KissMeData/289080/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205700	218270960	1795	1795	1795	1795	2856
3	20231109	205600	218270960	1795	1795	1795	1795	0
4	20231109	205500	218270960	1795	1795	1795	1795	0
5	20231109	205400	218270960	1795	1795	1795	1795	0
6	20231109	205300	218270960	1795	1795	1795	1795	0
7	20231109	205200	218270960	1795	1795	1795	1795	0
8	20231109	205100	218270960	1795	1795	1795	1795	0
9	20231109	205000	218270960	1795	1795	1795	1795	0
10	20231109	204900	218270960	1795	1795	1795	1795	0
11	20231109	204800	218270960	1795	1795	1795	1795	0
12	20231109	204700	218270960	1795	1795	1795	1795	0
13	20231109	204600	218270960	1795	1795	1795	1795	0
14	20231109	204500	218270960	1795	1795	1795	1795	0
15	20231109	204400	218270960	1795	1795	1795	1795	0
16	20231109	204300	218270960	1795	1795	1795	1795	0
17	20231109	204200	218270960	1795	1795	1795	1795	0
18	20231109	204100	218270960	1795	1795	1795	1795	0
19	20231109	204000	218270960	1795	1795	1795	1795	0
20	20231109	203900	218270960	1795	1795	1795	1795	0
21	20231109	203800	218270960	1795	1795	1795	1795	0
22	20231109	203700	218270960	1795	1795	1795	1795	0
23	20231109	203600	218270960	1795	1795	1795	1795	0
24	20231109	203500	218270960	1795	1795	1795	1795	0
25	20231109	203400	218270960	1795	1795	1795	1795	0
26	20231109	203300	218270960	1795	1795	1795	1795	0
27	20231109	203200	218270960	1795	1795	1795	1795	0
28	20231109	203100	218270960	1795	1795	1795	1795	0
29	20231109	203000	218270960	1795	1795	1795	1795	0
30	20231109	202900	218270960	1795	1795	1795	1795	0
31	20231109	202800	218270960	1795	1795	1795	1795	0
32	20231109	202700	218270960	1795	1795	1795	1795	2856
33	20231109	202600	218270960	1795	1795	1795	1795	0
34	20231109	202500	218270960	1795	1795	1795	1795	0
35	20231109	202400	218270960	1795	1795	1795	1795	0
36	20231109	202300	218270960	1795	1795	1795	1795	0
37	20231109	202200	218270960	1795	1795	1795	1795	0
38	20231109	202100	218270960	1795	1795	1795	1795	0
39	20231109	202000	218270960	1795	1795	1795	1795	0
40	20231109	201900	218270960	1795	1795	1795	1795	0
41	20231109	201800	218270960	1795	1795	1795	1795	0
42	20231109	201700	218270960	1795	1795	1795	1795	0
43	20231109	201600	218270960	1795	1795	1795	1795	0
44	20231109	201500	218270960	1795	1795	1795	1795	0
45	20231109	201400	218270960	1795	1795	1795	1795	0
46	20231109	201300	218270960	1795	1795	1795	1795	0
47	20231109	201200	218270960	1795	1795	1795	1795	0
48	20231109	201100	218270960	1795	1795	1795	1795	0
49	20231109	201000	218270960	1795	1795	1795	1795	0
50	20231109	200900	218270960	1795	1795	1795	1795	0
51	20231109	200800	218270960	1795	1795	1795	1795	0
52	20231109	200700	218270960	1795	1795	1795	1795	0
53	20231109	200600	218270960	1795	1795	1795	1795	0
54	20231109	200500	218270960	1795	1795	1795	1795	0
55	20231109	200400	218270960	1795	1795	1795	1795	0
56	20231109	200300	218270960	1795	1795	1795	1795	0
57	20231109	200200	218270960	1795	1795	1795	1795	0
58	20231109	200100	218270960	1795	1795	1795	1795	0
59	20231109	200000	218270960	1795	1795	1795	1795	0
60	20231109	195900	218270960	1795	1795	1795	1795	0
61	20231109	195800	218270960	1795	1795	1795	1795	0
62	20231109	195700	218270960	1795	1795	1795	1795	2856
63	20231109	195600	218270960	1795	1795	1795	1795	0
64	20231109	195500	218270960	1795	1795	1795	1795	0
65	20231109	195400	218270960	1795	1795	1795	1795	0
66	20231109	195300	218270960	1795	1795	1795	1795	0
67	20231109	195200	218270960	1795	1795	1795	1795	0
68	20231109	195100	218270960	1795	1795	1795	1795	0
69	20231109	195000	218270960	1795	1795	1795	1795	0
70	20231109	194900	218270960	1795	1795	1795	1795	0
71	20231109	194800	218270960	1795	1795	1795	1795	0
72	20231109	194700	218270960	1795	1795	1795	1795	0
73	20231109	194600	218270960	1795	1795	1795	1795	0
74	20231109	194500	218270960	1795	1795	1795	1795	0
75	20231109	194400	218270960	1795	1795	1795	1795	0
76	20231109	194300	218270960	1795	1795	1795	1795	0
77	20231109	194200	218270960	1795	1795	1795	1795	0
78	20231109	194100	218270960	1795	1795	1795	1795	0
79	20231109	194000	218270960	1795	1795	1795	1795	0
80	20231109	193900	218270960	1795	1795	1795	1795	0
81	20231109	193800	218270960	1795	1795	1795	1795	0
82	20231109	193700	218270960	1795	1795	1795	1795	0
83	20231109	193600	218270960	1795	1795	1795	1795	0
84	20231109	193500	218270960	1795	1795	1795	1795	0
85	20231109	193400	218270960	1795	1795	1795	1795	0
86	20231109	193300	218270960	1795	1795	1795	1795	0
87	20231109	193200	218270960	1795	1795	1795	1795	0
88	20231109	193100	218270960	1795	1795	1795	1795	0
89	20231109	193000	218270960	1795	1795	1795	1795	0
90	20231109	192900	218270960	1795	1795	1795	1795	0
91	20231109	192800	218270960	1795	1795	1795	1795	0
92	20231109	192700	218270960	1795	1795	1795	1795	2856
93	20231109	192600	218270960	1795	1795	1795	1795	0
94	20231109	192500	218270960	1795	1795	1795	1795	0
95	20231109	192400	218270960	1795	1795	1795	1795	0
96	20231109	192300	218270960	1795	1795	1795	1795	0
97	20231109	192200	218270960	1795	1795	1795	1795	0
98	20231109	192100	218270960	1795	1795	1795	1795	0
99	20231109	192000	218270960	1795	1795	1795	1795	0
100	20231109	191900	218270960	1795	1795	1795	1795	0
101	20231109	191800	218270960	1795	1795	1795	1795	0
102	20231109	191700	218270960	1795	1795	1795	1795	0
103	20231109	191600	218270960	1795	1795	1795	1795	0
104	20231109	191500	218270960	1795	1795	1795	1795	0
105	20231109	191400	218270960	1795	1795	1795	1795	0
106	20231109	191300	218270960	1795	1795	1795	1795	0
107	20231109	191200	218270960	1795	1795	1795	1795	0
108	20231109	191100	218270960	1795	1795	1795	1795	0
109	20231109	191000	218270960	1795	1795	1795	1795	0
110	20231109	190900	218270960	1795	1795	1795	1795	0
111	20231109	190800	218270960	1795	1795	1795	1795	0
112	20231109	190700	218270960	1795	1795	1795	1795	0
113	20231109	190600	218270960	1795	1795	1795	1795	0
114	20231109	190500	218270960	1795	1795	1795	1795	0
115	20231109	190400	218270960	1795	1795	1795	1795	0
116	20231109	190300	218270960	1795	1795	1795	1795	0
117	20231109	190200	218270960	1795	1795	1795	1795	0
118	20231109	190100	218270960	1795	1795	1795	1795	0
119	20231109	190000	218270960	1795	1795	1795	1795	0
120	20231109	185900	218270960	1795	1795	1795	1795	0
121	20231109	185800	218270960	1795	1795	1795	1795	0
122	20231109	185700	218270960	1795	1795	1795	1795	2856
123	20231109	185600	218270960	1795	1795	1795	1795	0
124	20231109	185500	218270960	1795	1795	1795	1795	0
125	20231109	185400	218270960	1795	1795	1795	1795	0
126	20231109	185300	218270960	1795	1795	1795	1795	0
127	20231109	185200	218270960	1795	1795	1795	1795	0
128	20231109	185100	218270960	1795	1795	1795	1795	0
129	20231109	185000	218270960	1795	1795	1795	1795	0
130	20231109	184900	218270960	1795	1795	1795	1795	0
131	20231109	184800	218270960	1795	1795	1795	1795	0
132	20231109	184700	218270960	1795	1795	1795	1795	0
133	20231109	184600	218270960	1795	1795	1795	1795	0
134	20231109	184500	218270960	1795	1795	1795	1795	0
135	20231109	184400	218270960	1795	1795	1795	1795	0
136	20231109	184300	218270960	1795	1795	1795	1795	0
137	20231109	184200	218270960	1795	1795	1795	1795	0
138	20231109	184100	218270960	1795	1795	1795	1795	0
139	20231109	184000	218270960	1795	1795	1795	1795	0
140	20231109	183900	218270960	1795	1795	1795	1795	0
141	20231109	183800	218270960	1795	1795	1795	1795	0
142	20231109	183700	218270960	1795	1795	1795	1795	0
143	20231109	183600	218270960	1795	1795	1795	1795	0
144	20231109	183500	218270960	1795	1795	1795	1795	0
145	20231109	183400	218270960	1795	1795	1795	1795	0
146	20231109	183300	218270960	1795	1795	1795	1795	0
147	20231109	183200	218270960	1795	1795	1795	1795	0
148	20231109	183100	218270960	1795	1795	1795	1795	0
149	20231109	183000	218270960	1795	1795	1795	1795	0
150	20231109	182900	218270960	1795	1795	1795	1795	0
151	20231109	182800	218270960	1795	1795	1795	1795	0
152	20231109	182700	218270960	1795	1795	1795	1795	2856
153	20231109	182600	218270960	1795	1795	1795	1795	0
154	20231109	182500	218270960	1795	1795	1795	1795	0
155	20231109	182400	218270960	1795	1795	1795	1795	0
156	20231109	182300	218270960	1795	1795	1795	1795	0
157	20231109	182200	218270960	1795	1795	1795	1795	0
158	20231109	182100	218270960	1795	1795	1795	1795	0
159	20231109	182000	218270960	1795	1795	1795	1795	0
160	20231109	181900	218270960	1795	1795	1795	1795	0
161	20231109	181800	218270960	1795	1795	1795	1795	0
162	20231109	181700	218270960	1795	1795	1795	1795	0
163	20231109	181600	218270960	1795	1795	1795	1795	0
164	20231109	181500	218270960	1795	1795	1795	1795	0
165	20231109	181400	218270960	1795	1795	1795	1795	0
166	20231109	181300	218270960	1795	1795	1795	1795	0
167	20231109	181200	218270960	1795	1795	1795	1795	0
168	20231109	181100	218270960	1795	1795	1795	1795	0
169	20231109	181000	218270960	1795	1795	1795	1795	0
170	20231109	180900	218270960	1795	1795	1795	1795	0
171	20231109	180800	218270960	1795	1795	1795	1795	0
172	20231109	180700	218270960	1795	1795	1795	1795	0
173	20231109	180600	218270960	1795	1795	1795	1795	0
174	20231109	180500	218270960	1795	1795	1795	1795	0
175	20231109	180400	218270960	1795	1795	1795	1795	0
176	20231109	180300	218270960	1795	1795	1795	1795	0
177	20231109	180200	218270960	1795	1795	1795	1795	0
178	20231109	180100	218270960	1795	1795	1795	1795	0
179	20231109	180000	218270960	1795	1795	1795	1795	0
180	20231109	175900	218270960	1795	1795	1795	1795	0
181	20231109	175800	218270960	1795	1795	1795	1795	0
182	20231109	175700	218270960	1795	1795	1795	1795	2856
183	20231109	175600	218270960	1795	1795	1795	1795	0
184	20231109	175500	218270960	1795	1795	1795	1795	0
185	20231109	175400	218270960	1795	1795	1795	1795	0
186	20231109	175300	218270960	1795	1795	1795	1795	0
187	20231109	175200	218270960	1795	1795	1795	1795	0
188	20231109	175100	218270960	1795	1795	1795	1795	0
189	20231109	175000	218270960	1795	1795	1795	1795	0
190	20231109	174900	218270960	1795	1795	1795	1795	0
191	20231109	174800	218270960	1795	1795	1795	1795	0
192	20231109	174700	218270960	1795	1795	1795	1795	0
193	20231109	174600	218270960	1795	1795	1795	1795	0
194	20231109	174500	218270960	1795	1795	1795	1795	0
195	20231109	174400	218270960	1795	1795	1795	1795	0
196	20231109	174300	218270960	1795	1795	1795	1795	0
197	20231109	174200	218270960	1795	1795	1795	1795	0
198	20231109	174100	218270960	1795	1795	1795	1795	0
199	20231109	174000	218270960	1795	1795	1795	1795	0
200	20231109	173900	218270960	1795	1795	1795	1795	0
201	20231109	173800	218270960	1795	1795	1795	1795	0
202	20231109	173700	218270960	1795	1795	1795	1795	0
203	20231109	173600	218270960	1795	1795	1795	1795	0
204	20231109	173500	218270960	1795	1795	1795	1795	0
205	20231109	173400	218270960	1795	1795	1795	1795	0
206	20231109	173300	218270960	1795	1795	1795	1795	0
207	20231109	173200	218270960	1795	1795	1795	1795	0
208	20231109	173100	218270960	1795	1795	1795	1795	0
209	20231109	173000	218270960	1795	1795	1795	1795	0
210	20231109	172900	218270960	1795	1795	1795	1795	0
211	20231109	172800	218270960	1795	1795	1795	1795	0
212	20231109	172700	218270960	1795	1795	1795	1795	2856
213	20231109	172600	218270960	1795	1795	1795	1795	0
214	20231109	172500	218270960	1795	1795	1795	1795	0
215	20231109	172400	218270960	1795	1795	1795	1795	0
216	20231109	172300	218270960	1795	1795	1795	1795	0
217	20231109	172200	218270960	1795	1795	1795	1795	0
218	20231109	172100	218270960	1795	1795	1795	1795	0
219	20231109	172000	218270960	1795	1795	1795	1795	0
220	20231109	171900	218270960	1795	1795	1795	1795	0
221	20231109	171800	218270960	1795	1795	1795	1795	0
222	20231109	171700	218270960	1795	1795	1795	1795	0
223	20231109	171600	218270960	1795	1795	1795	1795	0
224	20231109	171500	218270960	1795	1795	1795	1795	0
225	20231109	171400	218270960	1795	1795	1795	1795	0
226	20231109	171300	218270960	1795	1795	1795	1795	0
227	20231109	171200	218270960	1795	1795	1795	1795	0
228	20231109	171100	218270960	1795	1795	1795	1795	0
229	20231109	171000	218270960	1795	1795	1795	1795	0
230	20231109	170900	218270960	1795	1795	1795	1795	0
231	20231109	170800	218270960	1795	1795	1795	1795	0
232	20231109	170700	218270960	1795	1795	1795	1795	0
233	20231109	170600	218270960	1795	1795	1795	1795	0
234	20231109	170500	218270960	1795	1795	1795	1795	0
235	20231109	170400	218270960	1795	1795	1795	1795	0
236	20231109	170300	218270960	1795	1795	1795	1795	0
237	20231109	170200	218270960	1795	1795	1795	1795	0
238	20231109	170100	218270960	1795	1795	1795	1795	0
239	20231109	170000	218270960	1795	1795	1795	1795	0
240	20231109	165900	218270960	1795	1795	1795	1795	0
241	20231109	165800	218270960	1795	1795	1795	1795	0
242	20231109	165700	218270960	1795	1795	1795	1795	2856
243	20231109	165600	218270960	1795	1795	1795	1795	0
244	20231109	165500	218270960	1795	1795	1795	1795	0
245	20231109	165400	218270960	1795	1795	1795	1795	0
246	20231109	165300	218270960	1795	1795	1795	1795	0
247	20231109	165200	218270960	1795	1795	1795	1795	0
248	20231109	165100	218270960	1795	1795	1795	1795	0
249	20231109	165000	218270960	1795	1795	1795	1795	0
250	20231109	164900	218270960	1795	1795	1795	1795	0
251	20231109	164800	218270960	1795	1795	1795	1795	0
252	20231109	164700	218270960	1795	1795	1795	1795	0
253	20231109	164600	218270960	1795	1795	1795	1795	0
254	20231109	164500	218270960	1795	1795	1795	1795	0
255	20231109	164400	218270960	1795	1795	1795	1795	0
256	20231109	164300	218270960	1795	1795	1795	1795	0
257	20231109	164200	218270960	1795	1795	1795	1795	0
258	20231109	164100	218270960	1795	1795	1795	1795	0
259	20231109	164000	218270960	1795	1795	1795	1795	0
260	20231109	163900	218270960	1795	1795	1795	1795	0
261	20231109	163800	218270960	1795	1795	1795	1795	0
262	20231109	163700	218270960	1795	1795	1795	1795	0
263	20231109	163600	218270960	1795	1795	1795	1795	0
264	20231109	163500	218270960	1795	1795	1795	1795	0
265	20231109	163400	218270960	1795	1795	1795	1795	0
266	20231109	163300	218270960	1795	1795	1795	1795	0
267	20231109	163200	218270960	1795	1795	1795	1795	0
268	20231109	163100	218270960	1795	1795	1795	1795	0
269	20231109	163000	218270960	1795	1795	1795	1795	0
270	20231109	162900	218270960	1795	1795	1795	1795	0
271	20231109	162800	218270960	1795	1795	1795	1795	0
272	20231109	162700	218270960	1795	1795	1795	1795	2856
273	20231109	162600	218270960	1795	1795	1795	1795	0
274	20231109	162500	218270960	1795	1795	1795	1795	0
275	20231109	162400	218270960	1795	1795	1795	1795	0
276	20231109	162300	218270960	1795	1795	1795	1795	0
277	20231109	162200	218270960	1795	1795	1795	1795	0
278	20231109	162100	218270960	1795	1795	1795	1795	0
279	20231109	162000	218270960	1795	1795	1795	1795	0
280	20231109	161900	218270960	1795	1795	1795	1795	0
281	20231109	161800	218270960	1795	1795	1795	1795	0
282	20231109	161700	218270960	1795	1795	1795	1795	0
283	20231109	161600	218270960	1795	1795	1795	1795	0
284	20231109	161500	218270960	1795	1795	1795	1795	0
285	20231109	161400	218270960	1795	1795	1795	1795	0
286	20231109	161300	218270960	1795	1795	1795	1795	0
287	20231109	161200	218270960	1795	1795	1795	1795	0
288	20231109	161100	218270960	1795	1795	1795	1795	0
289	20231109	161000	218270960	1795	1795	1795	1795	0
290	20231109	160900	218270960	1795	1795	1795	1795	0
291	20231109	160800	218270960	1795	1795	1795	1795	0
292	20231109	160700	218270960	1795	1795	1795	1795	0
293	20231109	160600	218270960	1795	1795	1795	1795	0
294	20231109	160500	218270960	1795	1795	1795	1795	0
295	20231109	160400	218270960	1795	1795	1795	1795	0
296	20231109	160300	218270960	1795	1795	1795	1795	0
297	20231109	160200	218270960	1795	1795	1795	1795	0
298	20231109	160100	218270960	1795	1795	1795	1795	0
299	20231109	160000	218270960	1795	1795	1795	1795	0
300	20231109	155900	218270960	1795	1795	1795	1795	0
301	20231109	155800	218270960	1795	1795	1795	1795	0
302	20231109	155700	218270960	1795	1795	1795	1795	2856
303	20231109	155600	218270960	1795	1795	1795	1795	0
304	20231109	155500	218270960	1795	1795	1795	1795	0
305	20231109	155400	218270960	1795	1795	1795	1795	0
306	20231109	155300	218270960	1795	1795	1795	1795	0
307	20231109	155200	218270960	1795	1795	1795	1795	0
308	20231109	155100	218270960	1795	1795	1795	1795	0
309	20231109	155000	218270960	1795	1795	1795	1795	0
310	20231109	154900	218270960	1795	1795	1795	1795	0
311	20231109	154800	218270960	1795	1795	1795	1795	0
312	20231109	154700	218270960	1795	1795	1795	1795	0
313	20231109	154600	218270960	1795	1795	1795	1795	0
314	20231109	154500	218270960	1795	1795	1795	1795	0
315	20231109	154400	218270960	1795	1795	1795	1795	0
316	20231109	154300	218270960	1795	1795	1795	1795	0
317	20231109	154200	218270960	1795	1795	1795	1795	0
318	20231109	154100	218270960	1795	1795	1795	1795	0
319	20231109	154000	218270960	1795	1795	1795	1795	0
320	20231109	153900	218270960	1795	1795	1795	1795	0
321	20231109	153800	218270960	1795	1795	1795	1795	0
322	20231109	153700	218270960	1795	1795	1795	1795	0
323	20231109	153600	218270960	1795	1795	1795	1795	0
324	20231109	153500	218270960	1795	1795	1795	1795	0
325	20231109	153400	218270960	1795	1795	1795	1795	0
326	20231109	153300	218270960	1795	1795	1795	1795	0
327	20231109	153200	218270960	1795	1795	1795	1795	0
328	20231109	153100	218270960	1795	1795	1795	1795	0
329	20231109	153000	218270960	1795	1795	1795	1795	2856
330	20231109	152900	213144440	1795	1795	1795	1795	0
331	20231109	152800	213144440	1795	1795	1795	1795	0
332	20231109	152700	213144440	1795	1795	1795	1795	0
333	20231109	152600	213144440	1795	1795	1795	1795	0
334	20231109	152500	213144440	1795	1795	1795	1795	0
335	20231109	152400	213144440	1795	1795	1795	1795	0
336	20231109	152300	213144440	1795	1795	1795	1795	0
337	20231109	152200	213144440	1795	1795	1795	1795	0
338	20231109	152100	213144440	1795	1795	1795	1795	0
339	20231109	152000	213144440	1795	1795	1795	1795	0
340	20231109	151900	213144440	1795	1795	1795	1795	0
341	20231109	151800	213144440	1795	1795	1795	1793	506
342	20231109	151700	212237170	1793	1795	1795	1793	740
343	20231109	151600	210909349	1800	1800	1800	1800	0
344	20231109	151500	210909349	1800	1800	1800	1800	1
345	20231109	151400	210907549	1800	1800	1800	1800	0
346	20231109	151300	210907549	1800	1800	1800	1800	0
347	20231109	151200	210907549	1800	1794	1800	1794	49
348	20231109	151100	210819625	1794	1793	1794	1793	15
349	20231109	151000	210792721	1794	1795	1795	1793	606
350	20231109	150900	209706111	1801	1801	1801	1801	3
351	20231109	150800	209700708	1804	1804	1804	1804	0
352	20231109	150700	209700708	1804	1804	1804	1804	3
353	20231109	150600	209695296	1806	1801	1807	1793	2956
354	20231109	150500	204356514	1801	1800	1802	1800	303
355	20231109	150400	203810821	1803	1803	1803	1803	0
356	20231109	150300	203810821	1803	1803	1803	1803	2
357	20231109	150200	203807215	1803	1800	1803	1800	202
358	20231109	150100	203443609	1803	1795	1803	1794	778
359	20231109	150000	202047802	1803	1803	1803	1803	0
360	20231109	145900	202047802	1803	1803	1803	1803	0
361	20231109	145800	202047802	1803	1803	1803	1803	2
362	20231109	145700	202044196	1803	1803	1803	1803	2
363	20231109	145600	202040590	1803	1803	1803	1794	75
364	20231109	145500	201905995	1804	1804	1804	1804	4
365	20231109	145400	201898779	1793	1795	1795	1793	1000
366	20231109	145300	200105076	1807	1807	1807	1807	2
367	20231109	145200	200101462	1808	1810	1810	1795	1005
368	20231109	145100	198297334	1794	1810	1810	1794	2003
369	20231109	145000	194701823	1810	1810	1810	1810	0
370	20231109	144900	194701823	1810	1810	1810	1810	5
371	20231109	144800	194692773	1810	1810	1810	1810	2
372	20231109	144700	194689153	1810	1810	1810	1810	1
373	20231109	144600	194687343	1811	1811	1811	1811	0
374	20231109	144500	194687343	1811	1810	1811	1810	180
375	20231109	144400	194361539	1810	1810	1810	1810	0
376	20231109	144300	194361539	1810	1810	1810	1810	248
377	20231109	144200	193912659	1810	1810	1810	1810	0
378	20231109	144100	193912659	1810	1810	1810	1810	8
379	20231109	144000	193898179	1811	1811	1811	1811	0
380	20231109	143900	193898179	1811	1805	1811	1805	466
381	20231109	143800	193056247	1805	1805	1805	1805	0
382	20231109	143700	193056247	1805	1805	1805	1805	200
383	20231109	143600	192695247	1805	1803	1805	1803	303
384	20231109	143500	192148932	1805	1805	1805	1805	5
385	20231109	143400	192139907	1803	1803	1803	1803	0
386	20231109	143300	192139907	1803	1803	1803	1803	100
387	20231109	143200	191959607	1805	1794	1805	1794	188
388	20231109	143100	191621572	1802	1802	1802	1802	1
389	20231109	143000	191619770	1794	1794	1794	1794	200
390	20231109	142900	191260970	1802	1802	1802	1802	0
391	20231109	142800	191260970	1802	1802	1802	1794	500
392	20231109	142700	190363938	1793	1793	1793	1793	488
393	20231109	142600	189488954	1802	1802	1802	1802	0
394	20231109	142500	189488954	1802	1802	1802	1802	0
395	20231109	142400	189488954	1802	1802	1802	1802	0
396	20231109	142300	189488954	1802	1802	1802	1802	0
397	20231109	142200	189488954	1802	1802	1802	1802	30
398	20231109	142100	189434894	1802	1802	1802	1802	0
399	20231109	142000	189434894	1802	1802	1802	1802	0
400	20231109	141900	189434894	1802	1802	1802	1802	0
401	20231109	141800	189434894	1802	1802	1802	1802	0
402	20231109	141700	189434894	1802	1802	1802	1802	0
403	20231109	141600	189434894	1802	1802	1802	1802	0
404	20231109	141500	189434894	1802	1802	1802	1802	0
405	20231109	141400	189434894	1802	1802	1802	1802	1
406	20231109	141300	189433092	1791	1803	1803	1791	1857
407	20231109	141200	186105681	1803	1803	1803	1803	2
408	20231109	141100	186102075	1805	1805	1805	1805	0
409	20231109	141000	186102075	1805	1805	1805	1805	0
410	20231109	140900	186102075	1805	1805	1805	1805	0
411	20231109	140800	186102075	1805	1799	1805	1799	1114
412	20231109	140700	184097463	1799	1799	1799	1799	600
413	20231109	140600	183018063	1799	1799	1799	1789	3530
414	20231109	140500	176698325	1791	1795	1795	1791	3003
415	20231109	140400	171316186	1799	1799	1799	1799	23
416	20231109	140300	171274809	1800	1800	1800	1800	165
417	20231109	140200	170977809	1794	1794	1794	1794	500
418	20231109	140100	170080809	1800	1800	1800	1800	0
419	20231109	140000	170080809	1800	1794	1800	1794	2007
420	20231109	135900	166480221	1794	1800	1800	1794	4185
421	20231109	135800	158972295	1794	1800	1800	1794	984
422	20231109	135700	157206637	1795	1797	1799	1795	1165
423	20231109	135600	155114375	1797	1799	1799	1797	313
424	20231109	135500	154551488	1799	1799	1799	1799	2
425	20231109	135400	154547890	1798	1796	1798	1796	322
426	20231109	135300	153969574	1800	1811	1811	1800	6
427	20231109	135200	153958741	1800	1799	1800	1796	2010
428	20231109	135100	150346535	1812	1800	1812	1800	20
429	20231109	135000	150310435	1800	1801	1801	1800	613
430	20231109	134900	149207025	1801	1801	1801	1801	1021
431	20231109	134800	147368204	1805	1805	1805	1805	390
432	20231109	134700	146664254	1805	1810	1810	1805	22
433	20231109	134600	146624519	1805	1812	1812	1805	19
434	20231109	134500	146590119	1805	1806	1806	1805	400
435	20231109	134400	145868018	1813	1813	1813	1813	0
436	20231109	134300	145868018	1813	1812	1813	1812	10
437	20231109	134200	145849897	1812	1812	1812	1812	0
438	20231109	134100	145849897	1812	1811	1812	1811	1013
439	20231109	134000	144015341	1811	1811	1811	1811	0
440	20231109	133900	144015341	1811	1811	1811	1811	1
441	20231109	133800	144013530	1811	1811	1811	1811	0
442	20231109	133700	144013530	1811	1811	1811	1811	0
443	20231109	133600	144013530	1811	1811	1811	1811	0
444	20231109	133500	144013530	1811	1811	1811	1811	154
445	20231109	133400	143734636	1811	1810	1811	1810	373
446	20231109	133300	143059390	1810	1810	1810	1810	0
447	20231109	133200	143059390	1810	1810	1810	1810	0
448	20231109	133100	143059390	1810	1810	1810	1810	0
449	20231109	133000	143059390	1810	1810	1810	1810	0
450	20231109	132900	143059390	1810	1810	1810	1810	2
451	20231109	132800	143055770	1805	1807	1807	1805	100
452	20231109	132700	142875210	1810	1810	1810	1810	0
453	20231109	132600	142875210	1810	1810	1810	1810	0
454	20231109	132500	142875210	1810	1810	1810	1810	53
455	20231109	132400	142779280	1809	1807	1809	1807	72
456	20231109	132300	142649174	1807	1807	1807	1807	0
457	20231109	132200	142649174	1807	1807	1807	1807	1
458	20231109	132100	142647367	1807	1807	1807	1807	0
459	20231109	132000	142647367	1807	1807	1807	1807	0
460	20231109	131900	142647367	1807	1807	1807	1807	0
461	20231109	131800	142647367	1807	1807	1807	1807	0
462	20231109	131700	142647367	1807	1807	1807	1807	0
463	20231109	131600	142647367	1807	1807	1807	1807	0
464	20231109	131500	142647367	1807	1807	1807	1807	10
465	20231109	131400	142629297	1807	1807	1807	1807	0
466	20231109	131300	142629297	1807	1807	1807	1807	0
467	20231109	131200	142629297	1807	1807	1807	1807	0
468	20231109	131100	142629297	1807	1807	1807	1807	0
469	20231109	131000	142629297	1807	1807	1807	1807	0
470	20231109	130900	142629297	1807	1807	1807	1807	1
471	20231109	130800	142627490	1807	1807	1807	1807	0
472	20231109	130700	142627490	1807	1807	1807	1807	0
473	20231109	130600	142627490	1807	1807	1807	1807	5
474	20231109	130500	142618455	1807	1800	1807	1799	109
475	20231109	130400	142422303	1800	1800	1800	1800	0
476	20231109	130300	142422303	1800	1802	1802	1800	2000
477	20231109	130200	138821778	1808	1808	1808	1808	0
478	20231109	130100	138821778	1808	1808	1808	1808	0
479	20231109	130000	138821778	1808	1808	1808	1808	0
480	20231109	125900	138821778	1808	1808	1808	1808	0
481	20231109	125800	138821778	1808	1808	1808	1808	5
482	20231109	125700	138812738	1809	1809	1809	1809	0
483	20231109	125600	138812738	1809	1809	1809	1809	0
484	20231109	125500	138812738	1809	1809	1809	1809	0
485	20231109	125400	138812738	1809	1809	1809	1809	0
486	20231109	125300	138812738	1809	1809	1809	1809	0
487	20231109	125200	138812738	1809	1809	1809	1809	0
488	20231109	125100	138812738	1809	1809	1809	1809	5
489	20231109	125000	138803693	1810	1810	1810	1810	0
490	20231109	124900	138803693	1810	1803	1810	1800	1933
491	20231109	124800	135322877	1809	1809	1809	1809	276
492	20231109	124700	134823593	1809	1808	1809	1808	276
493	20231109	124600	134324392	1809	1809	1809	1809	0
494	20231109	124500	134324392	1809	1809	1809	1809	0
495	20231109	124400	134324392	1809	1809	1809	1809	10
496	20231109	124300	134306302	1809	1809	1809	1809	10
497	20231109	124200	134288212	1810	1810	1810	1810	3
498	20231109	124100	134282782	1800	1800	1800	1800	200
499	20231109	124000	133922782	1811	1811	1811	1811	0
500	20231109	123900	133922782	1811	1811	1811	1811	0
501	20231109	123800	133922782	1811	1811	1811	1811	0
502	20231109	123700	133922782	1811	1811	1811	1811	0
503	20231109	123600	133922782	1811	1811	1811	1811	3
504	20231109	123500	133917349	1800	1805	1805	1800	3390
505	20231109	123400	127812641	1810	1808	1810	1806	376
506	20231109	123300	127133358	1810	1810	1810	1810	11
507	20231109	123200	127113448	1812	1812	1812	1809	276
508	20231109	123100	126613911	1812	1810	1812	1810	3388
509	20231109	123000	120481591	1810	1810	1810	1810	0
510	20231109	122900	120481591	1810	1810	1810	1810	10
511	20231109	122800	120463491	1809	1809	1809	1809	0
512	20231109	122700	120463491	1809	1809	1809	1809	1
513	20231109	122600	120461682	1810	1810	1810	1810	0
514	20231109	122500	120461682	1810	1810	1810	1810	0
515	20231109	122400	120461682	1810	1810	1810	1809	40
516	20231109	122300	120389302	1809	1809	1809	1809	35
517	20231109	122200	120325987	1809	1809	1809	1809	0
518	20231109	122100	120325987	1809	1809	1809	1809	1
519	20231109	122000	120324178	1810	1810	1810	1810	1000
520	20231109	121900	118514178	1810	1809	1810	1809	3
521	20231109	121800	118508750	1810	1810	1810	1810	0
522	20231109	121700	118508750	1810	1810	1810	1810	50
523	20231109	121600	118418250	1810	1810	1810	1810	5
524	20231109	121500	118409200	1806	1807	1807	1806	46
525	20231109	121400	118326123	1810	1810	1810	1810	5
526	20231109	121300	118317073	1809	1809	1809	1809	0
527	20231109	121200	118317073	1809	1809	1809	1809	1000
528	20231109	121100	116508073	1809	1809	1809	1809	3
529	20231109	121000	116502646	1808	1808	1808	1808	1
530	20231109	120900	116500838	1808	1809	1809	1808	32
531	20231109	120800	116442979	1809	1809	1809	1809	3
532	20231109	120700	116437552	1809	1810	1810	1808	6
533	20231109	120600	116426698	1810	1810	1810	1810	3
534	20231109	120500	116421268	1806	1806	1806	1806	106
535	20231109	120400	116229832	1810	1809	1810	1809	8
536	20231109	120300	116215354	1810	1810	1810	1810	1002
537	20231109	120200	114401734	1813	1813	1813	1813	3
538	20231109	120100	114396295	1811	1811	1811	1811	0
539	20231109	120000	114396295	1811	1811	1811	1811	0
540	20231109	115900	114396295	1811	1811	1811	1811	3
541	20231109	115800	114390862	1812	1812	1812	1812	41
542	20231109	115700	114316570	1813	1813	1813	1813	6
543	20231109	115600	114305692	1813	1813	1813	1813	2
544	20231109	115500	114302066	1813	1813	1813	1813	0
545	20231109	115400	114302066	1813	1813	1813	1813	0
546	20231109	115300	114302066	1813	1812	1813	1812	76
547	20231109	115200	114164349	1813	1813	1813	1813	9
548	20231109	115100	114148032	1813	1813	1813	1813	1
549	20231109	115000	114146219	1813	1813	1813	1813	0
550	20231109	114900	114146219	1813	1813	1813	1813	0
551	20231109	114800	114146219	1813	1813	1813	1813	0
552	20231109	114700	114146219	1813	1813	1813	1813	0
553	20231109	114600	114146219	1813	1813	1813	1813	701
554	20231109	114500	112875306	1813	1813	1813	1813	0
555	20231109	114400	112875306	1813	1813	1813	1813	0
556	20231109	114300	112875306	1813	1813	1813	1813	0
557	20231109	114200	112875306	1813	1811	1813	1811	19
558	20231109	114100	112840887	1811	1811	1811	1811	100
559	20231109	114000	112659787	1811	1811	1811	1811	5
560	20231109	113900	112650732	1810	1810	1810	1810	0
561	20231109	113800	112650732	1810	1810	1810	1810	0
562	20231109	113700	112650732	1810	1810	1810	1810	100
563	20231109	113600	112469732	1810	1810	1810	1810	0
564	20231109	113500	112469732	1810	1810	1810	1810	100
565	20231109	113400	112288732	1810	1810	1810	1810	0
566	20231109	113300	112288732	1810	1810	1810	1810	6
567	20231109	113200	112277872	1810	1810	1810	1810	0
568	20231109	113100	112277872	1810	1810	1810	1810	5
569	20231109	113000	112268822	1810	1810	1810	1810	0
570	20231109	112900	112268822	1810	1810	1810	1810	0
571	20231109	112800	112268822	1810	1810	1810	1810	1
572	20231109	112700	112267012	1811	1811	1811	1811	0
573	20231109	112600	112267012	1811	1811	1811	1811	30
574	20231109	112500	112212682	1811	1811	1811	1811	0
575	20231109	112400	112212682	1811	1803	1811	1802	303
576	20231109	112300	111666367	1803	1803	1803	1803	844
577	20231109	112200	110144635	1803	1803	1803	1803	200
578	20231109	112100	109784035	1803	1803	1803	1803	128
579	20231109	112000	109553251	1811	1811	1811	1811	0
580	20231109	111900	109553251	1811	1811	1811	1811	10
581	20231109	111800	109535141	1804	1804	1804	1804	0
582	20231109	111700	109535141	1804	1810	1810	1804	962
583	20231109	111600	107798701	1810	1812	1812	1810	22
584	20231109	111500	107758879	1812	1812	1812	1812	0
585	20231109	111400	107758879	1812	1812	1812	1812	0
586	20231109	111300	107758879	1812	1812	1812	1812	0
587	20231109	111200	107758879	1812	1812	1812	1812	1
588	20231109	111100	107757067	1809	1809	1809	1809	0
589	20231109	111000	107757067	1809	1809	1809	1809	163
590	20231109	110900	107462200	1812	1812	1812	1812	1
591	20231109	110800	107460388	1809	1809	1809	1809	48
592	20231109	110700	107373556	1809	1809	1809	1809	252
593	20231109	110600	106917688	1809	1811	1811	1809	4
594	20231109	110500	106910446	1809	1809	1809	1809	0
595	20231109	110400	106910446	1809	1809	1809	1809	21
596	20231109	110300	106872457	1813	1813	1813	1813	0
597	20231109	110200	106872457	1813	1813	1813	1813	0
598	20231109	110100	106872457	1813	1813	1813	1813	0
599	20231109	110000	106872457	1813	1813	1813	1813	0
600	20231109	105900	106872457	1813	1813	1813	1813	7
601	20231109	105800	106859766	1813	1812	1813	1812	4
602	20231109	105700	106852517	1812	1812	1812	1812	0
603	20231109	105600	106852517	1812	1810	1812	1809	35
604	20231109	105500	106789185	1810	1810	1810	1809	164
605	20231109	105400	106492405	1810	1811	1811	1810	155
606	20231109	105300	106211853	1813	1813	1813	1813	0
607	20231109	105200	106211853	1813	1813	1813	1813	1
608	20231109	105100	106210040	1813	1813	1813	1813	0
609	20231109	105000	106210040	1813	1813	1813	1813	0
610	20231109	104900	106210040	1813	1813	1813	1813	0
611	20231109	104800	106210040	1813	1813	1813	1813	0
612	20231109	104700	106210040	1813	1812	1813	1812	22
613	20231109	104600	106170171	1813	1813	1813	1813	0
614	20231109	104500	106170171	1813	1813	1813	1813	0
615	20231109	104400	106170171	1813	1813	1814	1813	1754
616	20231109	104300	102990164	1814	1813	1814	1813	1009
617	20231109	104200	101160846	1813	1813	1813	1813	0
618	20231109	104100	101160846	1813	1813	1813	1813	411
619	20231109	104000	100415703	1813	1813	1813	1813	100
620	20231109	103900	100234403	1813	1813	1813	1813	1
621	20231109	103800	100232590	1813	1813	1813	1813	0
622	20231109	103700	100232590	1813	1813	1813	1813	1
623	20231109	103600	100230777	1813	1813	1813	1813	0
624	20231109	103500	100230777	1813	1813	1813	1813	0
625	20231109	103400	100230777	1813	1800	1813	1798	1816
626	20231109	103300	96965055	1811	1801	1811	1799	1059
627	20231109	103200	95058966	1811	1811	1811	1811	0
628	20231109	103100	95058966	1811	1811	1811	1811	0
629	20231109	103000	95058966	1811	1810	1811	1799	556
630	20231109	102900	94054557	1801	1809	1809	1801	641
631	20231109	102800	92895781	1809	1809	1809	1809	151
632	20231109	102700	92622622	1809	1809	1809	1809	0
633	20231109	102600	92622622	1809	1808	1809	1808	103
634	20231109	102500	92436393	1801	1801	1801	1801	100
635	20231109	102400	92256293	1808	1808	1808	1808	1
636	20231109	102300	92254485	1801	1801	1801	1801	300
637	20231109	102200	91714185	1808	1808	1808	1808	0
638	20231109	102100	91714185	1808	1808	1808	1808	1
639	20231109	102000	91712377	1808	1807	1808	1807	25
640	20231109	101900	91667197	1807	1805	1807	1805	262
641	20231109	101800	91194170	1805	1805	1805	1805	0
642	20231109	101700	91194170	1805	1805	1805	1805	10
643	20231109	101600	91176120	1803	1798	1803	1798	1257
644	20231109	101500	88909794	1798	1799	1799	1798	82
645	20231109	101400	88762347	1803	1803	1803	1803	0
646	20231109	101300	88762347	1803	1803	1803	1803	0
647	20231109	101200	88762347	1803	1803	1803	1803	0
648	20231109	101100	88762347	1803	1803	1803	1803	1
649	20231109	101000	88760544	1803	1803	1803	1803	10
650	20231109	100900	88742514	1802	1800	1802	1800	66
651	20231109	100800	88623668	1800	1800	1800	1800	347
652	20231109	100700	87999068	1800	1800	1800	1800	0
653	20231109	100600	87999068	1800	1800	1800	1800	105
654	20231109	100500	87810068	1800	1794	1800	1794	14986
655	20231109	100400	60925124	1794	1794	1794	1794	50
656	20231109	100300	60835424	1794	1794	1794	1794	110
657	20231109	100200	60638084	1800	1800	1800	1800	0
658	20231109	100100	60638084	1800	1800	1800	1800	0
659	20231109	100000	60638084	1800	1800	1800	1800	0
660	20231109	095900	60638084	1800	1800	1800	1800	1
661	20231109	095800	60636284	1800	1792	1800	1790	2905
662	20231109	095700	55431786	1802	1802	1802	1802	0
663	20231109	095600	55431786	1802	1802	1802	1802	0
664	20231109	095500	55431786	1802	1802	1802	1802	0
665	20231109	095400	55431786	1802	1802	1802	1802	10
666	20231109	095300	55413766	1804	1797	1804	1791	743
667	20231109	095200	54081427	1804	1804	1804	1804	3
668	20231109	095100	54076015	1804	1804	1804	1804	5
669	20231109	095000	54066995	1793	1798	1805	1793	1532
670	20231109	094900	51317049	1798	1796	1798	1793	2310
671	20231109	094800	47170983	1798	1798	1798	1798	0
672	20231109	094700	47170983	1798	1798	1798	1795	1169
673	20231109	094600	45072432	1796	1803	1803	1796	6591
674	20231109	094500	33211133	1805	1805	1805	1804	1241
675	20231109	094400	30971562	1805	1815	1815	1805	11
676	20231109	094300	30951687	1815	1815	1815	1815	200
677	20231109	094200	30588687	1815	1815	1815	1815	5
678	20231109	094100	30579612	1815	1806	1815	1806	306
679	20231109	094000	30026931	1815	1815	1815	1815	0
680	20231109	093900	30026931	1815	1815	1815	1815	5
681	20231109	093800	30017856	1815	1815	1815	1815	0
682	20231109	093700	30017856	1815	1815	1815	1815	10
683	20231109	093600	29999706	1806	1806	1806	1806	0
684	20231109	093500	29999706	1806	1806	1806	1806	0
685	20231109	093400	29999706	1806	1814	1815	1806	2012
686	20231109	093300	26365599	1810	1815	1816	1810	155
687	20231109	093200	26084859	1816	1811	1816	1811	54
688	20231109	093100	25987060	1816	1816	1816	1816	10
689	20231109	093000	25968900	1816	1816	1816	1816	0
690	20231109	092900	25968900	1816	1816	1816	1816	0
691	20231109	092800	25968900	1816	1816	1816	1816	16
692	20231109	092700	25939844	1816	1816	1816	1816	10
693	20231109	092600	25921684	1815	1815	1815	1815	77
694	20231109	092500	25781929	1815	1815	1815	1815	1023
695	20231109	092400	23925184	1815	1815	1815	1815	1
696	20231109	092300	23923369	1815	1815	1815	1815	0
697	20231109	092200	23923369	1815	1809	1815	1806	330
698	20231109	092100	23326931	1807	1808	1808	1807	500
699	20231109	092000	22423428	1815	1815	1815	1815	0
700	20231109	091900	22423428	1815	1807	1815	1807	12
701	20231109	091800	22401696	1817	1817	1817	1817	0
702	20231109	091700	22401696	1817	1817	1817	1817	0
703	20231109	091600	22401696	1817	1817	1817	1817	56
704	20231109	091500	22299944	1804	1811	1811	1804	878
705	20231109	091400	20714612	1822	1822	1822	1822	50
706	20231109	091300	20623512	1822	1822	1822	1822	51
707	20231109	091200	20530590	1823	1807	1823	1807	12
708	20231109	091100	20508731	1824	1816	1824	1816	127
709	20231109	091000	20277713	1816	1804	1816	1803	1005
710	20231109	090900	18465199	1806	1811	1811	1804	7494
711	20231109	090800	4920842	1812	1812	1812	1812	82
712	20231109	090700	4772258	1812	1813	1813	1812	400
713	20231109	090600	4047258	1812	1812	1812	1812	27
714	20231109	090500	3998334	1812	1813	1813	1812	309
715	20231109	090400	3438387	1813	1813	1813	1813	3
716	20231109	090300	3432948	1813	1825	1825	1813	31
717	20231109	090200	3376492	1825	1825	1825	1825	20
718	20231109	090100	3339992	1825	1825	1825	1825	27
719	20231109	090000	3290717	1825	1812	1825	1811	1815