596	1596	1592	273
443	20231108	132100	244035427	1592	1592	1592	1592	125
444	20231108	132000	243836427	1595	1595	1595	1595	20
445	20231108	131900	243804527	1592	1592	1592	1592	0
446	20231108	131800	243804527	1592	1596	1596	1592	880
447	20231108	131700	242403213	1598	1602	1602	1598	8
448	20231108	131600	242390421	1598	1598	1598	1598	27
449	20231108	131500	242347275	1598	1598	1598	1598	44
450	20231108	131400	242276963	1598	1598	1598	1598	0
451	20231108	131300	242276963	1598	1598	1598	1598	101
452	20231108	131200	242115565	1598	1598	1598	1598	130
453	20231108	131100	241907825	1603	1603	1603	1603	0
454	20231108	131000	241907825	1603	1603	1603	1603	0
455	20231108	130900	241907825	1603	1603	1603	1603	0
456	20231108	130800	241907825	1603	1603	1603	1603	0
457	20231108	130700	241907825	1603	1603	1603	1603	0
458	20231108	130600	241907825	1603	1603	1603	1603	2
459	20231108	130500	241904619	1594	1594	1594	1594	0
460	20231108	130400	241904619	1594	1594	1594	1594	3
461	20231108	130300	241899837	1600	1600	1600	1600	483
462	20231108	130200	241127037	1594	1600	1600	1594	1400
463	20231108	130100	238893254	1601	1601	1601	1601	0
464	20231108	130000	238893254	1601	1601	1601	1601	0
465	20231108	125900	238893254	1601	1601	1601	1601	0
466	20231108	125800	238893254	1601	1601	1601	1601	0
467	20231108	125700	238893254	1601	1601	1601	1601	100
468	20231108	125600	238733154	1601	1601	1601	1601	0
469	20231108	125500	238733154	1601	1601	1601	1601	0
470	20231108	125400	238733154	1601	1601	1601	1601	10
471	20231108	125300	238717144	1612	1612	1612	1612	0
472	20231108	125200	238717144	1612	1612	1612	1612	0
473	20231108	125100	238717144	1612	1612	1612	1612	0
474	20231108	125000	238717144	1612	1612	1612	1612	0
475	20231108	124900	238717144	1612	1612	1612	1612	0
476	20231108	124800	238717144	1612	1612	1612	1612	0
477	20231108	124700	238717144	1612	1611	1612	1611	310
478	20231108	124600	238217685	1615	1615	1615	1615	707
479	20231108	124500	237075880	1619	1619	1619	1619	0
480	20231108	124400	237075880	1619	1619	1619	1619	0
481	20231108	124300	237075880	1619	1619	1619	1619	0
482	20231108	124200	237075880	1619	1618	1619	1618	6
483	20231108	124100	237066171	1618	1618	1618	1618	0
484	20231108	124000	237066171	1618	1618	1618	1618	2
485	20231108	123900	237062935	1616	1614	1616	1614	10
486	20231108	123800	237046791	1614	1614	1614	1614	0
487	20231108	123700	237046791	1614	1614	1614	1614	0
488	20231108	123600	237046791	1614	1614	1614	1614	0
489	20231108	123500	237046791	1614	1614	1614	1614	0
490	20231108	123400	237046791	1614	1614	1614	1614	0
491	20231108	123300	237046791	1614	1614	1614	1614	0
492	20231108	123200	237046791	1614	1614	1614	1614	2
493	20231108	123100	237043563	1620	1620	1620	1620	0
494	20231108	123000	237043563	1620	1620	1620	1620	0
495	20231108	122900	237043563	1620	1620	1620	1620	0
496	20231108	122800	237043563	1620	1620	1620	1620	0
497	20231108	122700	237043563	1620	1620	1620	1620	0
498	20231108	122600	237043563	1620	1620	1620	1620	0
499	20231108	122500	237043563	1620	1620	1620	1620	1
500	20231108	122400	237041943	1595	1595	1595	1595	0
501	20231108	122300	237041943	1595	1595	1595	1595	0
502	20231108	122200	237041943	1595	1595	1595	1595	0
503	20231108	122100	237041943	1595	1603	1603	1595	816
504	20231108	122000	235737462	1598	1610	1610	1598	1880
505	20231108	121900	232728953	1612	1619	1619	1612	3659
506	20231108	121800	226828935	1613	1614	1614	1613	456
507	20231108	121700	226093331	1615	1615	1615	1615	0
508	20231108	121600	226093331	1615	1616	1616	1615	1185
509	20231108	121500	224179546	1615	1615	1615	1615	0
510	20231108	121400	224179546	1615	1621	1621	1615	100
511	20231108	121300	224017836	1639	1630	1639	1620	102
512	20231108	121200	223852447	1631	1631	1631	1631	0
513	20231108	121100	223852447	1631	1632	1632	1631	1227
514	20231108	121000	221851205	1649	1649	1649	1649	0
515	20231108	120900	221851205	1649	1638	1649	1631	88
516	20231108	120800	221707372	1630	1639	1639	1630	3419
517	20231108	120700	216125105	1639	1641	1641	1639	141
518	20231108	120600	215893877	1640	1640	1640	1640	0
519	20231108	120500	215893877	1640	1650	1659	1640	729
520	20231108	120400	214694577	1650	1656	1656	1650	162
521	20231108	120300	214427214	1650	1650	1650	1650	0
522	20231108	120200	214427214	1650	1650	1650	1650	320
523	20231108	120100	213899214	1657	1657	1657	1650	122
524	20231108	120000	213697715	1658	1658	1658	1658	0
525	20231108	115900	213697715	1658	1658	1658	1658	1
526	20231108	115800	213696057	1658	1658	1658	1658	1
527	20231108	115700	213694399	1659	1659	1659	1659	0
528	20231108	115600	213694399	1659	1659	1659	1659	0
529	20231108	115500	213694399	1659	1659	1659	1659	0
530	20231108	115400	213694399	1659	1659	1659	1659	0
531	20231108	115300	213694399	1659	1659	1659	1659	21
532	20231108	115200	213659560	1659	1659	1659	1659	44
533	20231108	115100	213586564	1659	1659	1659	1659	544
534	20231108	115000	212684068	1659	1659	1660	1659	663
535	20231108	114900	211583554	1659	1659	1659	1659	34
536	20231108	114800	211527148	1660	1669	1669	1660	149
537	20231108	114700	211279493	1668	1668	1668	1667	44
538	20231108	114600	211206104	1660	1660	1660	1660	0
539	20231108	114500	211206104	1660	1660	1660	1660	0
540	20231108	114400	211206104	1660	1660	1660	1660	0
541	20231108	114300	211206104	1660	1674	1674	1660	216
542	20231108	114200	210846625	1674	1680	1680	1674	192
543	20231108	114100	210524122	1680	1680	1680	1680	0
544	20231108	114000	210524122	1680	1680	1680	1680	1
545	20231108	113900	210522442	1709	1709	1709	1709	0
546	20231108	113800	210522442	1709	1709	1709	1709	1
547	20231108	113700	210520733	1685	1709	1709	1685	161
548	20231108	113600	210245608	1709	1709	1709	1709	0
549	20231108	113500	210245608	1709	1709	1709	1709	2
550	20231108	113400	210242190	1683	1710	1710	1683	198
551	20231108	113300	209904694	1703	1702	1710	1702	20
552	20231108	113200	209870628	1702	1690	1702	1690	1773
553	20231108	113100	206861070	1690	1690	1690	1690	387
554	20231108	113000	206207040	1690	1666	1690	1666	590
555	20231108	112900	205219288	1665	1658	1665	1658	2805
556	20231108	112800	200558546	1658	1648	1659	1648	16
557	20231108	112700	200532087	1645	1660	1660	1645	203
558	20231108	112600	200198066	1660	1658	1660	1658	41
559	20231108	112500	200130055	1660	1658	1660	1658	23
560	20231108	112400	200091918	1658	1658	1658	1658	520
561	20231108	112300	199229758	1655	1655	1655	1655	63
562	20231108	112200	199125493	1655	1655	1655	1655	17
563	20231108	112100	199097358	1655	1655	1655	1655	280
564	20231108	112000	198633958	1655	1655	1655	1655	0
565	20231108	111900	198633958	1655	1655	1655	1655	0
566	20231108	111800	198633958	1655	1655	1655	1655	0
567	20231108	111700	198633958	1655	1655	1655	1655	0
568	20231108	111600	198633958	1655	1655	1655	1655	0
569	20231108	111500	198633958	1655	1650	1655	1650	98
570	20231108	111400	198472253	1650	1650	1650	1650	2
571	20231108	111300	198468953	1650	1650	1650	1650	100
572	20231108	111200	198303953	1650	1656	1656	1650	133
573	20231108	111100	198083951	1656	1650	1656	1650	71
574	20231108	111000	197966745	1649	1631	1649	1631	3
575	20231108	110900	197961834	1649	1649	1649	1649	503
576	20231108	110800	197132387	1650	1629	1650	1629	620
577	20231108	110700	196115480	1629	1628	1629	1628	120
578	20231108	110600	195920054	1624	1624	1624	1624	0
579	20231108	110500	195920054	1624	1621	1624	1621	149
580	20231108	110400	195678159	1616	1616	1616	1616	0
581	20231108	110300	195678159	1616	1613	1616	1613	268
582	20231108	110200	195245207	1613	1613	1613	1613	0
583	20231108	110100	195245207	1613	1613	1613	1613	0
584	20231108	110000	195245207	1613	1613	1613	1613	0
585	20231108	105900	195245207	1613	1613	1613	1613	0
586	20231108	105800	195245207	1613	1613	1613	1613	1
587	20231108	105700	195243594	1614	1614	1614	1614	0
588	20231108	105600	195243594	1614	1614	1614	1614	1
589	20231108	105500	195241980	1613	1614	1614	1613	144
590	20231108	105400	195009570	1614	1614	1614	1614	362
591	20231108	105300	194425302	1613	1613	1613	1613	67
592	20231108	105200	194317231	1614	1613	1614	1613	739
593	20231108	105100	193125223	1616	1623	1623	1616	1041
594	20231108	105000	191441960	1594	1614	1629	1594	5354
595	20231108	104900	182805622	1614	1608	1614	1608	982
596	20231108	104800	181225710	1607	1605	1607	1605	91
597	20231108	104700	181079558	1607	1604	1607	1604	275
598	20231108	104600	180638184	1605	1604	1605	1604	74
599	20231108	104500	180519423	1605	1605	1605	1605	0
600	20231108	104400	180519423	1605	1600	1607	1600	98
601	20231108	104300	180362396	1602	1602	1602	1602	0
602	20231108	104200	180362396	1602	1602	1602	1602	0
603	20231108	104100	180362396	1602	1602	1602	1602	1
604	20231108	104000	180360794	1593	1593	1593	1593	7
605	20231108	103900	180349643	1593	1592	1593	1592	182
606	20231108	103800	180059896	1592	1592	1592	1592	6
607	20231108	103700	180050344	1607	1607	1607	1607	1
608	20231108	103600	180048737	1592	1592	1592	1592	0
609	20231108	103500	180048737	1592	1592	1592	1592	21
610	20231108	103400	180015305	1591	1591	1591	1591	5
611	20231108	103300	180007350	1591	1592	1592	1591	19
612	20231108	103200	179977103	1591	1591	1591	1591	0
613	20231108	103100	179977103	1591	1593	1593	1591	27
614	20231108	103000	179934110	1591	1591	1591	1591	438
615	20231108	102900	179237252	1591	1591	1591	1591	132
616	20231108	102800	179027240	1592	1592	1592	1592	468
617	20231108	102700	178282184	1600	1600	1600	1600	0
618	20231108	102600	178282184	1600	1600	1600	1600	0
619	20231108	102500	178282184	1600	1600	1600	1600	0
620	20231108	102400	178282184	1600	1600	1600	1600	0
621	20231108	102300	178282184	1600	1600	1600	1600	0
622	20231108	102200	178282184	1600	1591	1600	1591	20
623	20231108	102100	178250355	1590	1590	1590	1590	0
624	20231108	102000	178250355	1590	1590	1590	1590	0
625	20231108	101900	178250355	1590	1590	1590	1590	0
626	20231108	101800	178250355	1590	1590	1590	1590	0
627	20231108	101700	178250355	1590	1600	1600	1590	218
628	20231108	101600	177903683	1600	1600	1600	1600	11
629	20231108	101500	177886083	1600	1599	1600	1599	19
630	20231108	101400	177855701	1600	1600	1600	1600	500
631	20231108	101300	177055701	1610	1610	1610	1610	0
632	20231108	101200	177055701	1610	1610	1610	1610	0
633	20231108	101100	177055701	1610	1610	1610	1610	0
634	20231108	101000	177055701	1610	1593	1610	1593	1001
635	20231108	100900	175452327	1590	1590	1590	1590	0
636	20231108	100800	175452327	1590	1590	1590	1590	0
637	20231108	100700	175452327	1590	1590	1590	1590	0
638	20231108	100600	175452327	1590	1590	1590	1590	62
639	20231108	100500	175353747	1590	1590	1590	1590	266
640	20231108	100400	174930807	1590	1590	1590	1590	24
641	20231108	100300	174892647	1590	1586	1590	1586	649
642	20231108	100200	173863293	1584	1590	1590	1584	97
643	20231108	100100	173709583	1591	1592	1592	1591	77
644	20231108	100000	173587056	1592	1593	1593	1592	10
645	20231108	095900	173571127	1593	1593	1593	1593	9
646	20231108	095800	173556790	1598	1587	1598	1587	259
647	20231108	095700	173143776	1582	1582	1582	1582	0
648	20231108	095600	173143776	1582	1582	1582	1582	19
649	20231108	095500	173113718	1582	1585	1585	1582	1498
650	20231108	095400	170742232	1589	1589	1589	1589	1
651	20231108	095300	170740643	1589	1590	1590	1589	880
652	20231108	095200	169341958	1590	1591	1591	1590	955
653	20231108	095100	167822568	1591	1595	1611	1591	618
654	20231108	095000	166838042	1595	1602	1602	1595	2504
655	20231108	094900	162834078	1637	1637	1637	1636	56
656	20231108	094800	162742457	1598	1602	1638	1585	179
657	20231108	094700	162454485	1588	1584	1588	1584	892
658	20231108	094600	161039573	1582	1580	1582	1580	2313
659	20231108	094500	157382939	1580	1589	1603	1578	12416
660	20231108	094400	137533718	1590	1588	1590	1573	5825
661	20231108	094300	128287537	1590	1575	1590	1575	2249
662	20231108	094200	124726396	1573	1552	1575	1552	1440
663	20231108	094100	122481902	1551	1546	1551	1546	1870
664	20231108	094000	119587933	1535	1533	1537	1533	1600
665	20231108	093900	117132097	1530	1557	1557	1518	7141
666	20231108	093800	106072818	1558	1559	1560	1552	2157
667	20231108	093700	102714520	1559	1561	1561	1559	2704
668	20231108	093600	98496189	1561	1562	1563	1561	738
669	20231108	093500	97343020	1569	1588	1588	1569	1424
670	20231108	093400	95101878	1590	1591	1592	1590	1361
671	20231108	093300	92936438	1592	1595	1596	1592	3660
672	20231108	093200	87107568	1596	1574	1596	1574	789
673	20231108	093100	85864068	1574	1574	1574	1573	536
674	20231108	093000	85020695	1574	1570	1574	1568	2831
675	20231108	092900	80577671	1570	1564	1570	1564	510
676	20231108	092800	79778190	1563	1559	1563	1559	34
677	20231108	092700	79725175	1559	1559	1559	1558	25
678	20231108	092600	79686213	1559	1559	1559	1559	7
679	20231108	092500	79675300	1558	1570	1570	1558	161
680	20231108	092400	79424028	1571	1572	1572	1556	1122
681	20231108	092300	77672681	1572	1548	1574	1548	2076
682	20231108	092200	74452984	1547	1546	1547	1545	1017
683	20231108	092100	72880967	1534	1591	1598	1517	9919
684	20231108	092000	57542844	1599	1620	1626	1599	2107
685	20231108	091900	54167657	1620	1620	1620	1620	121
686	20231108	091800	53971637	1620	1627	1627	1620	2277
687	20231108	091700	50281557	1627	1639	1639	1627	264
688	20231108	091600	49849972	1641	1644	1649	1641	1028
689	20231108	091500	48162949	1650	1650	1650	1650	0
690	20231108	091400	48162949	1650	1652	1652	1650	9232
691	20231108	091300	32929126	1656	1656	1656	1656	14
692	20231108	091200	32905942	1656	1651	1656	1650	820
693	20231108	091100	31552808	1651	1652	1653	1651	5257
694	20231108	091000	22871951	1661	1652	1661	1651	2135
695	20231108	090900	19343108	1652	1665	1665	1652	95
696	20231108	090800	19185518	1665	1652	1665	1651	2825
697	20231108	090700	14498115	1651	1657	1659	1650	426
698	20231108	090600	13793462	1657	1653	1661	1653	470
699	20231108	090500	13015434	1653	1653	1653	1653	35
700	20231108	090400	12957579	1669	1660	1669	1650	1421
701	20231108	090300	10601525	1660	1675	1675	1660	2318
702	20231108	090200	6738773	1694	1694	1694	1694	0
703	20231108	090100	6738773	1694	1697	1698	1673	3862
704	20231108	090000	190839	1671	1671	1700	1671	114