KissMeData/339950/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210900	192416579	1750	1750	1750	1750	435
3	20231106	210800	192416579	1750	1750	1750	1750	0
4	20231106	210700	192416579	1750	1750	1750	1750	0
5	20231106	210600	192416579	1750	1750	1750	1750	0
6	20231106	210500	192416579	1750	1750	1750	1750	0
7	20231106	210400	192416579	1750	1750	1750	1750	0
8	20231106	210300	192416579	1750	1750	1750	1750	0
9	20231106	210200	192416579	1750	1750	1750	1750	0
10	20231106	210100	192416579	1750	1750	1750	1750	0
11	20231106	210000	192416579	1750	1750	1750	1750	0
12	20231106	205900	192416579	1750	1750	1750	1750	0
13	20231106	205800	192416579	1750	1750	1750	1750	0
14	20231106	205700	192416579	1750	1750	1750	1750	0
15	20231106	205600	192416579	1750	1750	1750	1750	0
16	20231106	205500	192416579	1750	1750	1750	1750	0
17	20231106	205400	192416579	1750	1750	1750	1750	0
18	20231106	205300	192416579	1750	1750	1750	1750	0
19	20231106	205200	192416579	1750	1750	1750	1750	0
20	20231106	205100	192416579	1750	1750	1750	1750	0
21	20231106	205000	192416579	1750	1750	1750	1750	0
22	20231106	204900	192416579	1750	1750	1750	1750	0
23	20231106	204800	192416579	1750	1750	1750	1750	0
24	20231106	204700	192416579	1750	1750	1750	1750	0
25	20231106	204600	192416579	1750	1750	1750	1750	0
26	20231106	204500	192416579	1750	1750	1750	1750	0
27	20231106	204400	192416579	1750	1750	1750	1750	0
28	20231106	204300	192416579	1750	1750	1750	1750	0
29	20231106	204200	192416579	1750	1750	1750	1750	0
30	20231106	204100	192416579	1750	1750	1750	1750	0
31	20231106	204000	192416579	1750	1750	1750	1750	0
32	20231106	203900	192416579	1750	1750	1750	1750	435
33	20231106	203800	192416579	1750	1750	1750	1750	0
34	20231106	203700	192416579	1750	1750	1750	1750	0
35	20231106	203600	192416579	1750	1750	1750	1750	0
36	20231106	203500	192416579	1750	1750	1750	1750	0
37	20231106	203400	192416579	1750	1750	1750	1750	0
38	20231106	203300	192416579	1750	1750	1750	1750	0
39	20231106	203200	192416579	1750	1750	1750	1750	0
40	20231106	203100	192416579	1750	1750	1750	1750	0
41	20231106	203000	192416579	1750	1750	1750	1750	0
42	20231106	202900	192416579	1750	1750	1750	1750	0
43	20231106	202800	192416579	1750	1750	1750	1750	0
44	20231106	202700	192416579	1750	1750	1750	1750	0
45	20231106	202600	192416579	1750	1750	1750	1750	0
46	20231106	202500	192416579	1750	1750	1750	1750	0
47	20231106	202400	192416579	1750	1750	1750	1750	0
48	20231106	202300	192416579	1750	1750	1750	1750	0
49	20231106	202200	192416579	1750	1750	1750	1750	0
50	20231106	202100	192416579	1750	1750	1750	1750	0
51	20231106	202000	192416579	1750	1750	1750	1750	0
52	20231106	201900	192416579	1750	1750	1750	1750	0
53	20231106	201800	192416579	1750	1750	1750	1750	0
54	20231106	201700	192416579	1750	1750	1750	1750	0
55	20231106	201600	192416579	1750	1750	1750	1750	0
56	20231106	201500	192416579	1750	1750	1750	1750	0
57	20231106	201400	192416579	1750	1750	1750	1750	0
58	20231106	201300	192416579	1750	1750	1750	1750	0
59	20231106	201200	192416579	1750	1750	1750	1750	0
60	20231106	201100	192416579	1750	1750	1750	1750	0
61	20231106	201000	192416579	1750	1750	1750	1750	0
62	20231106	200900	192416579	1750	1750	1750	1750	435
63	20231106	200800	192416579	1750	1750	1750	1750	0
64	20231106	200700	192416579	1750	1750	1750	1750	0
65	20231106	200600	192416579	1750	1750	1750	1750	0
66	20231106	200500	192416579	1750	1750	1750	1750	0
67	20231106	200400	192416579	1750	1750	1750	1750	0
68	20231106	200300	192416579	1750	1750	1750	1750	0
69	20231106	200200	192416579	1750	1750	1750	1750	0
70	20231106	200100	192416579	1750	1750	1750	1750	0
71	20231106	200000	192416579	1750	1750	1750	1750	0
72	20231106	195900	192416579	1750	1750	1750	1750	0
73	20231106	195800	192416579	1750	1750	1750	1750	0
74	20231106	195700	192416579	1750	1750	1750	1750	0
75	20231106	195600	192416579	1750	1750	1750	1750	0
76	20231106	195500	192416579	1750	1750	1750	1750	0
77	20231106	195400	192416579	1750	1750	1750	1750	0
78	20231106	195300	192416579	1750	1750	1750	1750	0
79	20231106	195200	192416579	1750	1750	1750	1750	0
80	20231106	195100	192416579	1750	1750	1750	1750	0
81	20231106	195000	192416579	1750	1750	1750	1750	0
82	20231106	194900	192416579	1750	1750	1750	1750	0
83	20231106	194800	192416579	1750	1750	1750	1750	0
84	20231106	194700	192416579	1750	1750	1750	1750	0
85	20231106	194600	192416579	1750	1750	1750	1750	0
86	20231106	194500	192416579	1750	1750	1750	1750	0
87	20231106	194400	192416579	1750	1750	1750	1750	0
88	20231106	194300	192416579	1750	1750	1750	1750	0
89	20231106	194200	192416579	1750	1750	1750	1750	0
90	20231106	194100	192416579	1750	1750	1750	1750	0
91	20231106	194000	192416579	1750	1750	1750	1750	0
92	20231106	193900	192416579	1750	1750	1750	1750	435
93	20231106	193800	192416579	1750	1750	1750	1750	0
94	20231106	193700	192416579	1750	1750	1750	1750	0
95	20231106	193600	192416579	1750	1750	1750	1750	0
96	20231106	193500	192416579	1750	1750	1750	1750	0
97	20231106	193400	192416579	1750	1750	1750	1750	0
98	20231106	193300	192416579	1750	1750	1750	1750	0
99	20231106	193200	192416579	1750	1750	1750	1750	0
100	20231106	193100	192416579	1750	1750	1750	1750	0
101	20231106	193000	192416579	1750	1750	1750	1750	0
102	20231106	192900	192416579	1750	1750	1750	1750	0
103	20231106	192800	192416579	1750	1750	1750	1750	0
104	20231106	192700	192416579	1750	1750	1750	1750	0
105	20231106	192600	192416579	1750	1750	1750	1750	0
106	20231106	192500	192416579	1750	1750	1750	1750	0
107	20231106	192400	192416579	1750	1750	1750	1750	0
108	20231106	192300	192416579	1750	1750	1750	1750	0
109	20231106	192200	192416579	1750	1750	1750	1750	0
110	20231106	192100	192416579	1750	1750	1750	1750	0
111	20231106	192000	192416579	1750	1750	1750	1750	0
112	20231106	191900	192416579	1750	1750	1750	1750	0
113	20231106	191800	192416579	1750	1750	1750	1750	0
114	20231106	191700	192416579	1750	1750	1750	1750	0
115	20231106	191600	192416579	1750	1750	1750	1750	0
116	20231106	191500	192416579	1750	1750	1750	1750	0
117	20231106	191400	192416579	1750	1750	1750	1750	0
118	20231106	191300	192416579	1750	1750	1750	1750	0
119	20231106	191200	192416579	1750	1750	1750	1750	0
120	20231106	191100	192416579	1750	1750	1750	1750	0
121	20231106	191000	192416579	1750	1750	1750	1750	0
122	20231106	190900	192416579	1750	1750	1750	1750	435
123	20231106	190800	192416579	1750	1750	1750	1750	0
124	20231106	190700	192416579	1750	1750	1750	1750	0
125	20231106	190600	192416579	1750	1750	1750	1750	0
126	20231106	190500	192416579	1750	1750	1750	1750	0
127	20231106	190400	192416579	1750	1750	1750	1750	0
128	20231106	190300	192416579	1750	1750	1750	1750	0
129	20231106	190200	192416579	1750	1750	1750	1750	0
130	20231106	190100	192416579	1750	1750	1750	1750	0
131	20231106	190000	192416579	1750	1750	1750	1750	0
132	20231106	185900	192416579	1750	1750	1750	1750	0
133	20231106	185800	192416579	1750	1750	1750	1750	0
134	20231106	185700	192416579	1750	1750	1750	1750	0
135	20231106	185600	192416579	1750	1750	1750	1750	0
136	20231106	185500	192416579	1750	1750	1750	1750	0
137	20231106	185400	192416579	1750	1750	1750	1750	0
138	20231106	185300	192416579	1750	1750	1750	1750	0
139	20231106	185200	192416579	1750	1750	1750	1750	0
140	20231106	185100	192416579	1750	1750	1750	1750	0
141	20231106	185000	192416579	1750	1750	1750	1750	0
142	20231106	184900	192416579	1750	1750	1750	1750	0
143	20231106	184800	192416579	1750	1750	1750	1750	0
144	20231106	184700	192416579	1750	1750	1750	1750	0
145	20231106	184600	192416579	1750	1750	1750	1750	0
146	20231106	184500	192416579	1750	1750	1750	1750	0
147	20231106	184400	192416579	1750	1750	1750	1750	0
148	20231106	184300	192416579	1750	1750	1750	1750	0
149	20231106	184200	192416579	1750	1750	1750	1750	0
150	20231106	184100	192416579	1750	1750	1750	1750	0
151	20231106	184000	192416579	1750	1750	1750	1750	0
152	20231106	183900	192416579	1750	1750	1750	1750	435
153	20231106	183800	192416579	1750	1750	1750	1750	0
154	20231106	183700	192416579	1750	1750	1750	1750	0
155	20231106	183600	192416579	1750	1750	1750	1750	0
156	20231106	183500	192416579	1750	1750	1750	1750	0
157	20231106	183400	192416579	1750	1750	1750	1750	0
158	20231106	183300	192416579	1750	1750	1750	1750	0
159	20231106	183200	192416579	1750	1750	1750	1750	0
160	20231106	183100	192416579	1750	1750	1750	1750	0
161	20231106	183000	192416579	1750	1750	1750	1750	0
162	20231106	182900	192416579	1750	1750	1750	1750	0
163	20231106	182800	192416579	1750	1750	1750	1750	0
164	20231106	182700	192416579	1750	1750	1750	1750	0
165	20231106	182600	192416579	1750	1750	1750	1750	0
166	20231106	182500	192416579	1750	1750	1750	1750	0
167	20231106	182400	192416579	1750	1750	1750	1750	0
168	20231106	182300	192416579	1750	1750	1750	1750	0
169	20231106	182200	192416579	1750	1750	1750	1750	0
170	20231106	182100	192416579	1750	1750	1750	1750	0
171	20231106	182000	192416579	1750	1750	1750	1750	0
172	20231106	181900	192416579	1750	1750	1750	1750	0
173	20231106	181800	192416579	1750	1750	1750	1750	0
174	20231106	181700	192416579	1750	1750	1750	1750	0
175	20231106	181600	192416579	1750	1750	1750	1750	0
176	20231106	181500	192416579	1750	1750	1750	1750	0
177	20231106	181400	192416579	1750	1750	1750	1750	0
178	20231106	181300	192416579	1750	1750	1750	1750	0
179	20231106	181200	192416579	1750	1750	1750	1750	0
180	20231106	181100	192416579	1750	1750	1750	1750	0
181	20231106	181000	192416579	1750	1750	1750	1750	0
182	20231106	180900	192416579	1750	1750	1750	1750	435
183	20231106	180800	192416579	1750	1750	1750	1750	0
184	20231106	180700	192416579	1750	1750	1750	1750	0
185	20231106	180600	192416579	1750	1750	1750	1750	0
186	20231106	180500	192416579	1750	1750	1750	1750	0
187	20231106	180400	192416579	1750	1750	1750	1750	0
188	20231106	180300	192416579	1750	1750	1750	1750	0
189	20231106	180200	192416579	1750	1750	1750	1750	0
190	20231106	180100	192416579	1750	1750	1750	1750	0
191	20231106	180000	192416579	1750	1750	1750	1750	0
192	20231106	175900	192416579	1750	1750	1750	1750	0
193	20231106	175800	192416579	1750	1750	1750	1750	0
194	20231106	175700	192416579	1750	1750	1750	1750	0
195	20231106	175600	192416579	1750	1750	1750	1750	0
196	20231106	175500	192416579	1750	1750	1750	1750	0
197	20231106	175400	192416579	1750	1750	1750	1750	0
198	20231106	175300	192416579	1750	1750	1750	1750	0
199	20231106	175200	192416579	1750	1750	1750	1750	0
200	20231106	175100	192416579	1750	1750	1750	1750	0
201	20231106	175000	192416579	1750	1750	1750	1750	0
202	20231106	174900	192416579	1750	1750	1750	1750	0
203	20231106	174800	192416579	1750	1750	1750	1750	0
204	20231106	174700	192416579	1750	1750	1750	1750	0
205	20231106	174600	192416579	1750	1750	1750	1750	0
206	20231106	174500	192416579	1750	1750	1750	1750	0
207	20231106	174400	192416579	1750	1750	1750	1750	0
208	20231106	174300	192416579	1750	1750	1750	1750	0
209	20231106	174200	192416579	1750	1750	1750	1750	0
210	20231106	174100	192416579	1750	1750	1750	1750	0
211	20231106	174000	192416579	1750	1750	1750	1750	0
212	20231106	173900	192416579	1750	1750	1750	1750	435
213	20231106	173800	192416579	1750	1750	1750	1750	0
214	20231106	173700	192416579	1750	1750	1750	1750	0
215	20231106	173600	192416579	1750	1750	1750	1750	0
216	20231106	173500	192416579	1750	1750	1750	1750	0
217	20231106	173400	192416579	1750	1750	1750	1750	0
218	20231106	173300	192416579	1750	1750	1750	1750	0
219	20231106	173200	192416579	1750	1750	1750	1750	0
220	20231106	173100	192416579	1750	1750	1750	1750	0
221	20231106	173000	192416579	1750	1750	1750	1750	0
222	20231106	172900	192416579	1750	1750	1750	1750	0
223	20231106	172800	192416579	1750	1750	1750	1750	0
224	20231106	172700	192416579	1750	1750	1750	1750	0
225	20231106	172600	192416579	1750	1750	1750	1750	0
226	20231106	172500	192416579	1750	1750	1750	1750	0
227	20231106	172400	192416579	1750	1750	1750	1750	0
228	20231106	172300	192416579	1750	1750	1750	1750	0
229	20231106	172200	192416579	1750	1750	1750	1750	0
230	20231106	172100	192416579	1750	1750	1750	1750	0
231	20231106	172000	192416579	1750	1750	1750	1750	0
232	20231106	171900	192416579	1750	1750	1750	1750	0
233	20231106	171800	192416579	1750	1750	1750	1750	0
234	20231106	171700	192416579	1750	1750	1750	1750	0
235	20231106	171600	192416579	1750	1750	1750	1750	0
236	20231106	171500	192416579	1750	1750	1750	1750	0
237	20231106	171400	192416579	1750	1750	1750	1750	0
238	20231106	171300	192416579	1750	1750	1750	1750	0
239	20231106	171200	192416579	1750	1750	1750	1750	0
240	20231106	171100	192416579	1750	1750	1750	1750	0
241	20231106	171000	192416579	1750	1750	1750	1750	0
242	20231106	170900	192416579	1750	1750	1750	1750	435
243	20231106	170800	192416579	1750	1750	1750	1750	0
244	20231106	170700	192416579	1750	1750	1750	1750	0
245	20231106	170600	192416579	1750	1750	1750	1750	0
246	20231106	170500	192416579	1750	1750	1750	1750	0
247	20231106	170400	192416579	1750	1750	1750	1750	0
248	20231106	170300	192416579	1750	1750	1750	1750	0
249	20231106	170200	192416579	1750	1750	1750	1750	0
250	20231106	170100	192416579	1750	1750	1750	1750	0
251	20231106	170000	192416579	1750	1750	1750	1750	0
252	20231106	165900	192416579	1750	1750	1750	1750	0
253	20231106	165800	192416579	1750	1750	1750	1750	0
254	20231106	165700	192416579	1750	1750	1750	1750	0
255	20231106	165600	192416579	1750	1750	1750	1750	0
256	20231106	165500	192416579	1750	1750	1750	1750	0
257	20231106	165400	192416579	1750	1750	1750	1750	0
258	20231106	165300	192416579	1750	1750	1750	1750	0
259	20231106	165200	192416579	1750	1750	1750	1750	0
260	20231106	165100	192416579	1750	1750	1750	1750	0
261	20231106	165000	192416579	1750	1750	1750	1750	0
262	20231106	164900	192416579	1750	1750	1750	1750	0
263	20231106	164800	192416579	1750	1750	1750	1750	0
264	20231106	164700	192416579	1750	1750	1750	1750	0
265	20231106	164600	192416579	1750	1750	1750	1750	0
266	20231106	164500	192416579	1750	1750	1750	1750	0
267	20231106	164400	192416579	1750	1750	1750	1750	0
268	20231106	164300	192416579	1750	1750	1750	1750	0
269	20231106	164200	192416579	1750	1750	1750	1750	0
270	20231106	164100	192416579	1750	1750	1750	1750	0
271	20231106	164000	192416579	1750	1750	1750	1750	0
272	20231106	163900	192416579	1750	1750	1750	1750	435
273	20231106	163800	192416579	1750	1750	1750	1750	0
274	20231106	163700	192416579	1750	1750	1750	1750	0
275	20231106	163600	192416579	1750	1750	1750	1750	0
276	20231106	163500	192416579	1750	1750	1750	1750	0
277	20231106	163400	192416579	1750	1750	1750	1750	0
278	20231106	163300	192416579	1750	1750	1750	1750	0
279	20231106	163200	192416579	1750	1750	1750	1750	0
280	20231106	163100	192416579	1750	1750	1750	1750	0
281	20231106	163000	192416579	1750	1750	1750	1750	0
282	20231106	162900	192416579	1750	1750	1750	1750	0
283	20231106	162800	192416579	1750	1750	1750	1750	0
284	20231106	162700	192416579	1750	1750	1750	1750	0
285	20231106	162600	192416579	1750	1750	1750	1750	0
286	20231106	162500	192416579	1750	1750	1750	1750	0
287	20231106	162400	192416579	1750	1750	1750	1750	0
288	20231106	162300	192416579	1750	1750	1750	1750	0
289	20231106	162200	192416579	1750	1750	1750	1750	0
290	20231106	162100	192416579	1750	1750	1750	1750	0
291	20231106	162000	192416579	1750	1750	1750	1750	0
292	20231106	161900	192416579	1750	1750	1750	1750	0
293	20231106	161800	192416579	1750	1750	1750	1750	0
294	20231106	161700	192416579	1750	1750	1750	1750	0
295	20231106	161600	192416579	1750	1750	1750	1750	0
296	20231106	161500	192416579	1750	1750	1750	1750	0
297	20231106	161400	192416579	1750	1750	1750	1750	0
298	20231106	161300	192416579	1750	1750	1750	1750	0
299	20231106	161200	192416579	1750	1750	1750	1750	0
300	20231106	161100	192416579	1750	1750	1750	1750	0
301	20231106	161000	192416579	1750	1750	1750	1750	0
302	20231106	160900	192416579	1750	1750	1750	1750	435
303	20231106	160800	192416579	1750	1750	1750	1750	0
304	20231106	160700	192416579	1750	1750	1750	1750	0
305	20231106	160600	192416579	1750	1750	1750	1750	0
306	20231106	160500	192416579	1750	1750	1750	1750	0
307	20231106	160400	192416579	1750	1750	1750	1750	0
308	20231106	160300	192416579	1750	1750	1750	1750	0
309	20231106	160200	192416579	1750	1750	1750	1750	0
310	20231106	160100	192416579	1750	1750	1750	1750	0
311	20231106	160000	192416579	1750	1750	1750	1750	0
312	20231106	155900	192416579	1750	1750	1750	1750	0
313	20231106	155800	192416579	1750	1750	1750	1750	0
314	20231106	155700	192416579	1750	1750	1750	1750	0
315	20231106	155600	192416579	1750	1750	1750	1750	0
316	20231106	155500	192416579	1750	1750	1750	1750	0
317	20231106	155400	192416579	1750	1750	1750	1750	0
318	20231106	155300	192416579	1750	1750	1750	1750	0
319	20231106	155200	192416579	1750	1750	1750	1750	0
320	20231106	155100	192416579	1750	1750	1750	1750	0
321	20231106	155000	192416579	1750	1750	1750	1750	0
322	20231106	154900	192416579	1750	1750	1750	1750	0
323	20231106	154800	192416579	1750	1750	1750	1750	0
324	20231106	154700	192416579	1750	1750	1750	1750	0
325	20231106	154600	192416579	1750	1750	1750	1750	0
326	20231106	154500	192416579	1750	1750	1750	1750	0
327	20231106	154400	192416579	1750	1750	1750	1750	0
328	20231106	154300	192416579	1750	1750	1750	1750	0
329	20231106	154200	192416579	1750	1750	1750	1750	0
330	20231106	154100	192416579	1750	1750	1750	1750	0
331	20231106	154000	192416579	1750	1750	1750	1750	0
332	20231106	153900	192416579	1750	1750	1750	1750	435
333	20231106	153800	192416579	1750	1750	1750	1750	0
334	20231106	153700	192416579	1750	1750	1750	1750	0
335	20231106	153600	192416579	1750	1750	1750	1750	0
336	20231106	153500	192416579	1750	1750	1750	1750	0
337	20231106	153400	192416579	1750	1750	1750	1750	0
338	20231106	153300	192416579	1750	1750	1750	1750	0
339	20231106	153200	192416579	1750	1750	1750	1750	0
340	20231106	153100	192416579	1750	1750	1750	1750	0
341	20231106	153000	192416579	1750	1750	1750	1750	435
342	20231106	152900	191655329	1749	1749	1749	1749	0
343	20231106	152800	191655329	1749	1749	1749	1749	0
344	20231106	152700	191655329	1749	1749	1749	1749	0
345	20231106	152600	191655329	1749	1749	1749	1749	0
346	20231106	152500	191655329	1749	1749	1749	1749	0
347	20231106	152400	191655329	1749	1749	1749	1749	0
348	20231106	152300	191655329	1749	1749	1749	1749	0
349	20231106	152200	191655329	1749	1749	1749	1749	0
350	20231106	152100	191655329	1749	1749	1749	1749	0
351	20231106	152000	191655329	1749	1749	1749	1749	0
352	20231106	151900	191655329	1749	1749	1749	1749	0
353	20231106	151800	191655329	1749	1749	1749	1749	200
354	20231106	151700	191305529	1749	1749	1749	1749	0
355	20231106	151600	191305529	1749	1749	1749	1749	0
356	20231106	151500	191305529	1749	1751	1751	1749	282
357	20231106	151400	190812237	1751	1751	1751	1751	0
358	20231106	151300	190812237	1751	1751	1751	1751	3
359	20231106	151200	190806984	1755	1755	1755	1755	6
360	20231106	151100	190796454	1760	1756	1760	1756	884
361	20231106	151000	189241089	1755	1750	1755	1750	294
362	20231106	150900	188726232	1753	1753	1753	1753	0
363	20231106	150800	188726232	1753	1752	1753	1752	3
364	20231106	150700	188720975	1752	1752	1752	1752	0
365	20231106	150600	188720975	1752	1752	1752	1752	0
366	20231106	150500	188720975	1752	1752	1752	1752	0
367	20231106	150400	188720975	1752	1751	1752	1751	57
368	20231106	150300	188621140	1748	1748	1748	1748	1688
369	20231106	150200	185670516	1747	1747	1747	1747	0
370	20231106	150100	185670516	1747	1747	1747	1747	50
371	20231106	150000	185583166	1748	1748	1748	1748	22
372	20231106	145900	185544710	1748	1748	1748	1748	128
373	20231106	145800	185320966	1749	1749	1749	1749	1
374	20231106	145700	185319217	1749	1749	1749	1747	404
375	20231106	145600	184613299	1747	1749	1749	1747	5995
376	20231106	145500	174139998	1744	1744	1744	1744	0
377	20231106	145400	174139998	1744	1744	1744	1744	0
378	20231106	145300	174139998	1744	1749	1749	1744	7
379	20231106	145200	174127785	1749	1749	1749	1749	0
380	20231106	145100	174127785	1749	1749	1749	1749	0
381	20231106	145000	174127785	1749	1749	1749	1749	0
382	20231106	144900	174127785	1749	1749	1749	1749	2
383	20231106	144800	174124287	1740	1740	1740	1740	0
384	20231106	144700	174124287	1740	1740	1740	1740	0
385	20231106	144600	174124287	1740	1740	1740	1740	0
386	20231106	144500	174124287	1740	1740	1740	1740	0
387	20231106	144400	174124287	1740	1740	1740	1740	12
388	20231106	144300	174103407	1749	1749	1749	1749	0
389	20231106	144200	174103407	1749	1749	1749	1749	0
390	20231106	144100	174103407	1749	1749	1749	1749	0
391	20231106	144000	174103407	1749	1743	1749	1740	435
392	20231106	143900	173345993	1749	1749	1749	1749	0
393	20231106	143800	173345993	1749	1749	1749	1749	49
394	20231106	143700	173260292	1749	1749	1749	1749	0
395	20231106	143600	173260292	1749	1749	1749	1749	0
396	20231106	143500	173260292	1749	1749	1749	1749	0
397	20231106	143400	173260292	1749	1749	1749	1749	0
398	20231106	143300	173260292	1749	1749	1749	1749	0
399	20231106	143200	173260292	1749	1749	1749	1749	0
400	20231106	143100	173260292	1749	1749	1749	1749	701
401	20231106	143000	172034243	1750	1750	1750	1750	0
402	20231106	142900	172034243	1750	1750	1750	1750	0
403	20231106	142800	172034243	1750	1750	1750	1750	0
404	20231106	142700	172034243	1750	1750	1750	1750	5
405	20231106	142600	172025493	1750	1750	1750	1750	0
406	20231106	142500	172025493	1750	1750	1750	1750	0
407	20231106	142400	172025493	1750	1750	1750	1750	0
408	20231106	142300	172025493	1750	1750	1750	1750	0
409	20231106	142200	172025493	1750	1750	1750	1750	0
410	20231106	142100	172025493	1750	1750	1750	1750	0
411	20231106	142000	172025493	1750	1750	1750	1750	10
412	20231106	141900	172007993	1749	1749	1749	1749	0
413	20231106	141800	172007993	1749	1749	1749	1749	0
414	20231106	141700	172007993	1749	1749	1749	1749	110
415	20231106	141600	171815603	1749	1749	1749	1749	0
416	20231106	141500	171815603	1749	1749	1749	1749	0
417	20231106	141400	171815603	1749	1749	1749	1749	101
418	20231106	141300	171638954	1749	1749	1749	1749	0
419	20231106	141200	171638954	1749	1749	1749	1749	15
420	20231106	141100	171612719	1751	1751	1751	1751	1
421	20231106	141000	171610968	1751	1751	1751	1751	0
422	20231106	140900	171610968	1751	1751	1751	1751	25
423	20231106	140800	171567193	1749	1749	1749	1749	0
424	20231106	140700	171567193	1749	1749	1749	1749	0
425	20231106	140600	171567193	1749	1749	1749	1749	0
426	20231106	140500	171567193	1749	1749	1749	1749	0
427	20231106	140400	171567193	1749	1749	1749	1749	0
428	20231106	140300	171567193	1749	1751	1751	1749	1112
429	20231106	140200	169622216	1749	1749	1749	1749	0
430	20231106	140100	169622216	1749	1749	1749	1749	0
431	20231106	140000	169622216	1749	1749	1749	1749	0
432	20231106	135900	169622216	1749	1749	1749	1749	0
433	20231106	135800	169622216	1749	1749	1749	1749	0
434	20231106	135700	169622216	1749	1749	1749	1749	0
435	20231106	135600	169622216	1749	1750	1750	1749	1000
436	20231106	135500	167873199	1749	1749	1749	1749	0
437	20231106	135400	167873199	1749	1749	1749	1749	266
438	20231106	135300	167407965	1759	1759	1759	1759	0
439	20231106	135200	167407965	1759	1759	1759	1759	0
440	20231106	135100	167407965	1759	1759	1759	1759	0
441	20231106	135000	167407965	1759	1759	1759	1759	0
442	20231106	134900	167407965	1759	1759	1759	1759	0
443	20231106	134800	167407965	1759	1759	1759	1759	0
444	20231106	134700	167407965	1759	1759	1759	1759	0
445	20231106	134600	167407965	1759	1759	1759	1759	0
446	20231106	134500	167407965	1759	1759	1759	1759	0
447	20231106	134400	167407965	1759	1759	1759	1759	0
448	20231106	134300	167407965	1759	1759	1759	1759	0
449	20231106	134200	167407965	1759	1759	1759	1759	0
450	20231106	134100	167407965	1759	1759	1759	1759	0
451	20231106	134000	167407965	1759	1759	1759	1759	0
452	20231106	133900	167407965	1759	1759	1759	1759	1
453	20231106	133800	167406206	1759	1759	1759	1759	0
454	20231106	133700	167406206	1759	1759	1759	1759	0
455	20231106	133600	167406206	1759	1759	1759	1759	50
456	20231106	133500	167318256	1759	1759	1759	1759	0
457	20231106	133400	167318256	1759	1760	1760	1759	10
458	20231106	133300	167300661	1761	1761	1761	1761	0
459	20231106	133200	167300661	1761	1761	1761	1761	0
460	20231106	133100	167300661	1761	1757	1761	1757	2963
461	20231106	133000	162084191	1757	1753	1757	1753	5000
462	20231106	132900	153305038	1753	1753	1753	1753	0
463	20231106	132800	153305038	1753	1741	1753	1741	1105
464	20231106	132700	151379973	1753	1753	1753	1753	0
465	20231106	132600	151379973	1753	1753	1753	1753	0
466	20231106	132500	151379973	1753	1749	1753	1749	151
467	20231106	132400	151115274	1738	1752	1752	1720	3016
468	20231106	132300	145898937	1752	1752	1752	1752	20
469	20231106	132200	145863897	1752	1752	1752	1752	0
470	20231106	132100	145863897	1752	1752	1752	1752	0
471	20231106	132000	145863897	1752	1752	1752	1752	0
472	20231106	131900	145863897	1752	1752	1752	1752	0
473	20231106	131800	145863897	1752	1752	1752	1752	0
474	20231106	131700	145863897	1752	1752	1752	1752	20
475	20231106	131600	145828857	1753	1753	1753	1753	0
476	20231106	131500	145828857	1753	1753	1753	1753	0
477	20231106	131400	145828857	1753	1753	1753	1753	0
478	20231106	131300	145828857	1753	1753	1753	1753	373
479	20231106	131200	145174988	1753	1754	1754	1753	61
480	20231106	131100	145068022	1754	1753	1754	1753	323
481	20231106	131000	144501503	1753	1752	1753	1752	94
482	20231106	130900	144336765	1752	1752	1752	1752	100
483	20231106	130800	144161565	1746	1746	1746	1746	44
484	20231106	130700	144084741	1753	1753	1753	1753	0
485	20231106	130600	144084741	1753	1753	1753	1753	0
486	20231106	130500	144084741	1753	1753	1753	1753	0
487	20231106	130400	144084741	1753	1753	1753	1753	0
488	20231106	130300	144084741	1753	1753	1753	1753	0
489	20231106	130200	144084741	1753	1753	1753	1753	2
490	20231106	130100	144081235	1753	1753	1753	1753	5
491	20231106	130000	144072470	1740	1740	1740	1740	0
492	20231106	125900	144072470	1740	1743	1743	1740	5783
493	20231106	125800	134007849	1743	1743	1743	1743	0
494	20231106	125700	134007849	1743	1754	1754	1740	382
495	20231106	125600	133341417	1755	1755	1755	1755	0
496	20231106	125500	133341417	1755	1755	1755	1755	0
497	20231106	125400	133341417	1755	1755	1755	1755	32
498	20231106	125300	133285257	1755	1755	1755	1755	0
499	20231106	125200	133285257	1755	1755	1755	1755	21
500	20231106	125100	133248402	1756	1756	1756	1756	0
501	20231106	125000	133248402	1756	1756	1756	1756	0
502	20231106	124900	133248402	1756	1756	1756	1756	0
503	20231106	124800	133248402	1756	1756	1756	1756	0
504	20231106	124700	133248402	1756	1756	1756	1756	0
505	20231106	124600	133248402	1756	1756	1756	1756	0
506	20231106	124500	133248402	1756	1756	1756	1756	0
507	20231106	124400	133248402	1756	1756	1756	1756	0
508	20231106	124300	133248402	1756	1756	1756	1756	0
509	20231106	124200	133248402	1756	1756	1756	1756	0
510	20231106	124100	133248402	1756	1756	1756	1756	0
511	20231106	124000	133248402	1756	1756	1756	1756	0
512	20231106	123900	133248402	1756	1756	1756	1756	0
513	20231106	123800	133248402	1756	1756	1756	1756	0
514	20231106	123700	133248402	1756	1756	1756	1756	0
515	20231106	123600	133248402	1756	1756	1756	1756	0
516	20231106	123500	133248402	1756	1756	1756	1756	171
517	20231106	123400	132948126	1756	1756	1756	1756	0
518	20231106	123300	132948126	1756	1756	1756	1756	60
519	20231106	123200	132842766	1756	1756	1756	1756	0
520	20231106	123100	132842766	1756	1756	1756	1756	0
521	20231106	123000	132842766	1756	1756	1756	1756	0
522	20231106	122900	132842766	1756	1756	1756	1756	0
523	20231106	122800	132842766	1756	1756	1756	1756	0
524	20231106	122700	132842766	1756	1755	1756	1755	531
525	20231106	122600	131910331	1755	1755	1755	1755	96
526	20231106	122500	131741851	1755	1753	1755	1753	145
527	20231106	122400	131487504	1754	1754	1754	1754	0
528	20231106	122300	131487504	1754	1754	1754	1754	0
529	20231106	122200	131487504	1754	1754	1754	1754	5
530	20231106	122100	131478734	1753	1753	1753	1753	93
531	20231106	122000	131315705	1752	1752	1752	1752	16
532	20231106	121900	131287673	1752	1752	1752	1752	0
533	20231106	121800	131287673	1752	1751	1752	1751	44
534	20231106	121700	131210595	1741	1741	1741	1741	0
535	20231106	121600	131210595	1741	1741	1741	1741	0
536	20231106	121500	131210595	1741	1741	1741	1741	10
537	20231106	121400	131193185	1752	1752	1752	1752	0
538	20231106	121300	131193185	1752	1752	1752	1752	0
539	20231106	121200	131193185	1752	1752	1752	1752	0
540	20231106	121100	131193185	1752	1752	1752	1752	0
541	20231106	121000	131193185	1752	1752	1752	1752	0
542	20231106	120900	131193185	1752	1752	1752	1752	4
543	20231106	120800	131186177	1752	1752	1752	1740	1513
544	20231106	120700	128546819	1752	1752	1752	1752	0
545	20231106	120600	128546819	1752	1752	1752	1752	0
546	20231106	120500	128546819	1752	1752	1752	1752	25
547	20231106	120400	128503019	1752	1752	1752	1752	0
548	20231106	120300	128503019	1752	1752	1752	1752	0
549	20231106	120200	128503019	1752	1752	1752	1752	0
550	20231106	120100	128503019	1752	1752	1752	1752	13
551	20231106	120000	128480243	1752	1752	1752	1752	0
552	20231106	115900	128480243	1752	1752	1752	1752	0
553	20231106	115800	128480243	1752	1752	1752	1752	0
554	20231106	115700	128480243	1752	1752	1752	1752	0
555	20231106	115600	128480243	1752	1752	1752	1752	0
556	20231106	115500	128480243	1752	1752	1752	1752	0
557	20231106	115400	128480243	1752	1752	1752	1752	389
558	20231106	115300	127798715	1752	1752	1752	1752	0
559	20231106	115200	127798715	1752	1752	1752	1752	0
560	20231106	115100	127798715	1752	1752	1752	1752	0
561	20231106	115000	127798715	1752	1752	1752	1752	0
562	20231106	114900	127798715	1752	1752	1752	1752	4104
563	20231106	114800	120608507	1752	1752	1752	1752	0
564	20231106	114700	120608507	1752	1752	1752	1752	0
565	20231106	114600	120608507	1752	1752	1752	1752	0
566	20231106	114500	120608507	1752	1752	1752	1752	0
567	20231106	114400	120608507	1752	1752	1752	1752	0
568	20231106	114300	120608507	1752	1752	1752	1752	0
569	20231106	114200	120608507	1752	1752	1752	1752	41
570	20231106	114100	120536675	1752	1752	1752	1752	0
571	20231106	114000	120536675	1752	1752	1752	1752	0
572	20231106	113900	120536675	1752	1752	1752	1752	0
573	20231106	113800	120536675	1752	1752	1752	1752	45
574	20231106	113700	120457835	1752	1752	1752	1752	2595
575	20231106	113600	115911395	1752	1752	1752	1752	890
576	20231106	113500	114352115	1752	1752	1752	1752	0
577	20231106	113400	114352115	1752	1752	1752	1752	118
578	20231106	113300	114145379	1753	1753	1753	1753	51
579	20231106	113200	114055976	1754	1754	1754	1754	0
580	20231106	113100	114055976	1754	1754	1754	1754	0
581	20231106	113000	114055976	1754	1754	1754	1754	1
582	20231106	112900	114054222	1755	1755	1755	1755	0
583	20231106	112800	114054222	1755	1755	1755	1755	0
584	20231106	112700	114054222	1755	1755	1755	1755	0
585	20231106	112600	114054222	1755	1755	1755	1755	0
586	20231106	112500	114054222	1755	1755	1755	1755	1
587	20231106	112400	114052467	1755	1755	1755	1755	0
588	20231106	112300	114052467	1755	1755	1755	1755	0
589	20231106	112200	114052467	1755	1755	1755	1755	2
590	20231106	112100	114048957	1755	1755	1755	1755	1
591	20231106	112000	114047202	1755	1755	1755	1755	0
592	20231106	111900	114047202	1755	1755	1755	1755	0
593	20231106	111800	114047202	1755	1755	1755	1755	0
594	20231106	111700	114047202	1755	1755	1755	1755	5000
595	20231106	111600	105272202	1752	1752	1752	1752	0
596	20231106	111500	105272202	1752	1752	1752	1752	0
597	20231106	111400	105272202	1752	1752	1752	1752	0
598	20231106	111300	105272202	1752	1752	1752	1752	0
599	20231106	111200	105272202	1752	1752	1752	1752	0
600	20231106	111100	105272202	1752	1752	1752	1752	0
601	20231106	111000	105272202	1752	1752	1755	1752	853
602	20231106	110900	103777738	1752	1752	1752	1752	415
603	20231106	110800	103050658	1751	1751	1751	1751	0
604	20231106	110700	103050658	1751	1751	1751	1751	101
605	20231106	110600	102873807	1751	1751	1751	1751	0
606	20231106	110500	102873807	1751	1751	1751	1751	400
607	20231106	110400	102173407	1752	1752	1752	1752	0
608	20231106	110300	102173407	1752	1753	1753	1752	85
609	20231106	110200	102024480	1752	1752	1752	1752	0
610	20231106	110100	102024480	1752	1752	1752	1752	0
611	20231106	110000	102024480	1752	1753	1753	1752	100
612	20231106	105900	101849264	1755	1755	1755	1755	0
613	20231106	105800	101849264	1755	1753	1755	1752	177
614	20231106	105700	101539153	1752	1752	1752	1752	0
615	20231106	105600	101539153	1752	1752	1752	1752	0
616	20231106	105500	101539153	1752	1752	1752	1752	1
617	20231106	105400	101537401	1752	1752	1752	1752	0
618	20231106	105300	101537401	1752	1752	1752	1752	0
619	20231106	105200	101537401	1752	1752	1752	1752	11
620	20231106	105100	101518129	1756	1756	1756	1756	2
621	20231106	105000	101514617	1756	1756	1756	1756	0
622	20231106	104900	101514617	1756	1756	1756	1756	41
623	20231106	104800	101442621	1756	1756	1756	1756	63
624	20231106	104700	101331993	1756	1756	1756	1756	0
625	20231106	104600	101331993	1756	1753	1756	1753	2000
626	20231106	104500	97820707	1753	1753	1753	1753	2
627	20231106	104400	97817201	1753	1753	1753	1753	3
628	20231106	104300	97811942	1753	1753	1753	1753	300
629	20231106	104200	97286042	1752	1752	1752	1752	152
630	20231106	104100	97019738	1752	1752	1752	1752	0
631	20231106	104000	97019738	1752	1752	1752	1752	0
632	20231106	103900	97019738	1752	1752	1752	1752	0
633	20231106	103800	97019738	1752	1752	1752	1752	0
634	20231106	103700	97019738	1752	1752	1752	1752	0
635	20231106	103600	97019738	1752	1752	1752	1752	3
636	20231106	103500	97014482	1753	1753	1753	1753	0
637	20231106	103400	97014482	1753	1753	1753	1753	16
638	20231106	103300	96986434	1752	1752	1752	1752	0
639	20231106	103200	96986434	1752	1752	1752	1752	0
640	20231106	103100	96986434	1752	1752	1752	1752	0
641	20231106	103000	96986434	1752	1752	1752	1752	0
642	20231106	102900	96986434	1752	1752	1752	1752	50
643	20231106	102800	96898834	1752	1752	1752	1752	2
644	20231106	102700	96895330	1747	1748	1748	1747	1101
645	20231106	102600	94971499	1753	1753	1753	1753	0
646	20231106	102500	94971499	1753	1753	1753	1753	0
647	20231106	102400	94971499	1753	1753	1753	1753	0
648	20231106	102300	94971499	1753	1749	1753	1749	15
649	20231106	102200	94945260	1748	1748	1748	1748	0
650	20231106	102100	94945260	1748	1748	1748	1748	30
651	20231106	102000	94892820	1749	1749	1749	1749	500
652	20231106	101900	94018320	1748	1748	1748	1748	0
653	20231106	101800	94018320	1748	1748	1748	1748	1
654	20231106	101700	94016572	1753	1753	1753	1753	0
655	20231106	101600	94016572	1753	1753	1753	1753	1
656	20231106	101500	94014819	1749	1749	1749	1749	0
657	20231106	101400	94014819	1749	1748	1749	1748	11
658	20231106	101300	93995590	1748	1748	1748	1748	1200
659	20231106	101200	91897990	1749	1748	1749	1748	200
660	20231106	101100	91548290	1748	1748	1748	1748	0
661	20231106	101000	91548290	1748	1748	1748	1748	237
662	20231106	100900	91134014	1753	1753	1753	1753	0
663	20231106	100800	91134014	1753	1753	1753	1753	617
664	20231106	100700	90052413	1753	1753	1753	1753	172
665	20231106	100600	89750897	1752	1751	1752	1751	37
666	20231106	100500	89686109	1750	1750	1750	1750	718
667	20231106	100400	88429609	1749	1746	1749	1746	331
668	20231106	100300	87851505	1746	1746	1746	1746	5
669	20231106	100200	87842775	1747	1747	1747	1747	4223
670	20231106	100100	80465194	1747	1748	1748	1747	8070
671	20231106	100000	66366116	1748	1748	1748	1748	720
672	20231106	095900	65107556	1748	1748	1748	1748	20
673	20231106	095800	65072596	1750	1750	1750	1750	3
674	20231106	095700	65067346	1748	1748	1748	1748	3500
675	20231106	095600	58949346	1748	1748	1748	1748	130
676	20231106	095500	58722106	1748	1749	1749	1748	3020
677	20231106	095400	53442574	1750	1750	1750	1750	0
678	20231106	095300	53442574	1750	1748	1750	1748	2314
679	20231106	095200	49397680	1748	1748	1748	1748	101
680	20231106	095100	49221132	1747	1747	1747	1747	0
681	20231106	095000	49221132	1747	1747	1747	1747	578
682	20231106	094900	48211366	1747	1747	1747	1747	0
683	20231106	094800	48211366	1747	1747	1747	1747	0
684	20231106	094700	48211366	1747	1747	1747	1747	0
685	20231106	094600	48211366	1747	1747	1747	1747	8732
686	20231106	094500	32956562	1747	1747	1747	1747	0
687	20231106	094400	32956562	1747	1742	1747	1742	929
688	20231106	094300	31334422	1742	1742	1742	1742	0
689	20231106	094200	31334422	1742	1742	1742	1742	5
690	20231106	094100	31325712	1742	1741	1742	1741	431
691	20231106	094000	30575241	1740	1738	1740	1738	339
692	20231106	093900	29985471	1730	1730	1730	1730	0
693	20231106	093800	29985471	1730	1730	1730	1730	0
694	20231106	093700	29985471	1730	1730	1730	1730	0
695	20231106	093600	29985471	1730	1728	1730	1728	2
696	20231106	093500	29982013	1730	1730	1730	1730	20
697	20231106	093400	29947413	1730	1730	1730	1730	50
698	20231106	093300	29860913	1730	1730	1730	1730	10
699	20231106	093200	29843613	1730	1730	1730	1730	100
700	20231106	093100	29670613	1730	1730	1730	1730	388
701	20231106	093000	28999373	1730	1730	1730	1730	0
702	20231106	092900	28999373	1730	1730	1730	1730	1057
703	20231106	092800	27170763	1730	1731	1731	1730	920
704	20231106	092700	25578890	1730	1731	1731	1730	21
705	20231106	092600	25542540	1730	1730	1730	1730	0
706	20231106	092500	25542540	1730	1738	1742	1730	170
707	20231106	092400	25247725	1730	1730	1730	1730	0
708	20231106	092300	25247725	1730	1731	1731	1730	179
709	20231106	092200	24938002	1730	1732	1732	1730	908
710	20231106	092100	23366947	1742	1742	1742	1742	0
711	20231106	092000	23366947	1742	1742	1742	1742	0
712	20231106	091900	23366947	1742	1742	1742	1742	0
713	20231106	091800	23366947	1742	1742	1742	1742	0
714	20231106	091700	23366947	1742	1742	1742	1742	2
715	20231106	091600	23363463	1742	1742	1742	1742	1
716	20231106	091500	23361721	1743	1743	1743	1743	0
717	20231106	091400	23361721	1743	1728	1743	1716	2496
718	20231106	091300	19069655	1728	1728	1728	1728	10
719	20231106	091200	19052375	1724	1724	1724	1724	0
720	20231106	091100	19052375	1724	1724	1724	1724	132
721	20231106	091000	18824807	1723	1729	1729	1723	1847
722	20231106	090900	15640747	1729	1732	1732	1729	3208
723	20231106	090800	10090273	1746	1746	1746	1746	0
724	20231106	090700	10090273	1746	1746	1746	1746	0
725	20231106	090600	10090273	1746	1732	1746	1731	46
726	20231106	090500	10010556	1731	1731	1731	1731	1587
727	20231106	090400	7263459	1731	1736	1736	1731	1000
728	20231106	090300	5529046	1735	1735	1735	1735	218
729	20231106	090200	5150816	1731	1732	1732	1731	300
730	20231106	090100	4631392	1750	1750	1750	1750	1000
731	20231106	090000	2881392	1750	1741	1750	1740	1655