KissMeData/227610/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204200	223036590	1800	1800	1800	1800	465
3	20231109	204100	223036590	1800	1800	1800	1800	0
4	20231109	204000	223036590	1800	1800	1800	1800	0
5	20231109	203900	223036590	1800	1800	1800	1800	0
6	20231109	203800	223036590	1800	1800	1800	1800	0
7	20231109	203700	223036590	1800	1800	1800	1800	0
8	20231109	203600	223036590	1800	1800	1800	1800	0
9	20231109	203500	223036590	1800	1800	1800	1800	0
10	20231109	203400	223036590	1800	1800	1800	1800	0
11	20231109	203300	223036590	1800	1800	1800	1800	0
12	20231109	203200	223036590	1800	1800	1800	1800	0
13	20231109	203100	223036590	1800	1800	1800	1800	0
14	20231109	203000	223036590	1800	1800	1800	1800	0
15	20231109	202900	223036590	1800	1800	1800	1800	0
16	20231109	202800	223036590	1800	1800	1800	1800	0
17	20231109	202700	223036590	1800	1800	1800	1800	0
18	20231109	202600	223036590	1800	1800	1800	1800	0
19	20231109	202500	223036590	1800	1800	1800	1800	0
20	20231109	202400	223036590	1800	1800	1800	1800	0
21	20231109	202300	223036590	1800	1800	1800	1800	0
22	20231109	202200	223036590	1800	1800	1800	1800	0
23	20231109	202100	223036590	1800	1800	1800	1800	0
24	20231109	202000	223036590	1800	1800	1800	1800	0
25	20231109	201900	223036590	1800	1800	1800	1800	0
26	20231109	201800	223036590	1800	1800	1800	1800	0
27	20231109	201700	223036590	1800	1800	1800	1800	0
28	20231109	201600	223036590	1800	1800	1800	1800	0
29	20231109	201500	223036590	1800	1800	1800	1800	0
30	20231109	201400	223036590	1800	1800	1800	1800	0
31	20231109	201300	223036590	1800	1800	1800	1800	0
32	20231109	201200	223036590	1800	1800	1800	1800	465
33	20231109	201100	223036590	1800	1800	1800	1800	0
34	20231109	201000	223036590	1800	1800	1800	1800	0
35	20231109	200900	223036590	1800	1800	1800	1800	0
36	20231109	200800	223036590	1800	1800	1800	1800	0
37	20231109	200700	223036590	1800	1800	1800	1800	0
38	20231109	200600	223036590	1800	1800	1800	1800	0
39	20231109	200500	223036590	1800	1800	1800	1800	0
40	20231109	200400	223036590	1800	1800	1800	1800	0
41	20231109	200300	223036590	1800	1800	1800	1800	0
42	20231109	200200	223036590	1800	1800	1800	1800	0
43	20231109	200100	223036590	1800	1800	1800	1800	0
44	20231109	200000	223036590	1800	1800	1800	1800	0
45	20231109	195900	223036590	1800	1800	1800	1800	0
46	20231109	195800	223036590	1800	1800	1800	1800	0
47	20231109	195700	223036590	1800	1800	1800	1800	0
48	20231109	195600	223036590	1800	1800	1800	1800	0
49	20231109	195500	223036590	1800	1800	1800	1800	0
50	20231109	195400	223036590	1800	1800	1800	1800	0
51	20231109	195300	223036590	1800	1800	1800	1800	0
52	20231109	195200	223036590	1800	1800	1800	1800	0
53	20231109	195100	223036590	1800	1800	1800	1800	0
54	20231109	195000	223036590	1800	1800	1800	1800	0
55	20231109	194900	223036590	1800	1800	1800	1800	0
56	20231109	194800	223036590	1800	1800	1800	1800	0
57	20231109	194700	223036590	1800	1800	1800	1800	0
58	20231109	194600	223036590	1800	1800	1800	1800	0
59	20231109	194500	223036590	1800	1800	1800	1800	0
60	20231109	194400	223036590	1800	1800	1800	1800	0
61	20231109	194300	223036590	1800	1800	1800	1800	0
62	20231109	194200	223036590	1800	1800	1800	1800	465
63	20231109	194100	223036590	1800	1800	1800	1800	0
64	20231109	194000	223036590	1800	1800	1800	1800	0
65	20231109	193900	223036590	1800	1800	1800	1800	0
66	20231109	193800	223036590	1800	1800	1800	1800	0
67	20231109	193700	223036590	1800	1800	1800	1800	0
68	20231109	193600	223036590	1800	1800	1800	1800	0
69	20231109	193500	223036590	1800	1800	1800	1800	0
70	20231109	193400	223036590	1800	1800	1800	1800	0
71	20231109	193300	223036590	1800	1800	1800	1800	0
72	20231109	193200	223036590	1800	1800	1800	1800	0
73	20231109	193100	223036590	1800	1800	1800	1800	0
74	20231109	193000	223036590	1800	1800	1800	1800	0
75	20231109	192900	223036590	1800	1800	1800	1800	0
76	20231109	192800	223036590	1800	1800	1800	1800	0
77	20231109	192700	223036590	1800	1800	1800	1800	0
78	20231109	192600	223036590	1800	1800	1800	1800	0
79	20231109	192500	223036590	1800	1800	1800	1800	0
80	20231109	192400	223036590	1800	1800	1800	1800	0
81	20231109	192300	223036590	1800	1800	1800	1800	0
82	20231109	192200	223036590	1800	1800	1800	1800	0
83	20231109	192100	223036590	1800	1800	1800	1800	0
84	20231109	192000	223036590	1800	1800	1800	1800	0
85	20231109	191900	223036590	1800	1800	1800	1800	0
86	20231109	191800	223036590	1800	1800	1800	1800	0
87	20231109	191700	223036590	1800	1800	1800	1800	0
88	20231109	191600	223036590	1800	1800	1800	1800	0
89	20231109	191500	223036590	1800	1800	1800	1800	0
90	20231109	191400	223036590	1800	1800	1800	1800	0
91	20231109	191300	223036590	1800	1800	1800	1800	0
92	20231109	191200	223036590	1800	1800	1800	1800	465
93	20231109	191100	223036590	1800	1800	1800	1800	0
94	20231109	191000	223036590	1800	1800	1800	1800	0
95	20231109	190900	223036590	1800	1800	1800	1800	0
96	20231109	190800	223036590	1800	1800	1800	1800	0
97	20231109	190700	223036590	1800	1800	1800	1800	0
98	20231109	190600	223036590	1800	1800	1800	1800	0
99	20231109	190500	223036590	1800	1800	1800	1800	0
100	20231109	190400	223036590	1800	1800	1800	1800	0
101	20231109	190300	223036590	1800	1800	1800	1800	0
102	20231109	190200	223036590	1800	1800	1800	1800	0
103	20231109	190100	223036590	1800	1800	1800	1800	0
104	20231109	190000	223036590	1800	1800	1800	1800	0
105	20231109	185900	223036590	1800	1800	1800	1800	0
106	20231109	185800	223036590	1800	1800	1800	1800	0
107	20231109	185700	223036590	1800	1800	1800	1800	0
108	20231109	185600	223036590	1800	1800	1800	1800	0
109	20231109	185500	223036590	1800	1800	1800	1800	0
110	20231109	185400	223036590	1800	1800	1800	1800	0
111	20231109	185300	223036590	1800	1800	1800	1800	0
112	20231109	185200	223036590	1800	1800	1800	1800	0
113	20231109	185100	223036590	1800	1800	1800	1800	0
114	20231109	185000	223036590	1800	1800	1800	1800	0
115	20231109	184900	223036590	1800	1800	1800	1800	0
116	20231109	184800	223036590	1800	1800	1800	1800	0
117	20231109	184700	223036590	1800	1800	1800	1800	0
118	20231109	184600	223036590	1800	1800	1800	1800	0
119	20231109	184500	223036590	1800	1800	1800	1800	0
120	20231109	184400	223036590	1800	1800	1800	1800	0
121	20231109	184300	223036590	1800	1800	1800	1800	0
122	20231109	184200	223036590	1800	1800	1800	1800	465
123	20231109	184100	223036590	1800	1800	1800	1800	0
124	20231109	184000	223036590	1800	1800	1800	1800	0
125	20231109	183900	223036590	1800	1800	1800	1800	0
126	20231109	183800	223036590	1800	1800	1800	1800	0
127	20231109	183700	223036590	1800	1800	1800	1800	0
128	20231109	183600	223036590	1800	1800	1800	1800	0
129	20231109	183500	223036590	1800	1800	1800	1800	0
130	20231109	183400	223036590	1800	1800	1800	1800	0
131	20231109	183300	223036590	1800	1800	1800	1800	0
132	20231109	183200	223036590	1800	1800	1800	1800	0
133	20231109	183100	223036590	1800	1800	1800	1800	0
134	20231109	183000	223036590	1800	1800	1800	1800	0
135	20231109	182900	223036590	1800	1800	1800	1800	0
136	20231109	182800	223036590	1800	1800	1800	1800	0
137	20231109	182700	223036590	1800	1800	1800	1800	0
138	20231109	182600	223036590	1800	1800	1800	1800	0
139	20231109	182500	223036590	1800	1800	1800	1800	0
140	20231109	182400	223036590	1800	1800	1800	1800	0
141	20231109	182300	223036590	1800	1800	1800	1800	0
142	20231109	182200	223036590	1800	1800	1800	1800	0
143	20231109	182100	223036590	1800	1800	1800	1800	0
144	20231109	182000	223036590	1800	1800	1800	1800	0
145	20231109	181900	223036590	1800	1800	1800	1800	0
146	20231109	181800	223036590	1800	1800	1800	1800	0
147	20231109	181700	223036590	1800	1800	1800	1800	0
148	20231109	181600	223036590	1800	1800	1800	1800	0
149	20231109	181500	223036590	1800	1800	1800	1800	0
150	20231109	181400	223036590	1800	1800	1800	1800	0
151	20231109	181300	223036590	1800	1800	1800	1800	0
152	20231109	181200	223036590	1800	1800	1800	1800	465
153	20231109	181100	223036590	1800	1800	1800	1800	0
154	20231109	181000	223036590	1800	1800	1800	1800	0
155	20231109	180900	223036590	1800	1800	1800	1800	0
156	20231109	180800	223036590	1800	1800	1800	1800	0
157	20231109	180700	223036590	1800	1800	1800	1800	0
158	20231109	180600	223036590	1800	1800	1800	1800	0
159	20231109	180500	223036590	1800	1800	1800	1800	0
160	20231109	180400	223036590	1800	1800	1800	1800	0
161	20231109	180300	223036590	1800	1800	1800	1800	0
162	20231109	180200	223036590	1800	1800	1800	1800	0
163	20231109	180100	223036590	1800	1800	1800	1800	0
164	20231109	180000	223036590	1800	1800	1800	1800	0
165	20231109	175900	223036590	1800	1800	1800	1800	0
166	20231109	175800	223036590	1800	1800	1800	1800	0
167	20231109	175700	223036590	1800	1800	1800	1800	0
168	20231109	175600	223036590	1800	1800	1800	1800	0
169	20231109	175500	223036590	1800	1800	1800	1800	0
170	20231109	175400	223036590	1800	1800	1800	1800	0
171	20231109	175300	223036590	1800	1800	1800	1800	0
172	20231109	175200	223036590	1800	1800	1800	1800	0
173	20231109	175100	223036590	1800	1800	1800	1800	0
174	20231109	175000	223036590	1800	1800	1800	1800	0
175	20231109	174900	223036590	1800	1800	1800	1800	0
176	20231109	174800	223036590	1800	1800	1800	1800	0
177	20231109	174700	223036590	1800	1800	1800	1800	0
178	20231109	174600	223036590	1800	1800	1800	1800	0
179	20231109	174500	223036590	1800	1800	1800	1800	0
180	20231109	174400	223036590	1800	1800	1800	1800	0
181	20231109	174300	223036590	1800	1800	1800	1800	0
182	20231109	174200	223036590	1800	1800	1800	1800	465
183	20231109	174100	223036590	1800	1800	1800	1800	0
184	20231109	174000	223036590	1800	1800	1800	1800	0
185	20231109	173900	223036590	1800	1800	1800	1800	0
186	20231109	173800	223036590	1800	1800	1800	1800	0
187	20231109	173700	223036590	1800	1800	1800	1800	0
188	20231109	173600	223036590	1800	1800	1800	1800	0
189	20231109	173500	223036590	1800	1800	1800	1800	0
190	20231109	173400	223036590	1800	1800	1800	1800	0
191	20231109	173300	223036590	1800	1800	1800	1800	0
192	20231109	173200	223036590	1800	1800	1800	1800	0
193	20231109	173100	223036590	1800	1800	1800	1800	0
194	20231109	173000	223036590	1800	1800	1800	1800	0
195	20231109	172900	223036590	1800	1800	1800	1800	0
196	20231109	172800	223036590	1800	1800	1800	1800	0
197	20231109	172700	223036590	1800	1800	1800	1800	0
198	20231109	172600	223036590	1800	1800	1800	1800	0
199	20231109	172500	223036590	1800	1800	1800	1800	0
200	20231109	172400	223036590	1800	1800	1800	1800	0
201	20231109	172300	223036590	1800	1800	1800	1800	0
202	20231109	172200	223036590	1800	1800	1800	1800	0
203	20231109	172100	223036590	1800	1800	1800	1800	0
204	20231109	172000	223036590	1800	1800	1800	1800	0
205	20231109	171900	223036590	1800	1800	1800	1800	0
206	20231109	171800	223036590	1800	1800	1800	1800	0
207	20231109	171700	223036590	1800	1800	1800	1800	0
208	20231109	171600	223036590	1800	1800	1800	1800	0
209	20231109	171500	223036590	1800	1800	1800	1800	0
210	20231109	171400	223036590	1800	1800	1800	1800	0
211	20231109	171300	223036590	1800	1800	1800	1800	0
212	20231109	171200	223036590	1800	1800	1800	1800	465
213	20231109	171100	223036590	1800	1800	1800	1800	0
214	20231109	171000	223036590	1800	1800	1800	1800	0
215	20231109	170900	223036590	1800	1800	1800	1800	0
216	20231109	170800	223036590	1800	1800	1800	1800	0
217	20231109	170700	223036590	1800	1800	1800	1800	0
218	20231109	170600	223036590	1800	1800	1800	1800	0
219	20231109	170500	223036590	1800	1800	1800	1800	0
220	20231109	170400	223036590	1800	1800	1800	1800	0
221	20231109	170300	223036590	1800	1800	1800	1800	0
222	20231109	170200	223036590	1800	1800	1800	1800	0
223	20231109	170100	223036590	1800	1800	1800	1800	0
224	20231109	170000	223036590	1800	1800	1800	1800	0
225	20231109	165900	223036590	1800	1800	1800	1800	0
226	20231109	165800	223036590	1800	1800	1800	1800	0
227	20231109	165700	223036590	1800	1800	1800	1800	0
228	20231109	165600	223036590	1800	1800	1800	1800	0
229	20231109	165500	223036590	1800	1800	1800	1800	0
230	20231109	165400	223036590	1800	1800	1800	1800	0
231	20231109	165300	223036590	1800	1800	1800	1800	0
232	20231109	165200	223036590	1800	1800	1800	1800	0
233	20231109	165100	223036590	1800	1800	1800	1800	0
234	20231109	165000	223036590	1800	1800	1800	1800	0
235	20231109	164900	223036590	1800	1800	1800	1800	0
236	20231109	164800	223036590	1800	1800	1800	1800	0
237	20231109	164700	223036590	1800	1800	1800	1800	0
238	20231109	164600	223036590	1800	1800	1800	1800	0
239	20231109	164500	223036590	1800	1800	1800	1800	0
240	20231109	164400	223036590	1800	1800	1800	1800	0
241	20231109	164300	223036590	1800	1800	1800	1800	0
242	20231109	164200	223036590	1800	1800	1800	1800	465
243	20231109	164100	223036590	1800	1800	1800	1800	0
244	20231109	164000	223036590	1800	1800	1800	1800	0
245	20231109	163900	223036590	1800	1800	1800	1800	0
246	20231109	163800	223036590	1800	1800	1800	1800	0
247	20231109	163700	223036590	1800	1800	1800	1800	0
248	20231109	163600	223036590	1800	1800	1800	1800	0
249	20231109	163500	223036590	1800	1800	1800	1800	0
250	20231109	163400	223036590	1800	1800	1800	1800	0
251	20231109	163300	223036590	1800	1800	1800	1800	0
252	20231109	163200	223036590	1800	1800	1800	1800	0
253	20231109	163100	223036590	1800	1800	1800	1800	0
254	20231109	163000	223036590	1800	1800	1800	1800	0
255	20231109	162900	223036590	1800	1800	1800	1800	0
256	20231109	162800	223036590	1800	1800	1800	1800	0
257	20231109	162700	223036590	1800	1800	1800	1800	0
258	20231109	162600	223036590	1800	1800	1800	1800	0
259	20231109	162500	223036590	1800	1800	1800	1800	0
260	20231109	162400	223036590	1800	1800	1800	1800	0
261	20231109	162300	223036590	1800	1800	1800	1800	0
262	20231109	162200	223036590	1800	1800	1800	1800	0
263	20231109	162100	223036590	1800	1800	1800	1800	0
264	20231109	162000	223036590	1800	1800	1800	1800	0
265	20231109	161900	223036590	1800	1800	1800	1800	0
266	20231109	161800	223036590	1800	1800	1800	1800	0
267	20231109	161700	223036590	1800	1800	1800	1800	0
268	20231109	161600	223036590	1800	1800	1800	1800	0
269	20231109	161500	223036590	1800	1800	1800	1800	0
270	20231109	161400	223036590	1800	1800	1800	1800	0
271	20231109	161300	223036590	1800	1800	1800	1800	0
272	20231109	161200	223036590	1800	1800	1800	1800	465
273	20231109	161100	223036590	1800	1800	1800	1800	0
274	20231109	161000	223036590	1800	1800	1800	1800	0
275	20231109	160900	223036590	1800	1800	1800	1800	0
276	20231109	160800	223036590	1800	1800	1800	1800	0
277	20231109	160700	223036590	1800	1800	1800	1800	0
278	20231109	160600	223036590	1800	1800	1800	1800	0
279	20231109	160500	223036590	1800	1800	1800	1800	0
280	20231109	160400	223036590	1800	1800	1800	1800	0
281	20231109	160300	223036590	1800	1800	1800	1800	0
282	20231109	160200	223036590	1800	1800	1800	1800	0
283	20231109	160100	223036590	1800	1800	1800	1800	0
284	20231109	160000	223036590	1800	1800	1800	1800	0
285	20231109	155900	223036590	1800	1800	1800	1800	0
286	20231109	155800	223036590	1800	1800	1800	1800	0
287	20231109	155700	223036590	1800	1800	1800	1800	0
288	20231109	155600	223036590	1800	1800	1800	1800	0
289	20231109	155500	223036590	1800	1800	1800	1800	0
290	20231109	155400	223036590	1800	1800	1800	1800	0
291	20231109	155300	223036590	1800	1800	1800	1800	0
292	20231109	155200	223036590	1800	1800	1800	1800	0
293	20231109	155100	223036590	1800	1800	1800	1800	0
294	20231109	155000	223036590	1800	1800	1800	1800	0
295	20231109	154900	223036590	1800	1800	1800	1800	0
296	20231109	154800	223036590	1800	1800	1800	1800	0
297	20231109	154700	223036590	1800	1800	1800	1800	0
298	20231109	154600	223036590	1800	1800	1800	1800	0
299	20231109	154500	223036590	1800	1800	1800	1800	0
300	20231109	154400	223036590	1800	1800	1800	1800	0
301	20231109	154300	223036590	1800	1800	1800	1800	0
302	20231109	154200	223036590	1800	1800	1800	1800	465
303	20231109	154100	223036590	1800	1800	1800	1800	0
304	20231109	154000	223036590	1800	1800	1800	1800	0
305	20231109	153900	223036590	1800	1800	1800	1800	0
306	20231109	153800	223036590	1800	1800	1800	1800	0
307	20231109	153700	223036590	1800	1800	1800	1800	0
308	20231109	153600	223036590	1800	1800	1800	1800	0
309	20231109	153500	223036590	1800	1800	1800	1800	0
310	20231109	153400	223036590	1800	1800	1800	1800	0
311	20231109	153300	223036590	1800	1800	1800	1800	0
312	20231109	153200	223036590	1800	1800	1800	1800	0
313	20231109	153100	223036590	1800	1800	1800	1800	0
314	20231109	153000	223036590	1800	1800	1800	1800	465
315	20231109	152900	222199590	1797	1797	1797	1797	0
316	20231109	152800	222199590	1797	1797	1797	1797	0
317	20231109	152700	222199590	1797	1797	1797	1797	0
318	20231109	152600	222199590	1797	1797	1797	1797	0
319	20231109	152500	222199590	1797	1797	1797	1797	0
320	20231109	152400	222199590	1797	1797	1797	1797	0
321	20231109	152300	222199590	1797	1797	1797	1797	0
322	20231109	152200	222199590	1797	1797	1797	1797	0
323	20231109	152100	222199590	1797	1797	1797	1797	0
324	20231109	152000	222199590	1797	1797	1797	1797	0
325	20231109	151900	222199590	1797	1796	1797	1796	492
326	20231109	151800	221315957	1797	1781	1797	1780	2581
327	20231109	151700	216721185	1796	1784	1796	1780	4001
328	20231109	151600	209591410	1798	1798	1798	1798	0
329	20231109	151500	209591410	1798	1798	1798	1798	0
330	20231109	151400	209591410	1798	1798	1798	1798	0
331	20231109	151300	209591410	1798	1798	1798	1798	0
332	20231109	151200	209591410	1798	1798	1798	1798	1
333	20231109	151100	209589612	1799	1796	1799	1795	9285
334	20231109	151000	192888920	1800	1800	1800	1800	0
335	20231109	150900	192888920	1800	1800	1800	1800	0
336	20231109	150800	192888920	1800	1800	1800	1800	0
337	20231109	150700	192888920	1800	1792	1800	1792	3357
338	20231109	150600	186854380	1793	1793	1793	1793	0
339	20231109	150500	186854380	1793	1793	1793	1793	0
340	20231109	150400	186854380	1793	1793	1793	1793	0
341	20231109	150300	186854380	1793	1793	1793	1793	1
342	20231109	150200	186852587	1793	1793	1793	1793	1
343	20231109	150100	186850794	1784	1794	1794	1784	616
344	20231109	150000	185751245	1787	1793	1793	1787	84
345	20231109	145900	185600753	1793	1793	1793	1793	183
346	20231109	145800	185272634	1793	1793	1793	1793	2
347	20231109	145700	185269048	1793	1793	1793	1793	0
348	20231109	145600	185269048	1793	1793	1793	1793	0
349	20231109	145500	185269048	1793	1793	1793	1793	0
350	20231109	145400	185269048	1793	1784	1793	1784	542
351	20231109	145300	184302111	1796	1796	1796	1796	0
352	20231109	145200	184302111	1796	1796	1796	1796	0
353	20231109	145100	184302111	1796	1796	1796	1796	0
354	20231109	145000	184302111	1796	1796	1796	1796	0
355	20231109	144900	184302111	1796	1796	1796	1796	0
356	20231109	144800	184302111	1796	1796	1796	1796	0
357	20231109	144700	184302111	1796	1785	1796	1785	316
358	20231109	144600	183737459	1783	1783	1783	1783	0
359	20231109	144500	183737459	1783	1783	1783	1783	0
360	20231109	144400	183737459	1783	1783	1783	1783	0
361	20231109	144300	183737459	1783	1783	1783	1783	10
362	20231109	144200	183719629	1782	1782	1782	1782	0
363	20231109	144100	183719629	1782	1782	1782	1782	0
364	20231109	144000	183719629	1782	1782	1782	1782	0
365	20231109	143900	183719629	1782	1782	1782	1782	0
366	20231109	143800	183719629	1782	1782	1782	1782	0
367	20231109	143700	183719629	1782	1782	1791	1782	78
368	20231109	143600	183580615	1791	1791	1791	1791	101
369	20231109	143500	183399724	1781	1781	1781	1781	0
370	20231109	143400	183399724	1781	1781	1781	1781	41
371	20231109	143300	183326703	1791	1791	1791	1791	2
372	20231109	143200	183323121	1782	1782	1782	1782	100
373	20231109	143100	183144921	1795	1782	1795	1782	161
374	20231109	143000	182858006	1780	1787	1787	1780	5201
375	20231109	142900	173586272	1796	1796	1796	1796	0
376	20231109	142800	173586272	1796	1796	1796	1796	0
377	20231109	142700	173586272	1796	1796	1796	1796	6
378	20231109	142600	173575496	1787	1787	1787	1787	82
379	20231109	142500	173428962	1798	1798	1798	1798	0
380	20231109	142400	173428962	1798	1798	1798	1798	0
381	20231109	142300	173428962	1798	1798	1798	1798	0
382	20231109	142200	173428962	1798	1798	1798	1798	0
383	20231109	142100	173428962	1798	1787	1798	1787	69
384	20231109	142000	173305648	1799	1799	1799	1799	0
385	20231109	141900	173305648	1799	1799	1799	1799	0
386	20231109	141800	173305648	1799	1799	1799	1799	0
387	20231109	141700	173305648	1799	1799	1799	1799	223
388	20231109	141600	172904471	1799	1799	1799	1799	130
389	20231109	141500	172670601	1800	1800	1800	1800	0
390	20231109	141400	172670601	1800	1800	1800	1800	0
391	20231109	141300	172670601	1800	1799	1800	1799	50
392	20231109	141200	172580619	1788	1788	1788	1788	5
393	20231109	141100	172571679	1800	1800	1800	1800	0
394	20231109	141000	172571679	1800	1800	1800	1800	1115
395	20231109	140900	170564679	1806	1806	1806	1806	0
396	20231109	140800	170564679	1806	1806	1806	1806	0
397	20231109	140700	170564679	1806	1806	1806	1806	0
398	20231109	140600	170564679	1806	1806	1806	1806	0
399	20231109	140500	170564679	1806	1806	1806	1806	50
400	20231109	140400	170474379	1806	1806	1806	1806	0
401	20231109	140300	170474379	1806	1806	1806	1806	7
402	20231109	140200	170461737	1807	1807	1807	1807	0
403	20231109	140100	170461737	1807	1806	1807	1806	30
404	20231109	140000	170407556	1806	1806	1806	1806	58
405	20231109	135900	170302808	1807	1807	1807	1807	0
406	20231109	135800	170302808	1807	1805	1807	1805	1272
407	20231109	135700	168004822	1807	1802	1807	1801	2000
408	20231109	135600	164394630	1804	1804	1804	1804	0
409	20231109	135500	164394630	1804	1804	1804	1804	0
410	20231109	135400	164394630	1804	1804	1804	1804	0
411	20231109	135300	164394630	1804	1804	1804	1804	0
412	20231109	135200	164394630	1804	1800	1804	1785	1781
413	20231109	135100	161184959	1795	1793	1795	1793	1000
414	20231109	135000	159391551	1784	1784	1784	1784	10
415	20231109	134900	159373711	1785	1785	1785	1785	0
416	20231109	134800	159373711	1785	1785	1785	1785	0
417	20231109	134700	159373711	1785	1785	1785	1785	1
418	20231109	134600	159371926	1785	1785	1785	1785	503
419	20231109	134500	158474071	1802	1802	1802	1802	0
420	20231109	134400	158474071	1802	1802	1802	1802	0
421	20231109	134300	158474071	1802	1802	1802	1802	0
422	20231109	134200	158474071	1802	1802	1802	1802	0
423	20231109	134100	158474071	1802	1802	1802	1802	0
424	20231109	134000	158474071	1802	1790	1802	1790	391
425	20231109	133900	157774169	1790	1790	1790	1790	0
426	20231109	133800	157774169	1790	1790	1790	1790	100
427	20231109	133700	157595169	1790	1790	1790	1790	0
428	20231109	133600	157595169	1790	1790	1790	1790	0
429	20231109	133500	157595169	1790	1788	1790	1788	17
430	20231109	133400	157564745	1783	1783	1783	1783	0
431	20231109	133300	157564745	1783	1783	1783	1783	0
432	20231109	133200	157564745	1783	1783	1783	1783	8
433	20231109	133100	157550481	1790	1790	1790	1790	0
434	20231109	133000	157550481	1790	1790	1790	1790	0
435	20231109	132900	157550481	1790	1782	1790	1782	9
436	20231109	132800	157534435	1782	1786	1786	1782	87
437	20231109	132700	157379208	1787	1790	1790	1787	430
438	20231109	132600	156610083	1791	1791	1791	1791	100
439	20231109	132500	156430983	1791	1791	1791	1791	0
440	20231109	132400	156430983	1791	1791	1791	1791	0
441	20231109	132300	156430983	1791	1794	1804	1791	114
442	20231109	132200	156226544	1794	1798	1798	1790	11437
443	20231109	132100	135734326	1804	1804	1804	1804	79
444	20231109	132000	135591810	1799	1799	1799	1799	0
445	20231109	131900	135591810	1799	1799	1799	1799	50
446	20231109	131800	135501860	1799	1799	1799	1799	0
447	20231109	131700	135501860	1799	1801	1801	1799	2357
448	20231109	131600	131260168	1805	1805	1805	1805	0
449	20231109	131500	131260168	1805	1805	1805	1805	0
450	20231109	131400	131260168	1805	1805	1805	1805	0
451	20231109	131300	131260168	1805	1805	1805	1805	10
452	20231109	131200	131242118	1800	1800	1800	1800	55
453	20231109	131100	131143118	1805	1805	1805	1805	0
454	20231109	131000	131143118	1805	1805	1805	1805	0
455	20231109	130900	131143118	1805	1805	1805	1805	0
456	20231109	130800	131143118	1805	1805	1805	1805	0
457	20231109	130700	131143118	1805	1805	1805	1805	0
458	20231109	130600	131143118	1805	1804	1805	1804	250
459	20231109	130500	130692086	1800	1804	1805	1800	45
460	20231109	130400	130610980	1794	1794	1794	1794	0
461	20231109	130300	130610980	1794	1794	1794	1794	0
462	20231109	130200	130610980	1794	1794	1794	1794	0
463	20231109	130100	130610980	1794	1795	1795	1794	236
464	20231109	130000	130187485	1804	1804	1804	1804	10
465	20231109	125900	130169445	1804	1804	1804	1804	0
466	20231109	125800	130169445	1804	1804	1804	1804	0
467	20231109	125700	130169445	1804	1804	1804	1804	0
468	20231109	125600	130169445	1804	1804	1804	1804	1
469	20231109	125500	130167641	1794	1794	1794	1794	0
470	20231109	125400	130167641	1794	1794	1794	1794	0
471	20231109	125300	130167641	1794	1794	1794	1794	0
472	20231109	125200	130167641	1794	1794	1794	1794	0
473	20231109	125100	130167641	1794	1794	1794	1794	0
474	20231109	125000	130167641	1794	1795	1795	1794	160
475	20231109	124900	129880592	1804	1804	1804	1804	0
476	20231109	124800	129880592	1804	1804	1804	1804	0
477	20231109	124700	129880592	1804	1804	1804	1804	0
478	20231109	124600	129880592	1804	1804	1804	1804	1
479	20231109	124500	129878788	1794	1794	1794	1794	0
480	20231109	124400	129878788	1794	1794	1794	1794	0
481	20231109	124300	129878788	1794	1794	1794	1794	0
482	20231109	124200	129878788	1794	1794	1794	1794	0
483	20231109	124100	129878788	1794	1794	1794	1794	0
484	20231109	124000	129878788	1794	1794	1794	1794	20
485	20231109	123900	129842908	1809	1809	1809	1809	0
486	20231109	123800	129842908	1809	1809	1809	1809	0
487	20231109	123700	129842908	1809	1809	1809	1809	0
488	20231109	123600	129842908	1809	1809	1809	1809	0
489	20231109	123500	129842908	1809	1809	1809	1809	0
490	20231109	123400	129842908	1809	1809	1809	1809	0
491	20231109	123300	129842908	1809	1809	1809	1809	30
492	20231109	123200	129788638	1809	1809	1809	1809	0
493	20231109	123100	129788638	1809	1809	1809	1809	0
494	20231109	123000	129788638	1809	1809	1809	1809	100
495	20231109	122900	129607738	1800	1800	1800	1800	0
496	20231109	122800	129607738	1800	1800	1800	1800	0
497	20231109	122700	129607738	1800	1800	1800	1800	0
498	20231109	122600	129607738	1800	1800	1800	1800	0
499	20231109	122500	129607738	1800	1800	1800	1800	500
500	20231109	122400	128707738	1809	1809	1809	1809	1
501	20231109	122300	128705929	1799	1799	1799	1799	0
502	20231109	122200	128705929	1799	1799	1799	1799	0
503	20231109	122100	128705929	1799	1799	1799	1799	711
504	20231109	122000	127426840	1799	1799	1799	1799	1
505	20231109	121900	127425041	1792	1794	1794	1792	3636
506	20231109	121800	120906291	1804	1804	1804	1804	0
507	20231109	121700	120906291	1804	1804	1804	1804	0
508	20231109	121600	120906291	1804	1804	1804	1804	0
509	20231109	121500	120906291	1804	1804	1804	1804	0
510	20231109	121400	120906291	1804	1804	1804	1804	16
511	20231109	121300	120877427	1804	1804	1804	1804	2
512	20231109	121200	120873819	1795	1795	1795	1795	0
513	20231109	121100	120873819	1795	1796	1796	1795	2331
514	20231109	121000	116688658	1805	1805	1805	1805	0
515	20231109	120900	116688658	1805	1805	1805	1805	0
516	20231109	120800	116688658	1805	1805	1805	1805	1
517	20231109	120700	116686853	1796	1796	1796	1796	0
518	20231109	120600	116686853	1796	1807	1807	1796	3001
519	20231109	120500	111297019	1797	1797	1797	1797	0
520	20231109	120400	111297019	1797	1797	1797	1797	0
521	20231109	120300	111297019	1797	1799	1799	1797	3093
522	20231109	120200	105735825	1809	1809	1809	1809	53
523	20231109	120100	105639948	1809	1809	1809	1809	0
524	20231109	120000	105639948	1809	1809	1809	1809	0
525	20231109	115900	105639948	1809	1809	1809	1809	0
526	20231109	115800	105639948	1809	1809	1809	1809	0
527	20231109	115700	105639948	1809	1809	1809	1809	40
528	20231109	115600	105567588	1810	1810	1810	1810	0
529	20231109	115500	105567588	1810	1810	1810	1810	0
530	20231109	115400	105567588	1810	1810	1810	1810	0
531	20231109	115300	105567588	1810	1810	1810	1810	0
532	20231109	115200	105567588	1810	1810	1810	1810	0
533	20231109	115100	105567588	1810	1810	1810	1810	0
534	20231109	115000	105567588	1810	1810	1810	1810	0
535	20231109	114900	105567588	1810	1810	1810	1810	0
536	20231109	114800	105567588	1810	1810	1810	1810	100
537	20231109	114700	105386588	1810	1810	1810	1810	0
538	20231109	114600	105386588	1810	1810	1810	1810	0
539	20231109	114500	105386588	1810	1810	1810	1810	0
540	20231109	114400	105386588	1810	1810	1810	1810	1
541	20231109	114300	105384778	1799	1799	1799	1799	0
542	20231109	114200	105384778	1799	1799	1799	1799	0
543	20231109	114100	105384778	1799	1799	1799	1799	29
544	20231109	114000	105332607	1811	1811	1811	1811	0
545	20231109	113900	105332607	1811	1811	1811	1811	0
546	20231109	113800	105332607	1811	1811	1811	1811	0
547	20231109	113700	105332607	1811	1811	1811	1811	10
548	20231109	113600	105314497	1812	1799	1812	1798	444
549	20231109	113500	104515009	1800	1800	1800	1800	0
550	20231109	113400	104515009	1800	1800	1800	1800	0
551	20231109	113300	104515009	1800	1800	1800	1800	0
552	20231109	113200	104515009	1800	1800	1800	1800	0
553	20231109	113100	104515009	1800	1800	1800	1800	0
554	20231109	113000	104515009	1800	1800	1800	1800	281
555	20231109	112900	104009209	1806	1806	1806	1806	0
556	20231109	112800	104009209	1806	1806	1806	1806	0
557	20231109	112700	104009209	1806	1806	1806	1806	0
558	20231109	112600	104009209	1806	1806	1806	1806	0
559	20231109	112500	104009209	1806	1806	1806	1806	0
560	20231109	112400	104009209	1806	1806	1806	1806	1
561	20231109	112300	104007403	1800	1800	1800	1800	0
562	20231109	112200	104007403	1800	1800	1800	1800	0
563	20231109	112100	104007403	1800	1800	1800	1800	0
564	20231109	112000	104007403	1800	1800	1800	1800	0
565	20231109	111900	104007403	1800	1800	1800	1800	1
566	20231109	111800	104005603	1800	1806	1806	1800	2553
567	20231109	111700	99406885	1806	1806	1806	1806	0
568	20231109	111600	99406885	1806	1806	1806	1806	0
569	20231109	111500	99406885	1806	1806	1806	1806	0
570	20231109	111400	99406885	1806	1806	1806	1806	1555
571	20231109	111300	96598555	1806	1806	1806	1806	0
572	20231109	111200	96598555	1806	1806	1806	1806	0
573	20231109	111100	96598555	1806	1806	1806	1806	0
574	20231109	111000	96598555	1806	1806	1806	1806	0
575	20231109	110900	96598555	1806	1806	1806	1806	0
576	20231109	110800	96598555	1806	1806	1806	1806	0
577	20231109	110700	96598555	1806	1806	1806	1806	277
578	20231109	110600	96098293	1798	1806	1806	1798	68
579	20231109	110500	95975885	1806	1806	1806	1806	0
580	20231109	110400	95975885	1806	1806	1806	1806	0
581	20231109	110300	95975885	1806	1806	1806	1806	0
582	20231109	110200	95975885	1806	1806	1806	1806	0
583	20231109	110100	95975885	1806	1806	1806	1806	0
584	20231109	110000	95975885	1806	1806	1806	1806	0
585	20231109	105900	95975885	1806	1806	1806	1806	0
586	20231109	105800	95975885	1806	1806	1806	1806	20
587	20231109	105700	95939765	1806	1806	1806	1806	0
588	20231109	105600	95939765	1806	1806	1806	1806	0
589	20231109	105500	95939765	1806	1806	1806	1806	0
590	20231109	105400	95939765	1806	1806	1806	1806	220
591	20231109	105300	95542445	1806	1806	1806	1806	0
592	20231109	105200	95542445	1806	1806	1806	1806	0
593	20231109	105100	95542445	1806	1806	1806	1806	0
594	20231109	105000	95542445	1806	1806	1806	1806	0
595	20231109	104900	95542445	1806	1806	1806	1806	0
596	20231109	104800	95542445	1806	1806	1806	1806	0
597	20231109	104700	95542445	1806	1806	1806	1806	0
598	20231109	104600	95542445	1806	1797	1806	1797	14
599	20231109	104500	95517251	1796	1796	1796	1796	0
600	20231109	104400	95517251	1796	1796	1796	1796	0
601	20231109	104300	95517251	1796	1796	1796	1796	24
602	20231109	104200	95474147	1807	1807	1807	1807	0
603	20231109	104100	95474147	1807	1806	1807	1806	250
604	20231109	104000	95022596	1796	1800	1800	1796	77
605	20231109	103900	94884252	1811	1811	1811	1811	0
606	20231109	103800	94884252	1811	1811	1811	1811	0
607	20231109	103700	94884252	1811	1811	1811	1811	0
608	20231109	103600	94884252	1811	1803	1811	1803	136
609	20231109	103500	94638927	1802	1802	1802	1802	35
610	20231109	103400	94575857	1803	1802	1803	1802	1610
611	20231109	103300	91673045	1804	1804	1804	1804	0
612	20231109	103200	91673045	1804	1804	1804	1804	0
613	20231109	103100	91673045	1804	1795	1804	1795	105
614	20231109	103000	91484561	1794	1795	1795	1794	1507
615	20231109	102900	88780496	1796	1796	1796	1796	1
616	20231109	102800	88778700	1796	1803	1816	1796	78
617	20231109	102700	88638221	1819	1819	1819	1819	0
618	20231109	102600	88638221	1819	1819	1819	1819	0
619	20231109	102500	88638221	1819	1808	1819	1808	40
620	20231109	102400	88565844	1809	1809	1809	1809	0
621	20231109	102300	88565844	1809	1805	1809	1805	1200
622	20231109	102200	86395864	1804	1804	1804	1804	0
623	20231109	102100	86395864	1804	1800	1804	1800	239
624	20231109	102000	85965628	1793	1793	1793	1793	607
625	20231109	101900	84877277	1800	1800	1800	1800	0
626	20231109	101800	84877277	1800	1800	1800	1800	100
627	20231109	101700	84697277	1792	1792	1792	1792	0
628	20231109	101600	84697277	1792	1794	1794	1792	2151
629	20231109	101500	80840179	1804	1804	1804	1804	0
630	20231109	101400	80840179	1804	1804	1804	1804	5
631	20231109	101300	80831159	1804	1804	1804	1804	5
632	20231109	101200	80822139	1806	1806	1806	1806	0
633	20231109	101100	80822139	1806	1806	1806	1806	4
634	20231109	101000	80814915	1793	1793	1793	1793	0
635	20231109	100900	80814915	1793	1796	1796	1793	695
636	20231109	100800	79567895	1807	1807	1807	1807	51
637	20231109	100700	79475738	1795	1795	1795	1795	578
638	20231109	100600	78438228	1808	1808	1808	1808	0
639	20231109	100500	78438228	1808	1802	1808	1802	11
640	20231109	100400	78418400	1807	1807	1807	1807	0
641	20231109	100300	78418400	1807	1807	1807	1807	0
642	20231109	100200	78418400	1807	1807	1807	1807	0
643	20231109	100100	78418400	1807	1807	1807	1807	0
644	20231109	100000	78418400	1807	1807	1807	1807	0
645	20231109	095900	78418400	1807	1807	1807	1807	0
646	20231109	095800	78418400	1807	1807	1807	1807	0
647	20231109	095700	78418400	1807	1807	1807	1807	0
648	20231109	095600	78418400	1807	1795	1807	1794	159
649	20231109	095500	78132870	1809	1800	1809	1800	1006
650	20231109	095400	76322056	1810	1810	1810	1810	0
651	20231109	095300	76322056	1810	1810	1810	1810	0
652	20231109	095200	76322056	1810	1801	1810	1796	3295
653	20231109	095100	70391056	1814	1803	1814	1803	297
654	20231109	095000	69855554	1803	1803	1803	1803	54
655	20231109	094900	69758192	1813	1810	1813	1810	1001
656	20231109	094800	67946379	1810	1800	1810	1800	1302
657	20231109	094700	65602739	1800	1813	1813	1800	1711
658	20231109	094600	62522926	1801	1809	1817	1800	7937
659	20231109	094500	48221869	1819	1810	1819	1810	29
660	20231109	094400	48169370	1820	1820	1820	1820	0
661	20231109	094300	48169370	1820	1815	1820	1810	1124
662	20231109	094200	46129820	1822	1822	1822	1822	0
663	20231109	094100	46129820	1822	1813	1822	1813	75
664	20231109	094000	45993836	1814	1814	1814	1814	0
665	20231109	093900	45993836	1814	1832	1833	1814	92
666	20231109	093800	45826602	1821	1821	1821	1821	50
667	20231109	093700	45735552	1837	1837	1837	1837	0
668	20231109	093600	45735552	1837	1824	1837	1822	81
669	20231109	093500	45587916	1823	1838	1838	1823	5
670	20231109	093400	45578771	1824	1824	1839	1824	51
671	20231109	093300	45485732	1840	1825	1840	1825	5
672	20231109	093200	45476592	1840	1830	1840	1830	11
673	20231109	093100	45456452	1845	1845	1845	1845	0
674	20231109	093000	45456452	1845	1831	1845	1830	365
675	20231109	092900	44788483	1845	1844	1845	1843	5431
676	20231109	092800	34779143	1845	1845	1845	1845	0
677	20231109	092700	34779143	1845	1845	1845	1845	0
678	20231109	092600	34779143	1845	1845	1845	1840	1400
679	20231109	092500	32201178	1845	1845	1845	1845	0
680	20231109	092400	32201178	1845	1845	1845	1845	0
681	20231109	092300	32201178	1845	1845	1845	1845	0
682	20231109	092200	32201178	1845	1845	1845	1845	0
683	20231109	092100	32201178	1845	1845	1845	1845	0
684	20231109	092000	32201178	1845	1845	1845	1845	0
685	20231109	091900	32201178	1845	1830	1845	1830	11
686	20231109	091800	32181033	1847	1847	1847	1847	0
687	20231109	091700	32181033	1847	1847	1847	1847	1
688	20231109	091600	32179186	1858	1858	1858	1858	0
689	20231109	091500	32179186	1858	1819	1858	1819	4228
690	20231109	091400	24430900	1821	1821	1821	1821	20
691	20231109	091300	24394480	1821	1821	1821	1821	0
692	20231109	091200	24394480	1821	1810	1823	1806	262
693	20231109	091100	23921224	1823	1826	1826	1808	2247
694	20231109	091000	19850050	1830	1830	1830	1830	0
695	20231109	090900	19850050	1830	1818	1830	1818	31
696	20231109	090800	19793680	1830	1820	1830	1820	43
697	20231109	090700	19715401	1831	1820	1831	1820	2
698	20231109	090600	19711750	1831	1831	1831	1831	0
699	20231109	090500	19711750	1831	1831	1831	1831	38
700	20231109	090400	19642172	1831	1820	1831	1814	6305
701	20231109	090300	8197176	1831	1830	1831	1830	102
702	20231109	090200	8010515	1830	1830	1830	1830	1
703	20231109	090100	8008685	1815	1831	1832	1815	1382
704	20231109	090000	5481344	1832	1832	1832	1832	2992