KissMeData/307280/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210000	103188389	1636	1636	1636	1636	5202
3	20231107	205900	103188389	1636	1636	1636	1636	0
4	20231107	205800	103188389	1636	1636	1636	1636	0
5	20231107	205700	103188389	1636	1636	1636	1636	0
6	20231107	205600	103188389	1636	1636	1636	1636	0
7	20231107	205500	103188389	1636	1636	1636	1636	0
8	20231107	205400	103188389	1636	1636	1636	1636	0
9	20231107	205300	103188389	1636	1636	1636	1636	0
10	20231107	205200	103188389	1636	1636	1636	1636	0
11	20231107	205100	103188389	1636	1636	1636	1636	0
12	20231107	205000	103188389	1636	1636	1636	1636	0
13	20231107	204900	103188389	1636	1636	1636	1636	0
14	20231107	204800	103188389	1636	1636	1636	1636	0
15	20231107	204700	103188389	1636	1636	1636	1636	0
16	20231107	204600	103188389	1636	1636	1636	1636	0
17	20231107	204500	103188389	1636	1636	1636	1636	0
18	20231107	204400	103188389	1636	1636	1636	1636	0
19	20231107	204300	103188389	1636	1636	1636	1636	0
20	20231107	204200	103188389	1636	1636	1636	1636	0
21	20231107	204100	103188389	1636	1636	1636	1636	0
22	20231107	204000	103188389	1636	1636	1636	1636	0
23	20231107	203900	103188389	1636	1636	1636	1636	0
24	20231107	203800	103188389	1636	1636	1636	1636	0
25	20231107	203700	103188389	1636	1636	1636	1636	0
26	20231107	203600	103188389	1636	1636	1636	1636	0
27	20231107	203500	103188389	1636	1636	1636	1636	0
28	20231107	203400	103188389	1636	1636	1636	1636	0
29	20231107	203300	103188389	1636	1636	1636	1636	0
30	20231107	203200	103188389	1636	1636	1636	1636	0
31	20231107	203100	103188389	1636	1636	1636	1636	0
32	20231107	203000	103188389	1636	1636	1636	1636	5202
33	20231107	202900	103188389	1636	1636	1636	1636	0
34	20231107	202800	103188389	1636	1636	1636	1636	0
35	20231107	202700	103188389	1636	1636	1636	1636	0
36	20231107	202600	103188389	1636	1636	1636	1636	0
37	20231107	202500	103188389	1636	1636	1636	1636	0
38	20231107	202400	103188389	1636	1636	1636	1636	0
39	20231107	202300	103188389	1636	1636	1636	1636	0
40	20231107	202200	103188389	1636	1636	1636	1636	0
41	20231107	202100	103188389	1636	1636	1636	1636	0
42	20231107	202000	103188389	1636	1636	1636	1636	0
43	20231107	201900	103188389	1636	1636	1636	1636	0
44	20231107	201800	103188389	1636	1636	1636	1636	0
45	20231107	201700	103188389	1636	1636	1636	1636	0
46	20231107	201600	103188389	1636	1636	1636	1636	0
47	20231107	201500	103188389	1636	1636	1636	1636	0
48	20231107	201400	103188389	1636	1636	1636	1636	0
49	20231107	201300	103188389	1636	1636	1636	1636	0
50	20231107	201200	103188389	1636	1636	1636	1636	0
51	20231107	201100	103188389	1636	1636	1636	1636	0
52	20231107	201000	103188389	1636	1636	1636	1636	0
53	20231107	200900	103188389	1636	1636	1636	1636	0
54	20231107	200800	103188389	1636	1636	1636	1636	0
55	20231107	200700	103188389	1636	1636	1636	1636	0
56	20231107	200600	103188389	1636	1636	1636	1636	0
57	20231107	200500	103188389	1636	1636	1636	1636	0
58	20231107	200400	103188389	1636	1636	1636	1636	0
59	20231107	200300	103188389	1636	1636	1636	1636	0
60	20231107	200200	103188389	1636	1636	1636	1636	0
61	20231107	200100	103188389	1636	1636	1636	1636	0
62	20231107	200000	103188389	1636	1636	1636	1636	5202
63	20231107	195900	103188389	1636	1636	1636	1636	0
64	20231107	195800	103188389	1636	1636	1636	1636	0
65	20231107	195700	103188389	1636	1636	1636	1636	0
66	20231107	195600	103188389	1636	1636	1636	1636	0
67	20231107	195500	103188389	1636	1636	1636	1636	0
68	20231107	195400	103188389	1636	1636	1636	1636	0
69	20231107	195300	103188389	1636	1636	1636	1636	0
70	20231107	195200	103188389	1636	1636	1636	1636	0
71	20231107	195100	103188389	1636	1636	1636	1636	0
72	20231107	195000	103188389	1636	1636	1636	1636	0
73	20231107	194900	103188389	1636	1636	1636	1636	0
74	20231107	194800	103188389	1636	1636	1636	1636	0
75	20231107	194700	103188389	1636	1636	1636	1636	0
76	20231107	194600	103188389	1636	1636	1636	1636	0
77	20231107	194500	103188389	1636	1636	1636	1636	0
78	20231107	194400	103188389	1636	1636	1636	1636	0
79	20231107	194300	103188389	1636	1636	1636	1636	0
80	20231107	194200	103188389	1636	1636	1636	1636	0
81	20231107	194100	103188389	1636	1636	1636	1636	0
82	20231107	194000	103188389	1636	1636	1636	1636	0
83	20231107	193900	103188389	1636	1636	1636	1636	0
84	20231107	193800	103188389	1636	1636	1636	1636	0
85	20231107	193700	103188389	1636	1636	1636	1636	0
86	20231107	193600	103188389	1636	1636	1636	1636	0
87	20231107	193500	103188389	1636	1636	1636	1636	0
88	20231107	193400	103188389	1636	1636	1636	1636	0
89	20231107	193300	103188389	1636	1636	1636	1636	0
90	20231107	193200	103188389	1636	1636	1636	1636	0
91	20231107	193100	103188389	1636	1636	1636	1636	0
92	20231107	193000	103188389	1636	1636	1636	1636	5202
93	20231107	192900	103188389	1636	1636	1636	1636	0
94	20231107	192800	103188389	1636	1636	1636	1636	0
95	20231107	192700	103188389	1636	1636	1636	1636	0
96	20231107	192600	103188389	1636	1636	1636	1636	0
97	20231107	192500	103188389	1636	1636	1636	1636	0
98	20231107	192400	103188389	1636	1636	1636	1636	0
99	20231107	192300	103188389	1636	1636	1636	1636	0
100	20231107	192200	103188389	1636	1636	1636	1636	0
101	20231107	192100	103188389	1636	1636	1636	1636	0
102	20231107	192000	103188389	1636	1636	1636	1636	0
103	20231107	191900	103188389	1636	1636	1636	1636	0
104	20231107	191800	103188389	1636	1636	1636	1636	0
105	20231107	191700	103188389	1636	1636	1636	1636	0
106	20231107	191600	103188389	1636	1636	1636	1636	0
107	20231107	191500	103188389	1636	1636	1636	1636	0
108	20231107	191400	103188389	1636	1636	1636	1636	0
109	20231107	191300	103188389	1636	1636	1636	1636	0
110	20231107	191200	103188389	1636	1636	1636	1636	0
111	20231107	191100	103188389	1636	1636	1636	1636	0
112	20231107	191000	103188389	1636	1636	1636	1636	0
113	20231107	190900	103188389	1636	1636	1636	1636	0
114	20231107	190800	103188389	1636	1636	1636	1636	0
115	20231107	190700	103188389	1636	1636	1636	1636	0
116	20231107	190600	103188389	1636	1636	1636	1636	0
117	20231107	190500	103188389	1636	1636	1636	1636	0
118	20231107	190400	103188389	1636	1636	1636	1636	0
119	20231107	190300	103188389	1636	1636	1636	1636	0
120	20231107	190200	103188389	1636	1636	1636	1636	0
121	20231107	190100	103188389	1636	1636	1636	1636	0
122	20231107	190000	103188389	1636	1636	1636	1636	5202
123	20231107	185900	103188389	1636	1636	1636	1636	0
124	20231107	185800	103188389	1636	1636	1636	1636	0
125	20231107	185700	103188389	1636	1636	1636	1636	0
126	20231107	185600	103188389	1636	1636	1636	1636	0
127	20231107	185500	103188389	1636	1636	1636	1636	0
128	20231107	185400	103188389	1636	1636	1636	1636	0
129	20231107	185300	103188389	1636	1636	1636	1636	0
130	20231107	185200	103188389	1636	1636	1636	1636	0
131	20231107	185100	103188389	1636	1636	1636	1636	0
132	20231107	185000	103188389	1636	1636	1636	1636	0
133	20231107	184900	103188389	1636	1636	1636	1636	0
134	20231107	184800	103188389	1636	1636	1636	1636	0
135	20231107	184700	103188389	1636	1636	1636	1636	0
136	20231107	184600	103188389	1636	1636	1636	1636	0
137	20231107	184500	103188389	1636	1636	1636	1636	0
138	20231107	184400	103188389	1636	1636	1636	1636	0
139	20231107	184300	103188389	1636	1636	1636	1636	0
140	20231107	184200	103188389	1636	1636	1636	1636	0
141	20231107	184100	103188389	1636	1636	1636	1636	0
142	20231107	184000	103188389	1636	1636	1636	1636	0
143	20231107	183900	103188389	1636	1636	1636	1636	0
144	20231107	183800	103188389	1636	1636	1636	1636	0
145	20231107	183700	103188389	1636	1636	1636	1636	0
146	20231107	183600	103188389	1636	1636	1636	1636	0
147	20231107	183500	103188389	1636	1636	1636	1636	0
148	20231107	183400	103188389	1636	1636	1636	1636	0
149	20231107	183300	103188389	1636	1636	1636	1636	0
150	20231107	183200	103188389	1636	1636	1636	1636	0
151	20231107	183100	103188389	1636	1636	1636	1636	0
152	20231107	183000	103188389	1636	1636	1636	1636	5202
153	20231107	182900	103188389	1636	1636	1636	1636	0
154	20231107	182800	103188389	1636	1636	1636	1636	0
155	20231107	182700	103188389	1636	1636	1636	1636	0
156	20231107	182600	103188389	1636	1636	1636	1636	0
157	20231107	182500	103188389	1636	1636	1636	1636	0
158	20231107	182400	103188389	1636	1636	1636	1636	0
159	20231107	182300	103188389	1636	1636	1636	1636	0
160	20231107	182200	103188389	1636	1636	1636	1636	0
161	20231107	182100	103188389	1636	1636	1636	1636	0
162	20231107	182000	103188389	1636	1636	1636	1636	0
163	20231107	181900	103188389	1636	1636	1636	1636	0
164	20231107	181800	103188389	1636	1636	1636	1636	0
165	20231107	181700	103188389	1636	1636	1636	1636	0
166	20231107	181600	103188389	1636	1636	1636	1636	0
167	20231107	181500	103188389	1636	1636	1636	1636	0
168	20231107	181400	103188389	1636	1636	1636	1636	0
169	20231107	181300	103188389	1636	1636	1636	1636	0
170	20231107	181200	103188389	1636	1636	1636	1636	0
171	20231107	181100	103188389	1636	1636	1636	1636	0
172	20231107	181000	103188389	1636	1636	1636	1636	0
173	20231107	180900	103188389	1636	1636	1636	1636	0
174	20231107	180800	103188389	1636	1636	1636	1636	0
175	20231107	180700	103188389	1636	1636	1636	1636	0
176	20231107	180600	103188389	1636	1636	1636	1636	0
177	20231107	180500	103188389	1636	1636	1636	1636	0
178	20231107	180400	103188389	1636	1636	1636	1636	0
179	20231107	180300	103188389	1636	1636	1636	1636	0
180	20231107	180200	103188389	1636	1636	1636	1636	0
181	20231107	180100	103188389	1636	1636	1636	1636	0
182	20231107	180000	103188389	1636	1636	1636	1636	5202
183	20231107	175900	103188389	1636	1636	1636	1636	0
184	20231107	175800	103188389	1636	1636	1636	1636	0
185	20231107	175700	103188389	1636	1636	1636	1636	0
186	20231107	175600	103188389	1636	1636	1636	1636	0
187	20231107	175500	103188389	1636	1636	1636	1636	0
188	20231107	175400	103188389	1636	1636	1636	1636	0
189	20231107	175300	103188389	1636	1636	1636	1636	0
190	20231107	175200	103188389	1636	1636	1636	1636	0
191	20231107	175100	103188389	1636	1636	1636	1636	0
192	20231107	175000	103188389	1636	1636	1636	1636	0
193	20231107	174900	103188389	1636	1636	1636	1636	0
194	20231107	174800	103188389	1636	1636	1636	1636	0
195	20231107	174700	103188389	1636	1636	1636	1636	0
196	20231107	174600	103188389	1636	1636	1636	1636	0
197	20231107	174500	103188389	1636	1636	1636	1636	0
198	20231107	174400	103188389	1636	1636	1636	1636	0
199	20231107	174300	103188389	1636	1636	1636	1636	0
200	20231107	174200	103188389	1636	1636	1636	1636	0
201	20231107	174100	103188389	1636	1636	1636	1636	0
202	20231107	174000	103188389	1636	1636	1636	1636	0
203	20231107	173900	103188389	1636	1636	1636	1636	0
204	20231107	173800	103188389	1636	1636	1636	1636	0
205	20231107	173700	103188389	1636	1636	1636	1636	0
206	20231107	173600	103188389	1636	1636	1636	1636	0
207	20231107	173500	103188389	1636	1636	1636	1636	0
208	20231107	173400	103188389	1636	1636	1636	1636	0
209	20231107	173300	103188389	1636	1636	1636	1636	0
210	20231107	173200	103188389	1636	1636	1636	1636	0
211	20231107	173100	103188389	1636	1636	1636	1636	0
212	20231107	173000	103188389	1636	1636	1636	1636	5202
213	20231107	172900	103188389	1636	1636	1636	1636	0
214	20231107	172800	103188389	1636	1636	1636	1636	0
215	20231107	172700	103188389	1636	1636	1636	1636	0
216	20231107	172600	103188389	1636	1636	1636	1636	0
217	20231107	172500	103188389	1636	1636	1636	1636	0
218	20231107	172400	103188389	1636	1636	1636	1636	0
219	20231107	172300	103188389	1636	1636	1636	1636	0
220	20231107	172200	103188389	1636	1636	1636	1636	0
221	20231107	172100	103188389	1636	1636	1636	1636	0
222	20231107	172000	103188389	1636	1636	1636	1636	0
223	20231107	171900	103188389	1636	1636	1636	1636	0
224	20231107	171800	103188389	1636	1636	1636	1636	0
225	20231107	171700	103188389	1636	1636	1636	1636	0
226	20231107	171600	103188389	1636	1636	1636	1636	0
227	20231107	171500	103188389	1636	1636	1636	1636	0
228	20231107	171400	103188389	1636	1636	1636	1636	0
229	20231107	171300	103188389	1636	1636	1636	1636	0
230	20231107	171200	103188389	1636	1636	1636	1636	0
231	20231107	171100	103188389	1636	1636	1636	1636	0
232	20231107	171000	103188389	1636	1636	1636	1636	0
233	20231107	170900	103188389	1636	1636	1636	1636	0
234	20231107	170800	103188389	1636	1636	1636	1636	0
235	20231107	170700	103188389	1636	1636	1636	1636	0
236	20231107	170600	103188389	1636	1636	1636	1636	0
237	20231107	170500	103188389	1636	1636	1636	1636	0
238	20231107	170400	103188389	1636	1636	1636	1636	0
239	20231107	170300	103188389	1636	1636	1636	1636	0
240	20231107	170200	103188389	1636	1636	1636	1636	0
241	20231107	170100	103188389	1636	1636	1636	1636	0
242	20231107	170000	103188389	1636	1636	1636	1636	5202
243	20231107	165900	103188389	1636	1636	1636	1636	0
244	20231107	165800	103188389	1636	1636	1636	1636	0
245	20231107	165700	103188389	1636	1636	1636	1636	0
246	20231107	165600	103188389	1636	1636	1636	1636	0
247	20231107	165500	103188389	1636	1636	1636	1636	0
248	20231107	165400	103188389	1636	1636	1636	1636	0
249	20231107	165300	103188389	1636	1636	1636	1636	0
250	20231107	165200	103188389	1636	1636	1636	1636	0
251	20231107	165100	103188389	1636	1636	1636	1636	0
252	20231107	165000	103188389	1636	1636	1636	1636	0
253	20231107	164900	103188389	1636	1636	1636	1636	0
254	20231107	164800	103188389	1636	1636	1636	1636	0
255	20231107	164700	103188389	1636	1636	1636	1636	0
256	20231107	164600	103188389	1636	1636	1636	1636	0
257	20231107	164500	103188389	1636	1636	1636	1636	0
258	20231107	164400	103188389	1636	1636	1636	1636	0
259	20231107	164300	103188389	1636	1636	1636	1636	0
260	20231107	164200	103188389	1636	1636	1636	1636	0
261	20231107	164100	103188389	1636	1636	1636	1636	0
262	20231107	164000	103188389	1636	1636	1636	1636	0
263	20231107	163900	103188389	1636	1636	1636	1636	0
264	20231107	163800	103188389	1636	1636	1636	1636	0
265	20231107	163700	103188389	1636	1636	1636	1636	0
266	20231107	163600	103188389	1636	1636	1636	1636	0
267	20231107	163500	103188389	1636	1636	1636	1636	0
268	20231107	163400	103188389	1636	1636	1636	1636	0
269	20231107	163300	103188389	1636	1636	1636	1636	0
270	20231107	163200	103188389	1636	1636	1636	1636	0
271	20231107	163100	103188389	1636	1636	1636	1636	0
272	20231107	163000	103188389	1636	1636	1636	1636	5202
273	20231107	162900	103188389	1636	1636	1636	1636	0
274	20231107	162800	103188389	1636	1636	1636	1636	0
275	20231107	162700	103188389	1636	1636	1636	1636	0
276	20231107	162600	103188389	1636	1636	1636	1636	0
277	20231107	162500	103188389	1636	1636	1636	1636	0
278	20231107	162400	103188389	1636	1636	1636	1636	0
279	20231107	162300	103188389	1636	1636	1636	1636	0
280	20231107	162200	103188389	1636	1636	1636	1636	0
281	20231107	162100	103188389	1636	1636	1636	1636	0
282	20231107	162000	103188389	1636	1636	1636	1636	0
283	20231107	161900	103188389	1636	1636	1636	1636	0
284	20231107	161800	103188389	1636	1636	1636	1636	0
285	20231107	161700	103188389	1636	1636	1636	1636	0
286	20231107	161600	103188389	1636	1636	1636	1636	0
287	20231107	161500	103188389	1636	1636	1636	1636	0
288	20231107	161400	103188389	1636	1636	1636	1636	0
289	20231107	161300	103188389	1636	1636	1636	1636	0
290	20231107	161200	103188389	1636	1636	1636	1636	0
291	20231107	161100	103188389	1636	1636	1636	1636	0
292	20231107	161000	103188389	1636	1636	1636	1636	0
293	20231107	160900	103188389	1636	1636	1636	1636	0
294	20231107	160800	103188389	1636	1636	1636	1636	0
295	20231107	160700	103188389	1636	1636	1636	1636	0
296	20231107	160600	103188389	1636	1636	1636	1636	0
297	20231107	160500	103188389	1636	1636	1636	1636	0
298	20231107	160400	103188389	1636	1636	1636	1636	0
299	20231107	160300	103188389	1636	1636	1636	1636	0
300	20231107	160200	103188389	1636	1636	1636	1636	0
301	20231107	160100	103188389	1636	1636	1636	1636	0
302	20231107	160000	103188389	1636	1636	1636	1636	5202
303	20231107	155900	103188389	1636	1636	1636	1636	0
304	20231107	155800	103188389	1636	1636	1636	1636	0
305	20231107	155700	103188389	1636	1636	1636	1636	0
306	20231107	155600	103188389	1636	1636	1636	1636	0
307	20231107	155500	103188389	1636	1636	1636	1636	0
308	20231107	155400	103188389	1636	1636	1636	1636	0
309	20231107	155300	103188389	1636	1636	1636	1636	0
310	20231107	155200	103188389	1636	1636	1636	1636	0
311	20231107	155100	103188389	1636	1636	1636	1636	0
312	20231107	155000	103188389	1636	1636	1636	1636	0
313	20231107	154900	103188389	1636	1636	1636	1636	0
314	20231107	154800	103188389	1636	1636	1636	1636	0
315	20231107	154700	103188389	1636	1636	1636	1636	0
316	20231107	154600	103188389	1636	1636	1636	1636	0
317	20231107	154500	103188389	1636	1636	1636	1636	0
318	20231107	154400	103188389	1636	1636	1636	1636	0
319	20231107	154300	103188389	1636	1636	1636	1636	0
320	20231107	154200	103188389	1636	1636	1636	1636	0
321	20231107	154100	103188389	1636	1636	1636	1636	0
322	20231107	154000	103188389	1636	1636	1636	1636	0
323	20231107	153900	103188389	1636	1636	1636	1636	0
324	20231107	153800	103188389	1636	1636	1636	1636	0
325	20231107	153700	103188389	1636	1636	1636	1636	0
326	20231107	153600	103188389	1636	1636	1636	1636	0
327	20231107	153500	103188389	1636	1636	1636	1636	0
328	20231107	153400	103188389	1636	1636	1636	1636	0
329	20231107	153300	103188389	1636	1636	1636	1636	0
330	20231107	153200	103188389	1636	1636	1636	1636	0
331	20231107	153100	103188389	1636	1636	1636	1636	0
332	20231107	153000	103188389	1636	1636	1636	1636	10404
333	20231107	152900	94677917	1633	1633	1633	1633	0
334	20231107	152800	94677917	1633	1633	1633	1633	0
335	20231107	152700	94677917	1633	1633	1633	1633	0
336	20231107	152600	94677917	1633	1633	1633	1633	0
337	20231107	152500	94677917	1633	1633	1633	1633	0
338	20231107	152400	94677917	1633	1633	1633	1633	0
339	20231107	152300	94677917	1633	1633	1633	1633	0
340	20231107	152200	94677917	1633	1633	1633	1633	0
341	20231107	152100	94677917	1633	1633	1633	1633	0
342	20231107	152000	94677917	1633	1633	1633	1633	0
343	20231107	151900	94677917	1633	1633	1633	1633	9
344	20231107	151800	94663220	1635	1632	1635	1632	561
345	20231107	151700	93747645	1632	1632	1632	1632	1
346	20231107	151600	93746013	1635	1635	1635	1635	0
347	20231107	151500	93746013	1635	1635	1635	1635	0
348	20231107	151400	93746013	1635	1635	1635	1635	0
349	20231107	151300	93746013	1635	1635	1635	1626	17
350	20231107	151200	93718227	1627	1635	1635	1626	4
351	20231107	151100	93711704	1636	1636	1636	1636	0
352	20231107	151000	93711704	1636	1636	1636	1636	0
353	20231107	150900	93711704	1636	1636	1636	1636	0
354	20231107	150800	93711704	1636	1636	1636	1636	8
355	20231107	150700	93698616	1635	1635	1635	1635	101
356	20231107	150600	93533481	1636	1636	1636	1636	0
357	20231107	150500	93533481	1636	1636	1636	1636	1
358	20231107	150400	93531845	1637	1623	1637	1623	101
359	20231107	150300	93366720	1635	1635	1635	1635	0
360	20231107	150200	93366720	1635	1635	1635	1635	1
361	20231107	150100	93365085	1623	1623	1623	1623	1
362	20231107	150000	93363462	1637	1637	1637	1637	0
363	20231107	145900	93363462	1637	1629	1637	1621	1950
364	20231107	145800	90195627	1637	1637	1637	1637	0
365	20231107	145700	90195627	1637	1637	1637	1637	0
366	20231107	145600	90195627	1637	1637	1637	1637	1
367	20231107	145500	90193990	1637	1637	1637	1637	0
368	20231107	145400	90193990	1637	1638	1638	1637	2
369	20231107	145300	90190715	1638	1638	1638	1638	0
370	20231107	145200	90190715	1638	1638	1638	1638	3
371	20231107	145100	90185801	1638	1638	1638	1638	0
372	20231107	145000	90185801	1638	1638	1638	1638	0
373	20231107	144900	90185801	1638	1638	1638	1638	0
374	20231107	144800	90185801	1638	1638	1638	1638	0
375	20231107	144700	90185801	1638	1638	1638	1638	0
376	20231107	144600	90185801	1638	1638	1638	1638	0
377	20231107	144500	90185801	1638	1638	1638	1638	0
378	20231107	144400	90185801	1638	1638	1638	1638	0
379	20231107	144300	90185801	1638	1638	1638	1638	1
380	20231107	144200	90184163	1629	1629	1629	1629	0
381	20231107	144100	90184163	1629	1629	1629	1629	1
382	20231107	144000	90182534	1638	1638	1638	1638	0
383	20231107	143900	90182534	1638	1638	1638	1638	0
384	20231107	143800	90182534	1638	1638	1638	1638	612
385	20231107	143700	89180078	1638	1638	1638	1638	0
386	20231107	143600	89180078	1638	1638	1638	1638	0
387	20231107	143500	89180078	1638	1638	1638	1638	0
388	20231107	143400	89180078	1638	1638	1638	1638	0
389	20231107	143300	89180078	1638	1638	1638	1638	0
390	20231107	143200	89180078	1638	1638	1638	1638	0
391	20231107	143100	89180078	1638	1638	1638	1638	0
392	20231107	143000	89180078	1638	1638	1638	1638	0
393	20231107	142900	89180078	1638	1637	1638	1637	2
394	20231107	142800	89176803	1626	1629	1629	1626	20
395	20231107	142700	89144253	1638	1638	1638	1638	0
396	20231107	142600	89144253	1638	1638	1638	1638	0
397	20231107	142500	89144253	1638	1638	1638	1638	9
398	20231107	142400	89129511	1638	1638	1638	1638	10
399	20231107	142300	89113131	1638	1637	1638	1637	10
400	20231107	142200	89096752	1638	1638	1638	1638	0
401	20231107	142100	89096752	1638	1638	1638	1638	0
402	20231107	142000	89096752	1638	1628	1638	1628	11
403	20231107	141900	89078744	1638	1638	1638	1638	8
404	20231107	141800	89065640	1626	1630	1630	1625	24
405	20231107	141700	89026536	1638	1638	1638	1638	1
406	20231107	141600	89024898	1635	1635	1635	1635	55
407	20231107	141500	88934973	1638	1638	1638	1638	0
408	20231107	141400	88934973	1638	1638	1638	1638	0
409	20231107	141300	88934973	1638	1638	1638	1638	0
410	20231107	141200	88934973	1638	1638	1638	1638	0
411	20231107	141100	88934973	1638	1638	1638	1638	1
412	20231107	141000	88933335	1628	1628	1628	1628	0
413	20231107	140900	88933335	1628	1628	1628	1628	0
414	20231107	140800	88933335	1628	1628	1628	1628	1
415	20231107	140700	88931707	1638	1629	1638	1626	60
416	20231107	140600	88834027	1638	1638	1638	1638	0
417	20231107	140500	88834027	1638	1638	1638	1638	0
418	20231107	140400	88834027	1638	1638	1638	1638	0
419	20231107	140300	88834027	1638	1638	1638	1638	0
420	20231107	140200	88834027	1638	1638	1638	1638	0
421	20231107	140100	88834027	1638	1638	1638	1638	0
422	20231107	140000	88834027	1638	1638	1638	1638	0
423	20231107	135900	88834027	1638	1638	1638	1638	0
424	20231107	135800	88834027	1638	1638	1638	1638	60
425	20231107	135700	88735747	1638	1638	1638	1638	0
426	20231107	135600	88735747	1638	1638	1638	1638	0
427	20231107	135500	88735747	1638	1638	1638	1638	0
428	20231107	135400	88735747	1638	1638	1638	1638	1
429	20231107	135300	88734109	1628	1628	1628	1628	1
430	20231107	135200	88732481	1628	1628	1628	1628	339
431	20231107	135100	88180589	1637	1637	1637	1637	0
432	20231107	135000	88180589	1637	1637	1637	1637	0
433	20231107	134900	88180589	1637	1637	1637	1637	0
434	20231107	134800	88180589	1637	1637	1637	1637	0
435	20231107	134700	88180589	1637	1637	1637	1637	0
436	20231107	134600	88180589	1637	1637	1637	1637	0
437	20231107	134500	88180589	1637	1637	1637	1637	0
438	20231107	134400	88180589	1637	1637	1637	1637	0
439	20231107	134300	88180589	1637	1637	1637	1637	0
440	20231107	134200	88180589	1637	1637	1637	1637	0
441	20231107	134100	88180589	1637	1637	1637	1637	0
442	20231107	134000	88180589	1637	1637	1637	1637	7
443	20231107	133900	88169130	1637	1626	1637	1626	2
444	20231107	133800	88165867	1641	1641	1641	1641	0
445	20231107	133700	88165867	1641	1626	1641	1626	2
446	20231107	133600	88162600	1643	1643	1643	1643	0
447	20231107	133500	88162600	1643	1632	1643	1632	2
448	20231107	133400	88159325	1624	1631	1631	1624	1600
449	20231107	133300	85553809	1641	1641	1641	1641	0
450	20231107	133200	85553809	1641	1641	1641	1641	0
451	20231107	133100	85553809	1641	1633	1641	1633	2
452	20231107	133000	85550535	1632	1632	1632	1632	720
453	20231107	132900	84375495	1641	1641	1641	1641	0
454	20231107	132800	84375495	1641	1641	1641	1641	0
455	20231107	132700	84375495	1641	1641	1641	1641	0
456	20231107	132600	84375495	1641	1641	1641	1641	0
457	20231107	132500	84375495	1641	1641	1641	1641	6
458	20231107	132400	84365649	1644	1644	1644	1644	0
459	20231107	132300	84365649	1644	1644	1644	1644	0
460	20231107	132200	84365649	1644	1644	1644	1644	0
461	20231107	132100	84365649	1644	1644	1644	1644	0
462	20231107	132000	84365649	1644	1644	1644	1644	0
463	20231107	131900	84365649	1644	1633	1644	1633	300
464	20231107	131800	83872470	1633	1634	1634	1632	333
465	20231107	131700	83328415	1645	1645	1645	1645	0
466	20231107	131600	83328415	1645	1645	1645	1645	0
467	20231107	131500	83328415	1645	1645	1645	1645	0
468	20231107	131400	83328415	1645	1645	1645	1645	0
469	20231107	131300	83328415	1645	1645	1645	1645	0
470	20231107	131200	83328415	1645	1645	1645	1645	0
471	20231107	131100	83328415	1645	1645	1645	1645	0
472	20231107	131000	83328415	1645	1645	1645	1645	0
473	20231107	130900	83328415	1645	1645	1645	1645	0
474	20231107	130800	83328415	1645	1645	1645	1645	0
475	20231107	130700	83328415	1645	1642	1645	1642	2
476	20231107	130600	83325128	1632	1632	1632	1632	1
477	20231107	130500	83323496	1642	1642	1642	1642	0
478	20231107	130400	83323496	1642	1641	1642	1641	1427
479	20231107	130300	80980381	1641	1641	1641	1641	34
480	20231107	130200	80924587	1641	1641	1641	1641	30
481	20231107	130100	80875357	1641	1641	1641	1641	50
482	20231107	130000	80793307	1642	1642	1642	1642	0
483	20231107	125900	80793307	1642	1642	1642	1642	1
484	20231107	125800	80791665	1641	1641	1641	1641	0
485	20231107	125700	80791665	1641	1641	1641	1641	0
486	20231107	125600	80791665	1641	1641	1641	1641	500
487	20231107	125500	79971165	1641	1641	1641	1641	0
488	20231107	125400	79971165	1641	1641	1641	1641	0
489	20231107	125300	79971165	1641	1641	1641	1641	0
490	20231107	125200	79971165	1641	1641	1641	1641	0
491	20231107	125100	79971165	1641	1641	1641	1641	0
492	20231107	125000	79971165	1641	1641	1641	1641	0
493	20231107	124900	79971165	1641	1641	1641	1641	1
494	20231107	124800	79969524	1642	1642	1642	1642	0
495	20231107	124700	79969524	1642	1642	1642	1642	0
496	20231107	124600	79969524	1642	1642	1642	1642	0
497	20231107	124500	79969524	1642	1626	1642	1626	2
498	20231107	124400	79966256	1644	1644	1644	1644	0
499	20231107	124300	79966256	1644	1644	1644	1644	0
500	20231107	124200	79966256	1644	1644	1644	1644	0
501	20231107	124100	79966256	1644	1644	1644	1644	0
502	20231107	124000	79966256	1644	1644	1644	1644	2
503	20231107	123900	79962968	1644	1644	1644	1644	0
504	20231107	123800	79962968	1644	1644	1644	1644	0
505	20231107	123700	79962968	1644	1644	1644	1644	0
506	20231107	123600	79962968	1644	1644	1644	1644	0
507	20231107	123500	79962968	1644	1644	1644	1644	0
508	20231107	123400	79962968	1644	1644	1644	1624	3
509	20231107	123300	79958056	1634	1634	1634	1634	169
510	20231107	123200	79681910	1622	1634	1634	1622	2
511	20231107	123100	79678654	1622	1621	1633	1621	539
512	20231107	123000	78804921	1634	1622	1634	1622	15
513	20231107	122900	78780507	1621	1621	1621	1621	57
514	20231107	122800	78688110	1634	1634	1634	1634	0
515	20231107	122700	78688110	1634	1632	1634	1632	672
516	20231107	122600	77591404	1632	1632	1632	1632	1
517	20231107	122500	77589772	1629	1629	1629	1629	0
518	20231107	122400	77589772	1629	1629	1629	1629	0
519	20231107	122300	77589772	1629	1629	1629	1629	504
520	20231107	122200	76768756	1630	1630	1630	1630	1
521	20231107	122100	76767126	1629	1629	1629	1629	504
522	20231107	122000	75946110	1628	1628	1628	1628	502
523	20231107	121900	75128854	1632	1632	1632	1632	0
524	20231107	121800	75128854	1632	1612	1632	1612	5
525	20231107	121700	75120744	1613	1613	1613	1613	0
526	20231107	121600	75120744	1613	1613	1613	1613	0
527	20231107	121500	75120744	1613	1613	1613	1613	1
528	20231107	121400	75119131	1620	1620	1620	1611	3
529	20231107	121300	75114280	1612	1619	1619	1610	1794
530	20231107	121200	72221763	1632	1620	1632	1620	2
531	20231107	121100	72218511	1630	1630	1630	1630	2
532	20231107	121000	72215251	1629	1619	1629	1619	2
533	20231107	120900	72212003	1627	1623	1629	1618	2458
534	20231107	120800	68227665	1623	1624	1633	1623	15
535	20231107	120700	68203217	1624	1633	1634	1624	3005
536	20231107	120600	63303472	1631	1634	1635	1631	1849
537	20231107	120500	60282232	1643	1643	1643	1643	3
538	20231107	120400	60277303	1635	1635	1635	1635	112
539	20231107	120300	60094183	1644	1644	1644	1644	1
540	20231107	120200	60092539	1644	1644	1644	1644	0
541	20231107	120100	60092539	1644	1644	1644	1644	0
542	20231107	120000	60092539	1644	1644	1644	1644	3
543	20231107	115900	60087607	1635	1640	1640	1635	11
544	20231107	115800	60069572	1634	1634	1634	1634	297
545	20231107	115700	59584274	1640	1640	1640	1640	0
546	20231107	115600	59584274	1640	1636	1640	1635	73
547	20231107	115500	59464908	1640	1640	1640	1640	0
548	20231107	115400	59464908	1640	1635	1640	1634	397
549	20231107	115300	58815809	1637	1637	1637	1637	2024
550	20231107	115200	55502521	1645	1645	1645	1645	0
551	20231107	115100	55502521	1645	1645	1645	1645	1
552	20231107	115000	55500876	1638	1638	1638	1638	1
553	20231107	114900	55499238	1645	1645	1645	1645	0
554	20231107	114800	55499238	1645	1641	1645	1638	2912
555	20231107	114700	50724000	1645	1645	1645	1645	0
556	20231107	114600	50724000	1645	1645	1645	1645	10
557	20231107	114500	50707550	1642	1642	1642	1642	0
558	20231107	114400	50707550	1642	1642	1642	1642	300
559	20231107	114300	50214950	1643	1643	1643	1643	38
560	20231107	114200	50152516	1643	1643	1643	1643	9
561	20231107	114100	50137729	1643	1643	1643	1643	2
562	20231107	114000	50134443	1643	1643	1643	1643	0
563	20231107	113900	50134443	1643	1643	1643	1643	0
564	20231107	113800	50134443	1643	1643	1643	1643	0
565	20231107	113700	50134443	1643	1643	1643	1643	0
566	20231107	113600	50134443	1643	1643	1643	1643	0
567	20231107	113500	50134443	1643	1642	1643	1642	2
568	20231107	113400	50131158	1644	1644	1644	1644	0
569	20231107	113300	50131158	1644	1643	1644	1643	3
570	20231107	113200	50126228	1645	1645	1645	1645	0
571	20231107	113100	50126228	1645	1642	1645	1642	2
572	20231107	113000	50122941	1645	1643	1645	1642	449
573	20231107	112900	49385648	1643	1643	1650	1643	24
574	20231107	112800	49346207	1643	1643	1643	1643	568
575	20231107	112700	48412983	1643	1643	1643	1643	50
576	20231107	112600	48330833	1650	1650	1650	1650	0
577	20231107	112500	48330833	1650	1650	1650	1650	0
578	20231107	112400	48330833	1650	1650	1650	1650	0
579	20231107	112300	48330833	1650	1650	1650	1650	7
580	20231107	112200	48319283	1650	1650	1650	1650	5
581	20231107	112100	48311033	1650	1650	1650	1650	0
582	20231107	112000	48311033	1650	1645	1650	1643	7034
583	20231107	111900	36741138	1650	1650	1650	1650	2
584	20231107	111800	36737838	1650	1650	1650	1650	7
585	20231107	111700	36726288	1650	1650	1650	1650	9
586	20231107	111600	36711438	1650	1650	1650	1645	205
587	20231107	111500	36374188	1650	1650	1650	1650	1
588	20231107	111400	36372538	1650	1650	1650	1650	0
589	20231107	111300	36372538	1650	1650	1650	1650	1
590	20231107	111200	36370888	1650	1650	1650	1650	1
591	20231107	111100	36369238	1646	1651	1651	1646	1636
592	20231107	111000	33671168	1651	1651	1651	1651	0
593	20231107	110900	33671168	1651	1651	1651	1651	0
594	20231107	110800	33671168	1651	1651	1651	1651	0
595	20231107	110700	33671168	1651	1652	1652	1651	131
596	20231107	110600	33454757	1652	1652	1652	1652	1
597	20231107	110500	33453105	1654	1654	1654	1654	0
598	20231107	110400	33453105	1654	1654	1654	1654	0
599	20231107	110300	33453105	1654	1654	1654	1654	0
600	20231107	110200	33453105	1654	1654	1654	1654	0
601	20231107	110100	33453105	1654	1654	1654	1654	0
602	20231107	110000	33453105	1654	1654	1654	1654	0
603	20231107	105900	33453105	1654	1654	1654	1654	0
604	20231107	105800	33453105	1654	1654	1654	1654	0
605	20231107	105700	33453105	1654	1654	1654	1654	0
606	20231107	105600	33453105	1654	1654	1654	1654	0
607	20231107	105500	33453105	1654	1654	1654	1654	3
608	20231107	105400	33448143	1654	1654	1654	1654	0
609	20231107	105300	33448143	1654	1654	1654	1654	0
610	20231107	105200	33448143	1654	1654	1654	1654	0
611	20231107	105100	33448143	1654	1654	1654	1654	0
612	20231107	105000	33448143	1654	1654	1654	1654	0
613	20231107	104900	33448143	1654	1654	1654	1654	0
614	20231107	104800	33448143	1654	1654	1654	1654	0
615	20231107	104700	33448143	1654	1654	1654	1654	0
616	20231107	104600	33448143	1654	1654	1654	1654	0
617	20231107	104500	33448143	1654	1654	1654	1654	0
618	20231107	104400	33448143	1654	1654	1654	1654	0
619	20231107	104300	33448143	1654	1654	1654	1654	0
620	20231107	104200	33448143	1654	1654	1654	1654	1
621	20231107	104100	33446489	1653	1653	1653	1653	0
622	20231107	104000	33446489	1653	1653	1653	1653	0
623	20231107	103900	33446489	1653	1653	1653	1653	2
624	20231107	103800	33443183	1654	1654	1654	1654	0
625	20231107	103700	33443183	1654	1654	1654	1654	1
626	20231107	103600	33441529	1646	1646	1646	1646	156
627	20231107	103500	33184753	1646	1646	1646	1645	605
628	20231107	103400	32189345	1654	1654	1654	1654	1
629	20231107	103300	32187691	1646	1651	1651	1646	2200
630	20231107	103200	28558587	1654	1654	1654	1654	0
631	20231107	103100	28558587	1654	1654	1654	1654	0
632	20231107	103000	28558587	1654	1654	1654	1654	200
633	20231107	102900	28227787	1654	1654	1654	1654	0
634	20231107	102800	28227787	1654	1654	1654	1654	0
635	20231107	102700	28227787	1654	1654	1654	1654	1000
636	20231107	102600	26573787	1656	1656	1656	1656	0
637	20231107	102500	26573787	1656	1656	1656	1656	0
638	20231107	102400	26573787	1656	1656	1656	1656	0
639	20231107	102300	26573787	1656	1656	1656	1656	0
640	20231107	102200	26573787	1656	1656	1656	1656	0
641	20231107	102100	26573787	1656	1656	1656	1656	0
642	20231107	102000	26573787	1656	1656	1656	1656	0
643	20231107	101900	26573787	1656	1656	1656	1656	0
644	20231107	101800	26573787	1656	1656	1656	1656	0
645	20231107	101700	26573787	1656	1656	1656	1656	0
646	20231107	101600	26573787	1656	1656	1656	1656	0
647	20231107	101500	26573787	1656	1656	1656	1655	6
648	20231107	101400	26563852	1656	1655	1656	1654	18
649	20231107	101300	26534061	1654	1654	1656	1654	15
650	20231107	101200	26509240	1655	1656	1656	1655	305
651	20231107	101100	26004165	1656	1656	1656	1656	1
652	20231107	101000	26002509	1655	1655	1655	1655	20
653	20231107	100900	25969409	1656	1656	1656	1656	0
654	20231107	100800	25969409	1656	1656	1656	1656	0
655	20231107	100700	25969409	1656	1656	1656	1656	0
656	20231107	100600	25969409	1656	1656	1656	1656	0
657	20231107	100500	25969409	1656	1656	1656	1656	0
658	20231107	100400	25969409	1656	1656	1656	1656	0
659	20231107	100300	25969409	1656	1655	1656	1655	601
660	20231107	100200	24974753	1654	1654	1654	1654	18
661	20231107	100100	24944981	1655	1655	1655	1655	0
662	20231107	100000	24944981	1655	1655	1655	1655	500
663	20231107	095900	24117481	1656	1656	1656	1656	0
664	20231107	095800	24117481	1656	1656	1656	1656	0
665	20231107	095700	24117481	1656	1656	1656	1656	0
666	20231107	095600	24117481	1656	1656	1656	1656	0
667	20231107	095500	24117481	1656	1656	1656	1656	1
668	20231107	095400	24115825	1656	1656	1656	1656	1
669	20231107	095300	24114169	1648	1648	1648	1648	0
670	20231107	095200	24114169	1648	1648	1648	1648	1
671	20231107	095100	24112521	1655	1655	1655	1655	1
672	20231107	095000	24110866	1647	1655	1655	1647	11
673	20231107	094900	24092669	1655	1655	1655	1655	0
674	20231107	094800	24092669	1655	1655	1655	1655	1
675	20231107	094700	24091014	1654	1654	1654	1654	0
676	20231107	094600	24091014	1654	1654	1654	1654	1
677	20231107	094500	24089360	1655	1655	1655	1655	18
678	20231107	094400	24059570	1655	1655	1655	1655	0
679	20231107	094300	24059570	1655	1655	1655	1655	10
680	20231107	094200	24043020	1655	1655	1655	1655	0
681	20231107	094100	24043020	1655	1655	1655	1655	0
682	20231107	094000	24043020	1655	1655	1655	1655	0
683	20231107	093900	24043020	1655	1655	1655	1655	0
684	20231107	093800	24043020	1655	1655	1655	1655	1
685	20231107	093700	24041365	1656	1656	1656	1656	0
686	20231107	093600	24041365	1656	1656	1656	1656	0
687	20231107	093500	24041365	1656	1656	1656	1656	0
688	20231107	093400	24041365	1656	1656	1656	1656	0
689	20231107	093300	24041365	1656	1656	1656	1656	5
690	20231107	093200	24033085	1647	1656	1656	1647	23
691	20231107	093100	23995035	1647	1647	1647	1647	0
692	20231107	093000	23995035	1647	1647	1647	1647	1
693	20231107	092900	23993388	1646	1646	1646	1646	0
694	20231107	092800	23993388	1646	1646	1646	1646	1
695	20231107	092700	23991742	1656	1656	1656	1656	1
696	20231107	092600	23990086	1655	1654	1655	1654	1484
697	20231107	092500	21534256	1642	1642	1642	1642	0
698	20231107	092400	21534256	1642	1642	1642	1642	0
699	20231107	092300	21534256	1642	1642	1642	1642	0
700	20231107	092200	21534256	1642	1642	1642	1642	0
701	20231107	092100	21534256	1642	1642	1642	1642	0
702	20231107	092000	21534256	1642	1642	1642	1642	0
703	20231107	091900	21534256	1642	1647	1647	1642	1304
704	20231107	091800	19386593	1647	1640	1647	1640	2
705	20231107	091700	19383306	1639	1639	1639	1639	1
706	20231107	091600	19381667	1641	1638	1641	1638	4741
707	20231107	091500	11609403	1638	1638	1638	1638	0
708	20231107	091400	11609403	1638	1640	1640	1637	1308
709	20231107	091300	9464288	1640	1640	1640	1640	165
710	20231107	091200	9193688	1640	1654	1654	1640	1008
711	20231107	091100	7540387	1654	1654	1654	1654	8
712	20231107	091000	7527155	1654	1654	1654	1654	8
713	20231107	090900	7513923	1655	1655	1655	1640	17
714	20231107	090800	7485806	1654	1641	1654	1641	9
715	20231107	090700	7470933	1654	1654	1654	1654	8
716	20231107	090600	7457701	1655	1637	1655	1637	17
717	20231107	090500	7429609	1654	1655	1655	1654	15
718	20231107	090400	7404791	1659	1637	1659	1637	9
719	20231107	090300	7389883	1660	1636	1660	1635	97
720	20231107	090200	7230402	1636	1638	1639	1636	623
721	20231107	090100	6209671	1638	1659	1659	1638	1938
722	20231107	090000	3023772	1659	1650	1659	1646	1834