KissMeData/225590/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203900	89937275	1363	1363	1363	1363	757
3	20231107	203800	89937275	1363	1363	1363	1363	0
4	20231107	203700	89937275	1363	1363	1363	1363	0
5	20231107	203600	89937275	1363	1363	1363	1363	0
6	20231107	203500	89937275	1363	1363	1363	1363	0
7	20231107	203400	89937275	1363	1363	1363	1363	0
8	20231107	203300	89937275	1363	1363	1363	1363	0
9	20231107	203200	89937275	1363	1363	1363	1363	0
10	20231107	203100	89937275	1363	1363	1363	1363	0
11	20231107	203000	89937275	1363	1363	1363	1363	0
12	20231107	202900	89937275	1363	1363	1363	1363	0
13	20231107	202800	89937275	1363	1363	1363	1363	0
14	20231107	202700	89937275	1363	1363	1363	1363	0
15	20231107	202600	89937275	1363	1363	1363	1363	0
16	20231107	202500	89937275	1363	1363	1363	1363	0
17	20231107	202400	89937275	1363	1363	1363	1363	0
18	20231107	202300	89937275	1363	1363	1363	1363	0
19	20231107	202200	89937275	1363	1363	1363	1363	0
20	20231107	202100	89937275	1363	1363	1363	1363	0
21	20231107	202000	89937275	1363	1363	1363	1363	0
22	20231107	201900	89937275	1363	1363	1363	1363	0
23	20231107	201800	89937275	1363	1363	1363	1363	0
24	20231107	201700	89937275	1363	1363	1363	1363	0
25	20231107	201600	89937275	1363	1363	1363	1363	0
26	20231107	201500	89937275	1363	1363	1363	1363	0
27	20231107	201400	89937275	1363	1363	1363	1363	0
28	20231107	201300	89937275	1363	1363	1363	1363	0
29	20231107	201200	89937275	1363	1363	1363	1363	0
30	20231107	201100	89937275	1363	1363	1363	1363	0
31	20231107	201000	89937275	1363	1363	1363	1363	0
32	20231107	200900	89937275	1363	1363	1363	1363	757
33	20231107	200800	89937275	1363	1363	1363	1363	0
34	20231107	200700	89937275	1363	1363	1363	1363	0
35	20231107	200600	89937275	1363	1363	1363	1363	0
36	20231107	200500	89937275	1363	1363	1363	1363	0
37	20231107	200400	89937275	1363	1363	1363	1363	0
38	20231107	200300	89937275	1363	1363	1363	1363	0
39	20231107	200200	89937275	1363	1363	1363	1363	0
40	20231107	200100	89937275	1363	1363	1363	1363	0
41	20231107	200000	89937275	1363	1363	1363	1363	0
42	20231107	195900	89937275	1363	1363	1363	1363	0
43	20231107	195800	89937275	1363	1363	1363	1363	0
44	20231107	195700	89937275	1363	1363	1363	1363	0
45	20231107	195600	89937275	1363	1363	1363	1363	0
46	20231107	195500	89937275	1363	1363	1363	1363	0
47	20231107	195400	89937275	1363	1363	1363	1363	0
48	20231107	195300	89937275	1363	1363	1363	1363	0
49	20231107	195200	89937275	1363	1363	1363	1363	0
50	20231107	195100	89937275	1363	1363	1363	1363	0
51	20231107	195000	89937275	1363	1363	1363	1363	0
52	20231107	194900	89937275	1363	1363	1363	1363	0
53	20231107	194800	89937275	1363	1363	1363	1363	0
54	20231107	194700	89937275	1363	1363	1363	1363	0
55	20231107	194600	89937275	1363	1363	1363	1363	0
56	20231107	194500	89937275	1363	1363	1363	1363	0
57	20231107	194400	89937275	1363	1363	1363	1363	0
58	20231107	194300	89937275	1363	1363	1363	1363	0
59	20231107	194200	89937275	1363	1363	1363	1363	0
60	20231107	194100	89937275	1363	1363	1363	1363	0
61	20231107	194000	89937275	1363	1363	1363	1363	0
62	20231107	193900	89937275	1363	1363	1363	1363	757
63	20231107	193800	89937275	1363	1363	1363	1363	0
64	20231107	193700	89937275	1363	1363	1363	1363	0
65	20231107	193600	89937275	1363	1363	1363	1363	0
66	20231107	193500	89937275	1363	1363	1363	1363	0
67	20231107	193400	89937275	1363	1363	1363	1363	0
68	20231107	193300	89937275	1363	1363	1363	1363	0
69	20231107	193200	89937275	1363	1363	1363	1363	0
70	20231107	193100	89937275	1363	1363	1363	1363	0
71	20231107	193000	89937275	1363	1363	1363	1363	0
72	20231107	192900	89937275	1363	1363	1363	1363	0
73	20231107	192800	89937275	1363	1363	1363	1363	0
74	20231107	192700	89937275	1363	1363	1363	1363	0
75	20231107	192600	89937275	1363	1363	1363	1363	0
76	20231107	192500	89937275	1363	1363	1363	1363	0
77	20231107	192400	89937275	1363	1363	1363	1363	0
78	20231107	192300	89937275	1363	1363	1363	1363	0
79	20231107	192200	89937275	1363	1363	1363	1363	0
80	20231107	192100	89937275	1363	1363	1363	1363	0
81	20231107	192000	89937275	1363	1363	1363	1363	0
82	20231107	191900	89937275	1363	1363	1363	1363	0
83	20231107	191800	89937275	1363	1363	1363	1363	0
84	20231107	191700	89937275	1363	1363	1363	1363	0
85	20231107	191600	89937275	1363	1363	1363	1363	0
86	20231107	191500	89937275	1363	1363	1363	1363	0
87	20231107	191400	89937275	1363	1363	1363	1363	0
88	20231107	191300	89937275	1363	1363	1363	1363	0
89	20231107	191200	89937275	1363	1363	1363	1363	0
90	20231107	191100	89937275	1363	1363	1363	1363	0
91	20231107	191000	89937275	1363	1363	1363	1363	0
92	20231107	190900	89937275	1363	1363	1363	1363	757
93	20231107	190800	89937275	1363	1363	1363	1363	0
94	20231107	190700	89937275	1363	1363	1363	1363	0
95	20231107	190600	89937275	1363	1363	1363	1363	0
96	20231107	190500	89937275	1363	1363	1363	1363	0
97	20231107	190400	89937275	1363	1363	1363	1363	0
98	20231107	190300	89937275	1363	1363	1363	1363	0
99	20231107	190200	89937275	1363	1363	1363	1363	0
100	20231107	190100	89937275	1363	1363	1363	1363	0
101	20231107	190000	89937275	1363	1363	1363	1363	0
102	20231107	185900	89937275	1363	1363	1363	1363	0
103	20231107	185800	89937275	1363	1363	1363	1363	0
104	20231107	185700	89937275	1363	1363	1363	1363	0
105	20231107	185600	89937275	1363	1363	1363	1363	0
106	20231107	185500	89937275	1363	1363	1363	1363	0
107	20231107	185400	89937275	1363	1363	1363	1363	0
108	20231107	185300	89937275	1363	1363	1363	1363	0
109	20231107	185200	89937275	1363	1363	1363	1363	0
110	20231107	185100	89937275	1363	1363	1363	1363	0
111	20231107	185000	89937275	1363	1363	1363	1363	0
112	20231107	184900	89937275	1363	1363	1363	1363	0
113	20231107	184800	89937275	1363	1363	1363	1363	0
114	20231107	184700	89937275	1363	1363	1363	1363	0
115	20231107	184600	89937275	1363	1363	1363	1363	0
116	20231107	184500	89937275	1363	1363	1363	1363	0
117	20231107	184400	89937275	1363	1363	1363	1363	0
118	20231107	184300	89937275	1363	1363	1363	1363	0
119	20231107	184200	89937275	1363	1363	1363	1363	0
120	20231107	184100	89937275	1363	1363	1363	1363	0
121	20231107	184000	89937275	1363	1363	1363	1363	0
122	20231107	183900	89937275	1363	1363	1363	1363	757
123	20231107	183800	89937275	1363	1363	1363	1363	0
124	20231107	183700	89937275	1363	1363	1363	1363	0
125	20231107	183600	89937275	1363	1363	1363	1363	0
126	20231107	183500	89937275	1363	1363	1363	1363	0
127	20231107	183400	89937275	1363	1363	1363	1363	0
128	20231107	183300	89937275	1363	1363	1363	1363	0
129	20231107	183200	89937275	1363	1363	1363	1363	0
130	20231107	183100	89937275	1363	1363	1363	1363	0
131	20231107	183000	89937275	1363	1363	1363	1363	0
132	20231107	182900	89937275	1363	1363	1363	1363	0
133	20231107	182800	89937275	1363	1363	1363	1363	0
134	20231107	182700	89937275	1363	1363	1363	1363	0
135	20231107	182600	89937275	1363	1363	1363	1363	0
136	20231107	182500	89937275	1363	1363	1363	1363	0
137	20231107	182400	89937275	1363	1363	1363	1363	0
138	20231107	182300	89937275	1363	1363	1363	1363	0
139	20231107	182200	89937275	1363	1363	1363	1363	0
140	20231107	182100	89937275	1363	1363	1363	1363	0
141	20231107	182000	89937275	1363	1363	1363	1363	0
142	20231107	181900	89937275	1363	1363	1363	1363	0
143	20231107	181800	89937275	1363	1363	1363	1363	0
144	20231107	181700	89937275	1363	1363	1363	1363	0
145	20231107	181600	89937275	1363	1363	1363	1363	0
146	20231107	181500	89937275	1363	1363	1363	1363	0
147	20231107	181400	89937275	1363	1363	1363	1363	0
148	20231107	181300	89937275	1363	1363	1363	1363	0
149	20231107	181200	89937275	1363	1363	1363	1363	0
150	20231107	181100	89937275	1363	1363	1363	1363	0
151	20231107	181000	89937275	1363	1363	1363	1363	0
152	20231107	180900	89937275	1363	1363	1363	1363	757
153	20231107	180800	89937275	1363	1363	1363	1363	0
154	20231107	180700	89937275	1363	1363	1363	1363	0
155	20231107	180600	89937275	1363	1363	1363	1363	0
156	20231107	180500	89937275	1363	1363	1363	1363	0
157	20231107	180400	89937275	1363	1363	1363	1363	0
158	20231107	180300	89937275	1363	1363	1363	1363	0
159	20231107	180200	89937275	1363	1363	1363	1363	0
160	20231107	180100	89937275	1363	1363	1363	1363	0
161	20231107	180000	89937275	1363	1363	1363	1363	0
162	20231107	175900	89937275	1363	1363	1363	1363	0
163	20231107	175800	89937275	1363	1363	1363	1363	0
164	20231107	175700	89937275	1363	1363	1363	1363	0
165	20231107	175600	89937275	1363	1363	1363	1363	0
166	20231107	175500	89937275	1363	1363	1363	1363	0
167	20231107	175400	89937275	1363	1363	1363	1363	0
168	20231107	175300	89937275	1363	1363	1363	1363	0
169	20231107	175200	89937275	1363	1363	1363	1363	0
170	20231107	175100	89937275	1363	1363	1363	1363	0
171	20231107	175000	89937275	1363	1363	1363	1363	0
172	20231107	174900	89937275	1363	1363	1363	1363	0
173	20231107	174800	89937275	1363	1363	1363	1363	0
174	20231107	174700	89937275	1363	1363	1363	1363	0
175	20231107	174600	89937275	1363	1363	1363	1363	0
176	20231107	174500	89937275	1363	1363	1363	1363	0
177	20231107	174400	89937275	1363	1363	1363	1363	0
178	20231107	174300	89937275	1363	1363	1363	1363	0
179	20231107	174200	89937275	1363	1363	1363	1363	0
180	20231107	174100	89937275	1363	1363	1363	1363	0
181	20231107	174000	89937275	1363	1363	1363	1363	0
182	20231107	173900	89937275	1363	1363	1363	1363	757
183	20231107	173800	89937275	1363	1363	1363	1363	0
184	20231107	173700	89937275	1363	1363	1363	1363	0
185	20231107	173600	89937275	1363	1363	1363	1363	0
186	20231107	173500	89937275	1363	1363	1363	1363	0
187	20231107	173400	89937275	1363	1363	1363	1363	0
188	20231107	173300	89937275	1363	1363	1363	1363	0
189	20231107	173200	89937275	1363	1363	1363	1363	0
190	20231107	173100	89937275	1363	1363	1363	1363	0
191	20231107	173000	89937275	1363	1363	1363	1363	0
192	20231107	172900	89937275	1363	1363	1363	1363	0
193	20231107	172800	89937275	1363	1363	1363	1363	0
194	20231107	172700	89937275	1363	1363	1363	1363	0
195	20231107	172600	89937275	1363	1363	1363	1363	0
196	20231107	172500	89937275	1363	1363	1363	1363	0
197	20231107	172400	89937275	1363	1363	1363	1363	0
198	20231107	172300	89937275	1363	1363	1363	1363	0
199	20231107	172200	89937275	1363	1363	1363	1363	0
200	20231107	172100	89937275	1363	1363	1363	1363	0
201	20231107	172000	89937275	1363	1363	1363	1363	0
202	20231107	171900	89937275	1363	1363	1363	1363	0
203	20231107	171800	89937275	1363	1363	1363	1363	0
204	20231107	171700	89937275	1363	1363	1363	1363	0
205	20231107	171600	89937275	1363	1363	1363	1363	0
206	20231107	171500	89937275	1363	1363	1363	1363	0
207	20231107	171400	89937275	1363	1363	1363	1363	0
208	20231107	171300	89937275	1363	1363	1363	1363	0
209	20231107	171200	89937275	1363	1363	1363	1363	0
210	20231107	171100	89937275	1363	1363	1363	1363	0
211	20231107	171000	89937275	1363	1363	1363	1363	0
212	20231107	170900	89937275	1363	1363	1363	1363	757
213	20231107	170800	89937275	1363	1363	1363	1363	0
214	20231107	170700	89937275	1363	1363	1363	1363	0
215	20231107	170600	89937275	1363	1363	1363	1363	0
216	20231107	170500	89937275	1363	1363	1363	1363	0
217	20231107	170400	89937275	1363	1363	1363	1363	0
218	20231107	170300	89937275	1363	1363	1363	1363	0
219	20231107	170200	89937275	1363	1363	1363	1363	0
220	20231107	170100	89937275	1363	1363	1363	1363	0
221	20231107	170000	89937275	1363	1363	1363	1363	0
222	20231107	165900	89937275	1363	1363	1363	1363	0
223	20231107	165800	89937275	1363	1363	1363	1363	0
224	20231107	165700	89937275	1363	1363	1363	1363	0
225	20231107	165600	89937275	1363	1363	1363	1363	0
226	20231107	165500	89937275	1363	1363	1363	1363	0
227	20231107	165400	89937275	1363	1363	1363	1363	0
228	20231107	165300	89937275	1363	1363	1363	1363	0
229	20231107	165200	89937275	1363	1363	1363	1363	0
230	20231107	165100	89937275	1363	1363	1363	1363	0
231	20231107	165000	89937275	1363	1363	1363	1363	0
232	20231107	164900	89937275	1363	1363	1363	1363	0
233	20231107	164800	89937275	1363	1363	1363	1363	0
234	20231107	164700	89937275	1363	1363	1363	1363	0
235	20231107	164600	89937275	1363	1363	1363	1363	0
236	20231107	164500	89937275	1363	1363	1363	1363	0
237	20231107	164400	89937275	1363	1363	1363	1363	0
238	20231107	164300	89937275	1363	1363	1363	1363	0
239	20231107	164200	89937275	1363	1363	1363	1363	0
240	20231107	164100	89937275	1363	1363	1363	1363	0
241	20231107	164000	89937275	1363	1363	1363	1363	0
242	20231107	163900	89937275	1363	1363	1363	1363	757
243	20231107	163800	89937275	1363	1363	1363	1363	0
244	20231107	163700	89937275	1363	1363	1363	1363	0
245	20231107	163600	89937275	1363	1363	1363	1363	0
246	20231107	163500	89937275	1363	1363	1363	1363	0
247	20231107	163400	89937275	1363	1363	1363	1363	0
248	20231107	163300	89937275	1363	1363	1363	1363	0
249	20231107	163200	89937275	1363	1363	1363	1363	0
250	20231107	163100	89937275	1363	1363	1363	1363	0
251	20231107	163000	89937275	1363	1363	1363	1363	0
252	20231107	162900	89937275	1363	1363	1363	1363	0
253	20231107	162800	89937275	1363	1363	1363	1363	0
254	20231107	162700	89937275	1363	1363	1363	1363	0
255	20231107	162600	89937275	1363	1363	1363	1363	0
256	20231107	162500	89937275	1363	1363	1363	1363	0
257	20231107	162400	89937275	1363	1363	1363	1363	0
258	20231107	162300	89937275	1363	1363	1363	1363	0
259	20231107	162200	89937275	1363	1363	1363	1363	0
260	20231107	162100	89937275	1363	1363	1363	1363	0
261	20231107	162000	89937275	1363	1363	1363	1363	0
262	20231107	161900	89937275	1363	1363	1363	1363	0
263	20231107	161800	89937275	1363	1363	1363	1363	0
264	20231107	161700	89937275	1363	1363	1363	1363	0
265	20231107	161600	89937275	1363	1363	1363	1363	0
266	20231107	161500	89937275	1363	1363	1363	1363	0
267	20231107	161400	89937275	1363	1363	1363	1363	0
268	20231107	161300	89937275	1363	1363	1363	1363	0
269	20231107	161200	89937275	1363	1363	1363	1363	0
270	20231107	161100	89937275	1363	1363	1363	1363	0
271	20231107	161000	89937275	1363	1363	1363	1363	0
272	20231107	160900	89937275	1363	1363	1363	1363	757
273	20231107	160800	89937275	1363	1363	1363	1363	0
274	20231107	160700	89937275	1363	1363	1363	1363	0
275	20231107	160600	89937275	1363	1363	1363	1363	0
276	20231107	160500	89937275	1363	1363	1363	1363	0
277	20231107	160400	89937275	1363	1363	1363	1363	0
278	20231107	160300	89937275	1363	1363	1363	1363	0
279	20231107	160200	89937275	1363	1363	1363	1363	0
280	20231107	160100	89937275	1363	1363	1363	1363	0
281	20231107	160000	89937275	1363	1363	1363	1363	0
282	20231107	155900	89937275	1363	1363	1363	1363	0
283	20231107	155800	89937275	1363	1363	1363	1363	0
284	20231107	155700	89937275	1363	1363	1363	1363	0
285	20231107	155600	89937275	1363	1363	1363	1363	0
286	20231107	155500	89937275	1363	1363	1363	1363	0
287	20231107	155400	89937275	1363	1363	1363	1363	0
288	20231107	155300	89937275	1363	1363	1363	1363	0
289	20231107	155200	89937275	1363	1363	1363	1363	0
290	20231107	155100	89937275	1363	1363	1363	1363	0
291	20231107	155000	89937275	1363	1363	1363	1363	0
292	20231107	154900	89937275	1363	1363	1363	1363	0
293	20231107	154800	89937275	1363	1363	1363	1363	0
294	20231107	154700	89937275	1363	1363	1363	1363	0
295	20231107	154600	89937275	1363	1363	1363	1363	0
296	20231107	154500	89937275	1363	1363	1363	1363	0
297	20231107	154400	89937275	1363	1363	1363	1363	0
298	20231107	154300	89937275	1363	1363	1363	1363	0
299	20231107	154200	89937275	1363	1363	1363	1363	0
300	20231107	154100	89937275	1363	1363	1363	1363	0
301	20231107	154000	89937275	1363	1363	1363	1363	0
302	20231107	153900	89937275	1363	1363	1363	1363	757
303	20231107	153800	89937275	1363	1363	1363	1363	0
304	20231107	153700	89937275	1363	1363	1363	1363	0
305	20231107	153600	89937275	1363	1363	1363	1363	0
306	20231107	153500	89937275	1363	1363	1363	1363	0
307	20231107	153400	89937275	1363	1363	1363	1363	0
308	20231107	153300	89937275	1363	1363	1363	1363	0
309	20231107	153200	89937275	1363	1363	1363	1363	0
310	20231107	153100	89937275	1363	1363	1363	1363	0
311	20231107	153000	89937275	1363	1363	1363	1363	757
312	20231107	152900	88905484	1364	1364	1364	1364	0
313	20231107	152800	88905484	1364	1364	1364	1364	0
314	20231107	152700	88905484	1364	1364	1364	1364	0
315	20231107	152600	88905484	1364	1364	1364	1364	0
316	20231107	152500	88905484	1364	1364	1364	1364	0
317	20231107	152400	88905484	1364	1364	1364	1364	0
318	20231107	152300	88905484	1364	1364	1364	1364	0
319	20231107	152200	88905484	1364	1364	1364	1364	0
320	20231107	152100	88905484	1364	1364	1364	1364	0
321	20231107	152000	88905484	1364	1364	1364	1364	0
322	20231107	151900	88905484	1364	1364	1364	1364	2
323	20231107	151800	88902756	1365	1365	1365	1365	63
324	20231107	151700	88816761	1365	1365	1365	1365	2
325	20231107	151600	88814031	1366	1366	1366	1361	359
326	20231107	151500	88325362	1366	1366	1366	1366	2
327	20231107	151400	88322630	1366	1366	1366	1366	3
328	20231107	151300	88318532	1366	1366	1366	1366	4
329	20231107	151200	88313068	1366	1366	1366	1366	2
330	20231107	151100	88310336	1366	1366	1366	1366	5
331	20231107	151000	88303506	1366	1366	1366	1366	4
332	20231107	150900	88298042	1366	1366	1366	1366	5
333	20231107	150800	88291212	1366	1366	1366	1366	5
334	20231107	150700	88284382	1366	1366	1366	1366	4
335	20231107	150600	88278918	1364	1364	1364	1364	5
336	20231107	150500	88272098	1364	1364	1364	1364	4
337	20231107	150400	88266642	1364	1364	1364	1364	5
338	20231107	150300	88259822	1364	1364	1364	1364	5
339	20231107	150200	88253002	1364	1364	1364	1364	4
340	20231107	150100	88247546	1364	1364	1364	1364	6
341	20231107	150000	88239362	1364	1364	1364	1364	5
342	20231107	145900	88232542	1364	1364	1364	1364	2
343	20231107	145800	88229814	1364	1365	1365	1363	92
344	20231107	145700	88104412	1365	1365	1365	1365	5
345	20231107	145600	88097587	1365	1365	1365	1365	15
346	20231107	145500	88077112	1365	1365	1365	1365	4
347	20231107	145400	88071652	1365	1365	1365	1365	5
348	20231107	145300	88064827	1365	1365	1365	1365	5
349	20231107	145200	88058002	1365	1365	1365	1365	6
350	20231107	145100	88049812	1365	1365	1365	1365	7
351	20231107	145000	88040257	1365	1365	1365	1365	258
352	20231107	144900	87688087	1365	1365	1365	1365	7
353	20231107	144800	87678532	1365	1366	1366	1365	6
354	20231107	144700	87670337	1366	1366	1366	1366	7
355	20231107	144600	87660775	1366	1366	1366	1366	4
356	20231107	144500	87655311	1366	1366	1366	1366	5
357	20231107	144400	87648481	1366	1366	1366	1366	7
358	20231107	144300	87638919	1366	1366	1366	1366	6
359	20231107	144200	87630723	1366	1366	1366	1366	8
360	20231107	144100	87619795	1366	1366	1366	1366	6
361	20231107	144000	87611599	1366	1366	1366	1366	7
362	20231107	143900	87602037	1366	1366	1366	1366	7
363	20231107	143800	87592475	1366	1366	1366	1366	6
364	20231107	143700	87584279	1366	1366	1366	1366	7
365	20231107	143600	87574717	1366	1366	1366	1366	6
366	20231107	143500	87566521	1366	1366	1366	1366	7
367	20231107	143400	87556959	1366	1366	1366	1366	7
368	20231107	143300	87547397	1366	1366	1366	1366	339
369	20231107	143200	87084323	1366	1366	1366	1366	4
370	20231107	143100	87078859	1366	1366	1366	1366	6
371	20231107	143000	87070663	1367	1367	1367	1367	7
372	20231107	142900	87061094	1367	1367	1367	1367	7
373	20231107	142800	87051525	1367	1367	1367	1367	6
374	20231107	142700	87043323	1367	1365	1367	1365	27
375	20231107	142600	87006454	1368	1368	1368	1368	6
376	20231107	142500	86998246	1367	1367	1367	1367	7
377	20231107	142400	86988677	1367	1366	1367	1366	8
378	20231107	142300	86977742	1366	1366	1366	1366	7
379	20231107	142200	86968180	1366	1366	1366	1366	64
380	20231107	142100	86880756	1367	1367	1367	1367	8
381	20231107	142000	86869820	1367	1367	1367	1367	8
382	20231107	141900	86858884	1366	1367	1367	1366	73
383	20231107	141800	86759165	1367	1367	1367	1367	7
384	20231107	141700	86749596	1366	1366	1366	1366	25
385	20231107	141600	86715446	1366	1366	1366	1366	6
386	20231107	141500	86707250	1366	1366	1366	1366	8
387	20231107	141400	86696322	1366	1366	1366	1366	8
388	20231107	141300	86685394	1366	1366	1366	1366	9
389	20231107	141200	86673100	1366	1366	1366	1366	9
390	20231107	141100	86660806	1366	1366	1366	1366	8
391	20231107	141000	86649878	1367	1367	1367	1367	9
392	20231107	140900	86637575	1367	1367	1367	1367	8
393	20231107	140800	86626639	1367	1367	1367	1367	9
394	20231107	140700	86614336	1367	1367	1367	1367	9
395	20231107	140600	86602033	1367	1368	1368	1367	3
396	20231107	140500	86597930	1368	1368	1368	1368	8
397	20231107	140400	86586986	1368	1367	1368	1367	28
398	20231107	140300	86548702	1369	1369	1369	1369	9
399	20231107	140200	86536381	1369	1369	1369	1369	8
400	20231107	140100	86525429	1370	1370	1370	1370	9
401	20231107	140000	86513099	1371	1371	1371	1371	9
402	20231107	135900	86500760	1371	1371	1371	1371	8
403	20231107	135800	86489792	1362	1362	1362	1362	512
404	20231107	135700	85792448	1362	1362	1362	1362	26
405	20231107	135600	85757036	1362	1362	1362	1362	9
406	20231107	135500	85744778	1362	1362	1362	1362	9
407	20231107	135400	85732520	1362	1362	1362	1362	12
408	20231107	135300	85716176	1362	1362	1362	1362	11
409	20231107	135200	85701194	1362	1362	1362	1362	4
410	20231107	135100	85695746	1362	1361	1362	1361	81
411	20231107	135000	85585496	1362	1361	1362	1361	87
412	20231107	134900	85467074	1362	1362	1362	1362	8
413	20231107	134800	85456178	1362	1362	1362	1362	9
414	20231107	134700	85443920	1362	1362	1362	1362	8
415	20231107	134600	85433024	1362	1362	1362	1362	9
416	20231107	134500	85420766	1362	1362	1362	1362	8
417	20231107	134400	85409870	1361	1361	1361	1361	292
418	20231107	134300	85012458	1361	1361	1361	1361	9
419	20231107	134200	85000209	1361	1361	1361	1361	8
420	20231107	134100	84989321	1360	1361	1361	1360	153
421	20231107	134000	84781232	1361	1361	1361	1361	9
422	20231107	133900	84768983	1361	1361	1361	1361	2
423	20231107	133800	84766261	1361	1360	1361	1360	55
424	20231107	133700	84691452	1360	1360	1360	1360	8
425	20231107	133600	84680572	1360	1360	1360	1360	9
426	20231107	133500	84668332	1360	1360	1360	1360	9
427	20231107	133400	84656092	1361	1360	1361	1360	11
428	20231107	133300	84641129	1360	1360	1360	1360	10
429	20231107	133200	84627529	1356	1358	1358	1356	436
430	20231107	133100	84036293	1358	1358	1358	1358	11
431	20231107	133000	84021355	1358	1358	1358	1358	10
432	20231107	132900	84007775	1358	1358	1358	1358	11
433	20231107	132800	83992837	1358	1357	1358	1356	83
434	20231107	132700	83880275	1357	1357	1357	1357	10
435	20231107	132600	83866705	1357	1357	1357	1357	4
436	20231107	132500	83861277	1357	1357	1357	1357	9
437	20231107	132400	83849064	1357	1357	1357	1357	11
438	20231107	132300	83834137	1357	1358	1358	1357	31
439	20231107	132200	83792069	1358	1358	1358	1358	11
440	20231107	132100	83777131	1358	1358	1358	1358	11
441	20231107	132000	83762193	1357	1358	1358	1357	17
442	20231107	131900	83739114	1358	1358	1358	1358	11
443	20231107	131800	83724176	1358	1358	1358	1358	10
444	20231107	131700	83710596	1358	1357	1358	1357	83
445	20231107	131600	83597954	1358	1358	1358	1358	12
446	20231107	131500	83581658	1358	1360	1360	1358	230
447	20231107	131400	83269298	1360	1360	1360	1360	11
448	20231107	131300	83254338	1360	1360	1360	1360	7
449	20231107	131200	83244818	1360	1360	1360	1360	16
450	20231107	131100	83223058	1360	1360	1360	1360	11
451	20231107	131000	83208098	1361	1361	1361	1361	10
452	20231107	130900	83194488	1361	1361	1361	1361	11
453	20231107	130800	83179517	1361	1361	1361	1361	10
454	20231107	130700	83165907	1361	1362	1362	1361	11
455	20231107	130600	83150934	1363	1363	1363	1363	10
456	20231107	130500	83137304	1363	1363	1363	1363	11
457	20231107	130400	83122311	1363	1363	1363	1363	11
458	20231107	130300	83107318	1363	1362	1363	1362	216
459	20231107	130200	82812911	1362	1362	1362	1362	11
460	20231107	130100	82797929	1363	1363	1363	1363	10
461	20231107	130000	82784299	1363	1361	1363	1361	12
462	20231107	125900	82767959	1361	1361	1361	1361	2
463	20231107	125800	82765237	1360	1360	1360	1360	10
464	20231107	125700	82751637	1360	1360	1360	1360	11
465	20231107	125600	82736677	1360	1360	1360	1360	10
466	20231107	125500	82723077	1360	1360	1360	1360	11
467	20231107	125400	82708117	1360	1360	1360	1360	11
468	20231107	125300	82693157	1360	1360	1360	1360	10
469	20231107	125200	82679557	1360	1360	1360	1360	12
470	20231107	125100	82663237	1360	1360	1360	1360	12
471	20231107	125000	82646917	1360	1360	1360	1360	13
472	20231107	124900	82629237	1360	1360	1360	1360	13
473	20231107	124800	82611557	1360	1360	1360	1360	12
474	20231107	124700	82595237	1360	1359	1360	1359	12
475	20231107	124600	82578923	1359	1359	1359	1359	8
476	20231107	124500	82568051	1359	1359	1359	1359	7
477	20231107	124400	82558538	1359	1359	1359	1359	12
478	20231107	124300	82542230	1359	1359	1359	1359	13
479	20231107	124200	82524563	1359	1359	1359	1359	13
480	20231107	124100	82506896	1359	1359	1359	1359	13
481	20231107	124000	82489229	1360	1360	1360	1360	13
482	20231107	123900	82471549	1361	1361	1361	1361	12
483	20231107	123800	82455217	1361	1361	1361	1361	13
484	20231107	123700	82437524	1361	1361	1361	1361	20
485	20231107	123600	82410304	1361	1361	1361	1361	12
486	20231107	123500	82393972	1361	1361	1361	1361	13
487	20231107	123400	82376279	1361	1361	1361	1361	12
488	20231107	123300	82359947	1361	1361	1361	1361	14
489	20231107	123200	82340893	1361	1361	1361	1361	2
490	20231107	123100	82338171	1361	1361	1361	1361	12
491	20231107	123000	82321839	1361	1361	1361	1361	13
492	20231107	122900	82304146	1361	1362	1362	1361	12
493	20231107	122800	82287813	1362	1362	1362	1362	13
494	20231107	122700	82270107	1362	1362	1362	1362	11
495	20231107	122600	82255125	1363	1354	1363	1354	1166
496	20231107	122500	80675355	1354	1354	1354	1354	113
497	20231107	122400	80522353	1354	1354	1354	1354	12
498	20231107	122300	80506105	1354	1354	1354	1354	13
499	20231107	122200	80488503	1354	1354	1354	1354	12
500	20231107	122100	80472255	1354	1354	1354	1350	83
501	20231107	122000	80359913	1354	1354	1354	1354	4
502	20231107	121900	80354497	1354	1353	1354	1353	11
503	20231107	121800	80339604	1353	1350	1353	1350	42
504	20231107	121700	80282868	1350	1352	1354	1350	1873
505	20231107	121600	77749010	1352	1349	1352	1349	79
506	20231107	121500	77642400	1355	1355	1355	1355	13
507	20231107	121400	77624785	1355	1346	1355	1346	27
508	20231107	121300	77588335	1355	1358	1358	1355	13
509	20231107	121200	77570699	1358	1358	1358	1358	13
510	20231107	121100	77553045	1359	1360	1360	1350	564
511	20231107	121000	76791425	1360	1360	1360	1360	12
512	20231107	120900	76775105	1360	1360	1360	1360	14
513	20231107	120800	76756065	1350	1360	1360	1350	1020
514	20231107	120700	75378974	1360	1360	1360	1360	6
515	20231107	120600	75370814	1360	1360	1360	1360	14
516	20231107	120500	75351774	1362	1362	1362	1362	15
517	20231107	120400	75331344	1362	1362	1362	1350	1540
518	20231107	120300	73239792	1363	1364	1364	1363	20
519	20231107	120200	73212519	1365	1365	1365	1361	624
520	20231107	120100	72363199	1362	1366	1366	1362	2838
521	20231107	120000	68497783	1363	1366	1366	1363	596
522	20231107	115900	67685332	1366	1366	1366	1366	15
523	20231107	115800	67664842	1366	1365	1366	1365	76
524	20231107	115700	67561087	1366	1366	1366	1366	20
525	20231107	115600	67533767	1366	1367	1367	1366	16
526	20231107	115500	67511897	1367	1367	1367	1367	1
527	20231107	115400	67510530	1368	1368	1368	1368	15
528	20231107	115300	67490010	1368	1368	1368	1368	15
529	20231107	115200	67469490	1368	1368	1368	1368	14
530	20231107	115100	67450338	1368	1368	1368	1368	15
531	20231107	115000	67429818	1368	1368	1368	1368	14
532	20231107	114900	67410666	1368	1368	1368	1368	15
533	20231107	114800	67390146	1368	1367	1368	1365	4014
534	20231107	114700	61908632	1369	1369	1369	1369	15
535	20231107	114600	61888097	1369	1371	1371	1369	966
536	20231107	114500	60565624	1371	1371	1371	1371	14
537	20231107	114400	60546430	1371	1371	1371	1371	15
538	20231107	114300	60525865	1371	1372	1372	1371	3
539	20231107	114200	60521750	1372	1372	1372	1369	15
540	20231107	114100	60501174	1372	1372	1372	1372	15
541	20231107	114000	60480594	1372	1372	1372	1372	14
542	20231107	113900	60461386	1372	1371	1372	1371	15
543	20231107	113800	60440820	1371	1369	1371	1369	62
544	20231107	113700	60355914	1369	1369	1369	1369	15
545	20231107	113600	60335379	1369	1370	1371	1369	15
546	20231107	113500	60314834	1371	1369	1371	1369	15
547	20231107	113400	60294272	1369	1369	1369	1369	43
548	20231107	113300	60235405	1369	1368	1369	1367	708
549	20231107	113200	59267355	1368	1368	1368	1368	16
550	20231107	113100	59245467	1368	1368	1368	1368	1
551	20231107	113000	59244099	1368	1368	1368	1368	15
552	20231107	112900	59223579	1368	1368	1368	1368	15
553	20231107	112800	59203059	1368	1368	1368	1367	89
554	20231107	112700	59081382	1368	1368	1368	1368	15
555	20231107	112600	59060862	1368	1367	1368	1367	18
556	20231107	112500	59036242	1367	1367	1368	1367	48
557	20231107	112400	58970611	1367	1367	1367	1367	15
558	20231107	112300	58950106	1367	1367	1367	1367	14
559	20231107	112200	58930968	1367	1367	1367	1367	17
560	20231107	112100	58907729	1368	1368	1368	1368	14
561	20231107	112000	58888577	1366	1368	1368	1366	578
562	20231107	111900	58098521	1368	1368	1368	1368	14
563	20231107	111800	58079369	1368	1368	1368	1368	14
564	20231107	111700	58060217	1368	1368	1368	1368	16
565	20231107	111600	58038329	1368	1368	1368	1368	16
566	20231107	111500	58016441	1369	1369	1369	1369	17
567	20231107	111400	57993168	1370	1370	1370	1370	17
568	20231107	111300	57969878	1371	1370	1371	1370	16
569	20231107	111200	57947945	1371	1366	1371	1366	48
570	20231107	111100	57882290	1373	1373	1373	1373	26
571	20231107	111000	57846592	1375	1375	1375	1375	17
572	20231107	110900	57823217	1375	1375	1375	1375	3
573	20231107	110800	57819092	1375	1377	1377	1375	16
574	20231107	110700	57797088	1366	1377	1377	1366	7017
575	20231107	110600	48204717	1377	1378	1378	1376	3481
576	20231107	110500	43410809	1380	1380	1380	1380	17
577	20231107	110400	43387349	1380	1380	1380	1380	16
578	20231107	110300	43365269	1380	1380	1380	1380	17
579	20231107	110200	43341809	1381	1381	1381	1381	17
580	20231107	110100	43318332	1381	1382	1382	1381	16
581	20231107	110000	43296221	1382	1380	1382	1380	21
582	20231107	105900	43267208	1380	1380	1380	1380	26
583	20231107	105800	43231328	1380	1380	1380	1380	3
584	20231107	105700	43227188	1380	1378	1380	1378	1073
585	20231107	105600	41748567	1378	1378	1378	1378	16
586	20231107	105500	41726519	1379	1379	1380	1379	117
587	20231107	105400	41565146	1379	1379	1379	1379	16
588	20231107	105300	41543082	1379	1377	1379	1377	553
589	20231107	105200	40781089	1377	1377	1377	1377	17
590	20231107	105100	40757680	1378	1378	1378	1378	17
591	20231107	105000	40734254	1378	1378	1378	1378	17
592	20231107	104900	40710828	1378	1378	1378	1378	15
593	20231107	104800	40690158	1378	1378	1378	1378	16
594	20231107	104700	40668110	1378	1371	1378	1371	2210
595	20231107	104600	37632686	1371	1370	1371	1370	98
596	20231107	104500	37498400	1371	1371	1371	1371	17
597	20231107	104400	37475093	1371	1371	1371	1371	26
598	20231107	104300	37439447	1371	1371	1371	1371	17
599	20231107	104200	37416140	1371	1371	1371	1371	16
600	20231107	104100	37394204	1371	1370	1371	1370	89
601	20231107	104000	37272257	1371	1371	1371	1370	341
602	20231107	103900	36805060	1371	1371	1371	1370	643
603	20231107	103800	35924118	1371	1371	1371	1371	27
604	20231107	103700	35887101	1371	1371	1371	1371	44
605	20231107	103600	35826777	1371	1371	1371	1370	101
606	20231107	103500	35688378	1371	1371	1371	1371	19
607	20231107	103400	35662329	1371	1371	1371	1371	44
608	20231107	103300	35602005	1371	1371	1371	1371	44
609	20231107	103200	35541681	1371	1371	1371	1371	44
610	20231107	103100	35481357	1371	1371	1371	1370	333
611	20231107	103000	35025103	1371	1371	1371	1371	92
612	20231107	102900	34898971	1371	1371	1371	1371	394
613	20231107	102800	34358797	1371	1370	1371	1370	291
614	20231107	102700	33959882	1370	1371	1371	1370	411
615	20231107	102600	33396421	1371	1371	1371	1371	178
616	20231107	102500	33152383	1371	1371	1371	1371	311
617	20231107	102400	32726002	1372	1372	1372	1372	33
618	20231107	102300	32680726	1372	1372	1372	1372	19
619	20231107	102200	32654658	1372	1372	1372	1372	18
620	20231107	102100	32629962	1372	1372	1372	1372	30
621	20231107	102000	32588802	1372	1372	1372	1372	245
622	20231107	101900	32252662	1376	1375	1376	1375	19
623	20231107	101800	32226523	1376	1372	1376	1372	113
624	20231107	101700	32071416	1375	1375	1376	1375	18
625	20231107	101600	32046650	1376	1376	1376	1375	19
626	20231107	101500	32020507	1376	1376	1376	1375	19
627	20231107	101400	31994364	1376	1375	1376	1375	2
628	20231107	101300	31991613	1376	1375	1376	1375	18
629	20231107	101200	31966846	1376	1375	1376	1375	19
630	20231107	101100	31940703	1376	1375	1376	1375	19
631	20231107	101000	31914560	1377	1373	1377	1373	18
632	20231107	100900	31889806	1373	1373	1373	1373	27
633	20231107	100800	31852735	1377	1377	1377	1377	18
634	20231107	100700	31827949	1377	1377	1377	1377	23
635	20231107	100600	31796278	1381	1381	1381	1381	19
636	20231107	100500	31770039	1381	1381	1381	1374	2518
637	20231107	100400	28310181	1381	1381	1381	1381	12
638	20231107	100300	28293609	1381	1383	1383	1381	9
639	20231107	100200	28281178	1379	1379	1379	1372	2308
640	20231107	100100	25107961	1379	1379	1379	1379	19
641	20231107	100000	25081760	1379	1379	1379	1379	17
642	20231107	095900	25058317	1377	1377	1377	1377	19
643	20231107	095800	25032154	1377	1378	1379	1377	29
644	20231107	095700	24992207	1378	1378	1379	1371	2019
645	20231107	095600	22223331	1378	1378	1379	1378	18
646	20231107	095500	22198525	1373	1379	1379	1373	463
647	20231107	095400	21562321	1380	1380	1380	1379	20
648	20231107	095300	21534722	1380	1380	1380	1379	3
649	20231107	095200	21530583	1380	1379	1380	1379	18
650	20231107	095100	21505744	1380	1379	1380	1379	19
651	20231107	095000	21479525	1387	1384	1387	1384	18
652	20231107	094900	21454591	1385	1384	1385	1384	19
653	20231107	094800	21428277	1385	1385	1385	1385	18
654	20231107	094700	21403347	1385	1384	1385	1384	19
655	20231107	094600	21377033	1385	1384	1385	1384	19
656	20231107	094500	21350733	1387	1382	1387	1381	28
657	20231107	094400	21311979	1382	1383	1387	1382	398
658	20231107	094300	20761237	1383	1383	1383	1383	19
659	20231107	094200	20734960	1383	1384	1384	1381	55
660	20231107	094100	20658995	1384	1383	1384	1381	102
661	20231107	094000	20518085	1386	1385	1386	1384	20
662	20231107	093900	20490371	1387	1380	1387	1380	63
663	20231107	093800	20403318	1381	1381	1381	1381	18
664	20231107	093700	20378460	1381	1380	1381	1380	20
665	20231107	093600	20350850	1382	1382	1382	1382	18
666	20231107	093500	20325974	1382	1382	1382	1381	19
667	20231107	093400	20299725	1387	1384	1387	1383	242
668	20231107	093300	19964141	1375	1374	1384	1374	210
669	20231107	093200	19675364	1373	1374	1374	1373	322
670	20231107	093100	19233232	1374	1375	1375	1374	3
671	20231107	093000	19229108	1375	1375	1375	1375	19
672	20231107	092900	19202983	1375	1375	1375	1375	23
673	20231107	092800	19171358	1375	1375	1375	1373	496
674	20231107	092700	18489774	1375	1375	1375	1375	21
675	20231107	092600	18460899	1374	1374	1375	1374	167
676	20231107	092500	18231414	1374	1375	1375	1374	25
677	20231107	092400	18197043	1375	1375	1375	1375	20
678	20231107	092300	18169543	1375	1375	1375	1375	21
679	20231107	092200	18140668	1373	1375	1375	1373	303
680	20231107	092100	17724397	1375	1374	1375	1373	1139
681	20231107	092000	16160129	1374	1374	1374	1373	1160
682	20231107	091900	14566818	1374	1374	1374	1373	2311
683	20231107	091800	11392883	1375	1375	1375	1375	21
684	20231107	091700	11364008	1375	1375	1375	1375	20
685	20231107	091600	11336508	1375	1374	1375	1374	928
686	20231107	091500	10061415	1374	1374	1374	1374	520
687	20231107	091400	9346935	1373	1376	1376	1373	1610
688	20231107	091300	7134786	1376	1377	1384	1375	127
689	20231107	091200	6959920	1384	1388	1388	1384	22
690	20231107	091100	6929406	1384	1388	1388	1384	71
691	20231107	091000	6831022	1388	1388	1389	1388	334
692	20231107	090900	6367428	1389	1389	1390	1389	6
693	20231107	090800	6359092	1389	1389	1389	1389	20
694	20231107	090700	6331312	1389	1389	1389	1389	19
695	20231107	090600	6304921	1389	1383	1389	1383	280
696	20231107	090500	5917561	1383	1384	1384	1383	85
697	20231107	090400	5799939	1380	1388	1388	1380	558
698	20231107	090300	5029747	1389	1389	1389	1380	21
699	20231107	090200	5000587	1389	1389	1390	1389	235
700	20231107	090100	4674011	1383	1389	1389	1382	1431
701	20231107	090000	2691612	1386	1386	1386	1386	1942