KissMeData/289080/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205700	344235234	1813	1813	1813	1813	5705
3	20231108	205600	344235234	1813	1813	1813	1813	0
4	20231108	205500	344235234	1813	1813	1813	1813	0
5	20231108	205400	344235234	1813	1813	1813	1813	0
6	20231108	205300	344235234	1813	1813	1813	1813	0
7	20231108	205200	344235234	1813	1813	1813	1813	0
8	20231108	205100	344235234	1813	1813	1813	1813	0
9	20231108	205000	344235234	1813	1813	1813	1813	0
10	20231108	204900	344235234	1813	1813	1813	1813	0
11	20231108	204800	344235234	1813	1813	1813	1813	0
12	20231108	204700	344235234	1813	1813	1813	1813	0
13	20231108	204600	344235234	1813	1813	1813	1813	0
14	20231108	204500	344235234	1813	1813	1813	1813	0
15	20231108	204400	344235234	1813	1813	1813	1813	0
16	20231108	204300	344235234	1813	1813	1813	1813	0
17	20231108	204200	344235234	1813	1813	1813	1813	0
18	20231108	204100	344235234	1813	1813	1813	1813	0
19	20231108	204000	344235234	1813	1813	1813	1813	0
20	20231108	203900	344235234	1813	1813	1813	1813	0
21	20231108	203800	344235234	1813	1813	1813	1813	0
22	20231108	203700	344235234	1813	1813	1813	1813	0
23	20231108	203600	344235234	1813	1813	1813	1813	0
24	20231108	203500	344235234	1813	1813	1813	1813	0
25	20231108	203400	344235234	1813	1813	1813	1813	0
26	20231108	203300	344235234	1813	1813	1813	1813	0
27	20231108	203200	344235234	1813	1813	1813	1813	0
28	20231108	203100	344235234	1813	1813	1813	1813	0
29	20231108	203000	344235234	1813	1813	1813	1813	0
30	20231108	202900	344235234	1813	1813	1813	1813	0
31	20231108	202800	344235234	1813	1813	1813	1813	0
32	20231108	202700	344235234	1813	1813	1813	1813	5705
33	20231108	202600	344235234	1813	1813	1813	1813	0
34	20231108	202500	344235234	1813	1813	1813	1813	0
35	20231108	202400	344235234	1813	1813	1813	1813	0
36	20231108	202300	344235234	1813	1813	1813	1813	0
37	20231108	202200	344235234	1813	1813	1813	1813	0
38	20231108	202100	344235234	1813	1813	1813	1813	0
39	20231108	202000	344235234	1813	1813	1813	1813	0
40	20231108	201900	344235234	1813	1813	1813	1813	0
41	20231108	201800	344235234	1813	1813	1813	1813	0
42	20231108	201700	344235234	1813	1813	1813	1813	0
43	20231108	201600	344235234	1813	1813	1813	1813	0
44	20231108	201500	344235234	1813	1813	1813	1813	0
45	20231108	201400	344235234	1813	1813	1813	1813	0
46	20231108	201300	344235234	1813	1813	1813	1813	0
47	20231108	201200	344235234	1813	1813	1813	1813	0
48	20231108	201100	344235234	1813	1813	1813	1813	0
49	20231108	201000	344235234	1813	1813	1813	1813	0
50	20231108	200900	344235234	1813	1813	1813	1813	0
51	20231108	200800	344235234	1813	1813	1813	1813	0
52	20231108	200700	344235234	1813	1813	1813	1813	0
53	20231108	200600	344235234	1813	1813	1813	1813	0
54	20231108	200500	344235234	1813	1813	1813	1813	0
55	20231108	200400	344235234	1813	1813	1813	1813	0
56	20231108	200300	344235234	1813	1813	1813	1813	0
57	20231108	200200	344235234	1813	1813	1813	1813	0
58	20231108	200100	344235234	1813	1813	1813	1813	0
59	20231108	200000	344235234	1813	1813	1813	1813	0
60	20231108	195900	344235234	1813	1813	1813	1813	0
61	20231108	195800	344235234	1813	1813	1813	1813	0
62	20231108	195700	344235234	1813	1813	1813	1813	5705
63	20231108	195600	344235234	1813	1813	1813	1813	0
64	20231108	195500	344235234	1813	1813	1813	1813	0
65	20231108	195400	344235234	1813	1813	1813	1813	0
66	20231108	195300	344235234	1813	1813	1813	1813	0
67	20231108	195200	344235234	1813	1813	1813	1813	0
68	20231108	195100	344235234	1813	1813	1813	1813	0
69	20231108	195000	344235234	1813	1813	1813	1813	0
70	20231108	194900	344235234	1813	1813	1813	1813	0
71	20231108	194800	344235234	1813	1813	1813	1813	0
72	20231108	194700	344235234	1813	1813	1813	1813	0
73	20231108	194600	344235234	1813	1813	1813	1813	0
74	20231108	194500	344235234	1813	1813	1813	1813	0
75	20231108	194400	344235234	1813	1813	1813	1813	0
76	20231108	194300	344235234	1813	1813	1813	1813	0
77	20231108	194200	344235234	1813	1813	1813	1813	0
78	20231108	194100	344235234	1813	1813	1813	1813	0
79	20231108	194000	344235234	1813	1813	1813	1813	0
80	20231108	193900	344235234	1813	1813	1813	1813	0
81	20231108	193800	344235234	1813	1813	1813	1813	0
82	20231108	193700	344235234	1813	1813	1813	1813	0
83	20231108	193600	344235234	1813	1813	1813	1813	0
84	20231108	193500	344235234	1813	1813	1813	1813	0
85	20231108	193400	344235234	1813	1813	1813	1813	0
86	20231108	193300	344235234	1813	1813	1813	1813	0
87	20231108	193200	344235234	1813	1813	1813	1813	0
88	20231108	193100	344235234	1813	1813	1813	1813	0
89	20231108	193000	344235234	1813	1813	1813	1813	0
90	20231108	192900	344235234	1813	1813	1813	1813	0
91	20231108	192800	344235234	1813	1813	1813	1813	0
92	20231108	192700	344235234	1813	1813	1813	1813	5705
93	20231108	192600	344235234	1813	1813	1813	1813	0
94	20231108	192500	344235234	1813	1813	1813	1813	0
95	20231108	192400	344235234	1813	1813	1813	1813	0
96	20231108	192300	344235234	1813	1813	1813	1813	0
97	20231108	192200	344235234	1813	1813	1813	1813	0
98	20231108	192100	344235234	1813	1813	1813	1813	0
99	20231108	192000	344235234	1813	1813	1813	1813	0
100	20231108	191900	344235234	1813	1813	1813	1813	0
101	20231108	191800	344235234	1813	1813	1813	1813	0
102	20231108	191700	344235234	1813	1813	1813	1813	0
103	20231108	191600	344235234	1813	1813	1813	1813	0
104	20231108	191500	344235234	1813	1813	1813	1813	0
105	20231108	191400	344235234	1813	1813	1813	1813	0
106	20231108	191300	344235234	1813	1813	1813	1813	0
107	20231108	191200	344235234	1813	1813	1813	1813	0
108	20231108	191100	344235234	1813	1813	1813	1813	0
109	20231108	191000	344235234	1813	1813	1813	1813	0
110	20231108	190900	344235234	1813	1813	1813	1813	0
111	20231108	190800	344235234	1813	1813	1813	1813	0
112	20231108	190700	344235234	1813	1813	1813	1813	0
113	20231108	190600	344235234	1813	1813	1813	1813	0
114	20231108	190500	344235234	1813	1813	1813	1813	0
115	20231108	190400	344235234	1813	1813	1813	1813	0
116	20231108	190300	344235234	1813	1813	1813	1813	0
117	20231108	190200	344235234	1813	1813	1813	1813	0
118	20231108	190100	344235234	1813	1813	1813	1813	0
119	20231108	190000	344235234	1813	1813	1813	1813	0
120	20231108	185900	344235234	1813	1813	1813	1813	0
121	20231108	185800	344235234	1813	1813	1813	1813	0
122	20231108	185700	344235234	1813	1813	1813	1813	5705
123	20231108	185600	344235234	1813	1813	1813	1813	0
124	20231108	185500	344235234	1813	1813	1813	1813	0
125	20231108	185400	344235234	1813	1813	1813	1813	0
126	20231108	185300	344235234	1813	1813	1813	1813	0
127	20231108	185200	344235234	1813	1813	1813	1813	0
128	20231108	185100	344235234	1813	1813	1813	1813	0
129	20231108	185000	344235234	1813	1813	1813	1813	0
130	20231108	184900	344235234	1813	1813	1813	1813	0
131	20231108	184800	344235234	1813	1813	1813	1813	0
132	20231108	184700	344235234	1813	1813	1813	1813	0
133	20231108	184600	344235234	1813	1813	1813	1813	0
134	20231108	184500	344235234	1813	1813	1813	1813	0
135	20231108	184400	344235234	1813	1813	1813	1813	0
136	20231108	184300	344235234	1813	1813	1813	1813	0
137	20231108	184200	344235234	1813	1813	1813	1813	0
138	20231108	184100	344235234	1813	1813	1813	1813	0
139	20231108	184000	344235234	1813	1813	1813	1813	0
140	20231108	183900	344235234	1813	1813	1813	1813	0
141	20231108	183800	344235234	1813	1813	1813	1813	0
142	20231108	183700	344235234	1813	1813	1813	1813	0
143	20231108	183600	344235234	1813	1813	1813	1813	0
144	20231108	183500	344235234	1813	1813	1813	1813	0
145	20231108	183400	344235234	1813	1813	1813	1813	0
146	20231108	183300	344235234	1813	1813	1813	1813	0
147	20231108	183200	344235234	1813	1813	1813	1813	0
148	20231108	183100	344235234	1813	1813	1813	1813	0
149	20231108	183000	344235234	1813	1813	1813	1813	0
150	20231108	182900	344235234	1813	1813	1813	1813	0
151	20231108	182800	344235234	1813	1813	1813	1813	0
152	20231108	182700	344235234	1813	1813	1813	1813	5705
153	20231108	182600	344235234	1813	1813	1813	1813	0
154	20231108	182500	344235234	1813	1813	1813	1813	0
155	20231108	182400	344235234	1813	1813	1813	1813	0
156	20231108	182300	344235234	1813	1813	1813	1813	0
157	20231108	182200	344235234	1813	1813	1813	1813	0
158	20231108	182100	344235234	1813	1813	1813	1813	0
159	20231108	182000	344235234	1813	1813	1813	1813	0
160	20231108	181900	344235234	1813	1813	1813	1813	0
161	20231108	181800	344235234	1813	1813	1813	1813	0
162	20231108	181700	344235234	1813	1813	1813	1813	0
163	20231108	181600	344235234	1813	1813	1813	1813	0
164	20231108	181500	344235234	1813	1813	1813	1813	0
165	20231108	181400	344235234	1813	1813	1813	1813	0
166	20231108	181300	344235234	1813	1813	1813	1813	0
167	20231108	181200	344235234	1813	1813	1813	1813	0
168	20231108	181100	344235234	1813	1813	1813	1813	0
169	20231108	181000	344235234	1813	1813	1813	1813	0
170	20231108	180900	344235234	1813	1813	1813	1813	0
171	20231108	180800	344235234	1813	1813	1813	1813	0
172	20231108	180700	344235234	1813	1813	1813	1813	0
173	20231108	180600	344235234	1813	1813	1813	1813	0
174	20231108	180500	344235234	1813	1813	1813	1813	0
175	20231108	180400	344235234	1813	1813	1813	1813	0
176	20231108	180300	344235234	1813	1813	1813	1813	0
177	20231108	180200	344235234	1813	1813	1813	1813	0
178	20231108	180100	344235234	1813	1813	1813	1813	0
179	20231108	180000	344235234	1813	1813	1813	1813	0
180	20231108	175900	344235234	1813	1813	1813	1813	0
181	20231108	175800	344235234	1813	1813	1813	1813	0
182	20231108	175700	344235234	1813	1813	1813	1813	5705
183	20231108	175600	344235234	1813	1813	1813	1813	0
184	20231108	175500	344235234	1813	1813	1813	1813	0
185	20231108	175400	344235234	1813	1813	1813	1813	0
186	20231108	175300	344235234	1813	1813	1813	1813	0
187	20231108	175200	344235234	1813	1813	1813	1813	0
188	20231108	175100	344235234	1813	1813	1813	1813	0
189	20231108	175000	344235234	1813	1813	1813	1813	0
190	20231108	174900	344235234	1813	1813	1813	1813	0
191	20231108	174800	344235234	1813	1813	1813	1813	0
192	20231108	174700	344235234	1813	1813	1813	1813	0
193	20231108	174600	344235234	1813	1813	1813	1813	0
194	20231108	174500	344235234	1813	1813	1813	1813	0
195	20231108	174400	344235234	1813	1813	1813	1813	0
196	20231108	174300	344235234	1813	1813	1813	1813	0
197	20231108	174200	344235234	1813	1813	1813	1813	0
198	20231108	174100	344235234	1813	1813	1813	1813	0
199	20231108	174000	344235234	1813	1813	1813	1813	0
200	20231108	173900	344235234	1813	1813	1813	1813	0
201	20231108	173800	344235234	1813	1813	1813	1813	0
202	20231108	173700	344235234	1813	1813	1813	1813	0
203	20231108	173600	344235234	1813	1813	1813	1813	0
204	20231108	173500	344235234	1813	1813	1813	1813	0
205	20231108	173400	344235234	1813	1813	1813	1813	0
206	20231108	173300	344235234	1813	1813	1813	1813	0
207	20231108	173200	344235234	1813	1813	1813	1813	0
208	20231108	173100	344235234	1813	1813	1813	1813	0
209	20231108	173000	344235234	1813	1813	1813	1813	0
210	20231108	172900	344235234	1813	1813	1813	1813	0
211	20231108	172800	344235234	1813	1813	1813	1813	0
212	20231108	172700	344235234	1813	1813	1813	1813	5705
213	20231108	172600	344235234	1813	1813	1813	1813	0
214	20231108	172500	344235234	1813	1813	1813	1813	0
215	20231108	172400	344235234	1813	1813	1813	1813	0
216	20231108	172300	344235234	1813	1813	1813	1813	0
217	20231108	172200	344235234	1813	1813	1813	1813	0
218	20231108	172100	344235234	1813	1813	1813	1813	0
219	20231108	172000	344235234	1813	1813	1813	1813	0
220	20231108	171900	344235234	1813	1813	1813	1813	0
221	20231108	171800	344235234	1813	1813	1813	1813	0
222	20231108	171700	344235234	1813	1813	1813	1813	0
223	20231108	171600	344235234	1813	1813	1813	1813	0
224	20231108	171500	344235234	1813	1813	1813	1813	0
225	20231108	171400	344235234	1813	1813	1813	1813	0
226	20231108	171300	344235234	1813	1813	1813	1813	0
227	20231108	171200	344235234	1813	1813	1813	1813	0
228	20231108	171100	344235234	1813	1813	1813	1813	0
229	20231108	171000	344235234	1813	1813	1813	1813	0
230	20231108	170900	344235234	1813	1813	1813	1813	0
231	20231108	170800	344235234	1813	1813	1813	1813	0
232	20231108	170700	344235234	1813	1813	1813	1813	0
233	20231108	170600	344235234	1813	1813	1813	1813	0
234	20231108	170500	344235234	1813	1813	1813	1813	0
235	20231108	170400	344235234	1813	1813	1813	1813	0
236	20231108	170300	344235234	1813	1813	1813	1813	0
237	20231108	170200	344235234	1813	1813	1813	1813	0
238	20231108	170100	344235234	1813	1813	1813	1813	0
239	20231108	170000	344235234	1813	1813	1813	1813	0
240	20231108	165900	344235234	1813	1813	1813	1813	0
241	20231108	165800	344235234	1813	1813	1813	1813	0
242	20231108	165700	344235234	1813	1813	1813	1813	5705
243	20231108	165600	344235234	1813	1813	1813	1813	0
244	20231108	165500	344235234	1813	1813	1813	1813	0
245	20231108	165400	344235234	1813	1813	1813	1813	0
246	20231108	165300	344235234	1813	1813	1813	1813	0
247	20231108	165200	344235234	1813	1813	1813	1813	0
248	20231108	165100	344235234	1813	1813	1813	1813	0
249	20231108	165000	344235234	1813	1813	1813	1813	0
250	20231108	164900	344235234	1813	1813	1813	1813	0
251	20231108	164800	344235234	1813	1813	1813	1813	0
252	20231108	164700	344235234	1813	1813	1813	1813	0
253	20231108	164600	344235234	1813	1813	1813	1813	0
254	20231108	164500	344235234	1813	1813	1813	1813	0
255	20231108	164400	344235234	1813	1813	1813	1813	0
256	20231108	164300	344235234	1813	1813	1813	1813	0
257	20231108	164200	344235234	1813	1813	1813	1813	0
258	20231108	164100	344235234	1813	1813	1813	1813	0
259	20231108	164000	344235234	1813	1813	1813	1813	0
260	20231108	163900	344235234	1813	1813	1813	1813	0
261	20231108	163800	344235234	1813	1813	1813	1813	0
262	20231108	163700	344235234	1813	1813	1813	1813	0
263	20231108	163600	344235234	1813	1813	1813	1813	0
264	20231108	163500	344235234	1813	1813	1813	1813	0
265	20231108	163400	344235234	1813	1813	1813	1813	0
266	20231108	163300	344235234	1813	1813	1813	1813	0
267	20231108	163200	344235234	1813	1813	1813	1813	0
268	20231108	163100	344235234	1813	1813	1813	1813	0
269	20231108	163000	344235234	1813	1813	1813	1813	0
270	20231108	162900	344235234	1813	1813	1813	1813	0
271	20231108	162800	344235234	1813	1813	1813	1813	0
272	20231108	162700	344235234	1813	1813	1813	1813	5705
273	20231108	162600	344235234	1813	1813	1813	1813	0
274	20231108	162500	344235234	1813	1813	1813	1813	0
275	20231108	162400	344235234	1813	1813	1813	1813	0
276	20231108	162300	344235234	1813	1813	1813	1813	0
277	20231108	162200	344235234	1813	1813	1813	1813	0
278	20231108	162100	344235234	1813	1813	1813	1813	0
279	20231108	162000	344235234	1813	1813	1813	1813	0
280	20231108	161900	344235234	1813	1813	1813	1813	0
281	20231108	161800	344235234	1813	1813	1813	1813	0
282	20231108	161700	344235234	1813	1813	1813	1813	0
283	20231108	161600	344235234	1813	1813	1813	1813	0
284	20231108	161500	344235234	1813	1813	1813	1813	0
285	20231108	161400	344235234	1813	1813	1813	1813	0
286	20231108	161300	344235234	1813	1813	1813	1813	0
287	20231108	161200	344235234	1813	1813	1813	1813	0
288	20231108	161100	344235234	1813	1813	1813	1813	0
289	20231108	161000	344235234	1813	1813	1813	1813	0
290	20231108	160900	344235234	1813	1813	1813	1813	0
291	20231108	160800	344235234	1813	1813	1813	1813	0
292	20231108	160700	344235234	1813	1813	1813	1813	0
293	20231108	160600	344235234	1813	1813	1813	1813	0
294	20231108	160500	344235234	1813	1813	1813	1813	0
295	20231108	160400	344235234	1813	1813	1813	1813	0
296	20231108	160300	344235234	1813	1813	1813	1813	0
297	20231108	160200	344235234	1813	1813	1813	1813	0
298	20231108	160100	344235234	1813	1813	1813	1813	0
299	20231108	160000	344235234	1813	1813	1813	1813	0
300	20231108	155900	344235234	1813	1813	1813	1813	0
301	20231108	155800	344235234	1813	1813	1813	1813	0
302	20231108	155700	344235234	1813	1813	1813	1813	5705
303	20231108	155600	344235234	1813	1813	1813	1813	0
304	20231108	155500	344235234	1813	1813	1813	1813	0
305	20231108	155400	344235234	1813	1813	1813	1813	0
306	20231108	155300	344235234	1813	1813	1813	1813	0
307	20231108	155200	344235234	1813	1813	1813	1813	0
308	20231108	155100	344235234	1813	1813	1813	1813	0
309	20231108	155000	344235234	1813	1813	1813	1813	0
310	20231108	154900	344235234	1813	1813	1813	1813	0
311	20231108	154800	344235234	1813	1813	1813	1813	0
312	20231108	154700	344235234	1813	1813	1813	1813	0
313	20231108	154600	344235234	1813	1813	1813	1813	0
314	20231108	154500	344235234	1813	1813	1813	1813	0
315	20231108	154400	344235234	1813	1813	1813	1813	0
316	20231108	154300	344235234	1813	1813	1813	1813	0
317	20231108	154200	344235234	1813	1813	1813	1813	0
318	20231108	154100	344235234	1813	1813	1813	1813	0
319	20231108	154000	344235234	1813	1813	1813	1813	0
320	20231108	153900	344235234	1813	1813	1813	1813	0
321	20231108	153800	344235234	1813	1813	1813	1813	0
322	20231108	153700	344235234	1813	1813	1813	1813	0
323	20231108	153600	344235234	1813	1813	1813	1813	0
324	20231108	153500	344235234	1813	1813	1813	1813	0
325	20231108	153400	344235234	1813	1813	1813	1813	0
326	20231108	153300	344235234	1813	1813	1813	1813	0
327	20231108	153200	344235234	1813	1813	1813	1813	0
328	20231108	153100	344235234	1813	1813	1813	1813	0
329	20231108	153000	344235234	1813	1813	1813	1813	5705
330	20231108	152900	333892069	1813	1813	1813	1813	0
331	20231108	152800	333892069	1813	1813	1813	1813	0
332	20231108	152700	333892069	1813	1813	1813	1813	0
333	20231108	152600	333892069	1813	1813	1813	1813	0
334	20231108	152500	333892069	1813	1813	1813	1813	0
335	20231108	152400	333892069	1813	1813	1813	1813	0
336	20231108	152300	333892069	1813	1813	1813	1813	0
337	20231108	152200	333892069	1813	1813	1813	1813	0
338	20231108	152100	333892069	1813	1813	1813	1813	0
339	20231108	152000	333892069	1813	1813	1813	1813	0
340	20231108	151900	333892069	1813	1813	1813	1813	440
341	20231108	151800	333094349	1813	1813	1814	1813	262
342	20231108	151700	332619290	1813	1813	1813	1813	33
343	20231108	151600	332559461	1813	1813	1813	1813	16
344	20231108	151500	332530453	1813	1806	1813	1806	503
345	20231108	151400	331622014	1813	1813	1813	1813	82
346	20231108	151300	331473348	1813	1805	1813	1805	7
347	20231108	151200	331460665	1813	1813	1813	1813	106
348	20231108	151100	331268487	1813	1813	1813	1813	2
349	20231108	151000	331264861	1813	1813	1813	1813	5
350	20231108	150900	331255796	1814	1814	1814	1814	253
351	20231108	150800	330796854	1814	1813	1814	1813	101
352	20231108	150700	330613740	1813	1813	1813	1813	0
353	20231108	150600	330613740	1813	1813	1813	1813	10
354	20231108	150500	330595610	1814	1814	1814	1814	0
355	20231108	150400	330595610	1814	1813	1814	1813	50
356	20231108	150300	330504958	1815	1807	1815	1807	33
357	20231108	150200	330445319	1807	1807	1807	1807	53
358	20231108	150100	330349548	1807	1807	1807	1805	822
359	20231108	150000	328865212	1807	1807	1807	1807	218
360	20231108	145900	328471286	1816	1816	1816	1816	1
361	20231108	145800	328469470	1816	1808	1816	1806	756
362	20231108	145700	327104055	1816	1816	1816	1807	87
363	20231108	145600	326946792	1807	1807	1807	1807	1000
364	20231108	145500	325139792	1817	1809	1817	1808	1056
365	20231108	145400	323230470	1817	1817	1817	1817	2
366	20231108	145300	323226836	1810	1810	1817	1810	533
367	20231108	145200	322262085	1810	1810	1810	1810	10
368	20231108	145100	322243985	1810	1810	1810	1810	0
369	20231108	145000	322243985	1810	1813	1813	1810	398
370	20231108	144900	321523181	1813	1813	1813	1813	0
371	20231108	144800	321523181	1813	1813	1813	1813	663
372	20231108	144700	320321162	1813	1810	1813	1810	3103
373	20231108	144600	314701120	1810	1810	1810	1810	300
374	20231108	144500	314158120	1809	1813	1817	1809	6736
375	20231108	144400	301957947	1813	1818	1818	1813	31
376	20231108	144300	301901739	1813	1817	1817	1812	1995
377	20231108	144200	298281749	1812	1812	1812	1812	1810
378	20231108	144100	295002029	1821	1814	1821	1812	5425
379	20231108	144000	285162982	1814	1814	1814	1814	112
380	20231108	143900	284959814	1821	1821	1821	1821	3
381	20231108	143800	284954351	1821	1821	1821	1821	0
382	20231108	143700	284954351	1821	1821	1821	1821	4000
383	20231108	143600	277670351	1822	1822	1822	1822	1000
384	20231108	143500	275848351	1822	1822	1822	1822	0
385	20231108	143400	275848351	1822	1816	1822	1815	301
386	20231108	143300	275301829	1816	1816	1816	1815	660
387	20231108	143200	274103376	1815	1824	1824	1815	3665
388	20231108	143100	267449497	1824	1817	1824	1817	401
389	20231108	143000	266720873	1824	1824	1824	1817	2480
390	20231108	142900	262214622	1818	1818	1818	1818	621
391	20231108	142800	261085644	1824	1824	1824	1824	2
392	20231108	142700	261081996	1818	1818	1818	1818	11
393	20231108	142600	261061998	1818	1818	1818	1818	0
394	20231108	142500	261061998	1818	1818	1827	1818	276
395	20231108	142400	260560170	1818	1820	1820	1817	5050
396	20231108	142300	251378747	1828	1828	1828	1828	0
397	20231108	142200	251378747	1828	1828	1828	1820	1008
398	20231108	142100	249544123	1821	1822	1822	1821	1240
399	20231108	142000	247285824	1828	1828	1828	1828	500
400	20231108	141900	246371824	1828	1828	1828	1828	100
401	20231108	141800	246189024	1828	1828	1828	1828	291
402	20231108	141700	245657076	1828	1828	1828	1828	0
403	20231108	141600	245657076	1828	1828	1828	1828	0
404	20231108	141500	245657076	1828	1828	1828	1828	4
405	20231108	141400	245649764	1823	1828	1828	1823	351
406	20231108	141300	245009886	1829	1829	1829	1829	0
407	20231108	141200	245009886	1829	1829	1829	1829	12
408	20231108	141100	244987938	1822	1822	1822	1822	2
409	20231108	141000	244984294	1829	1829	1829	1829	0
410	20231108	140900	244984294	1829	1822	1829	1822	3
411	20231108	140800	244978821	1829	1829	1829	1829	0
412	20231108	140700	244978821	1829	1829	1829	1829	0
413	20231108	140600	244978821	1829	1829	1829	1829	0
414	20231108	140500	244978821	1829	1827	1829	1827	33
415	20231108	140400	244918524	1821	1824	1824	1821	485
416	20231108	140300	244035091	1830	1830	1830	1830	0
417	20231108	140200	244035091	1830	1830	1830	1830	0
418	20231108	140100	244035091	1830	1830	1830	1830	50
419	20231108	140000	243943591	1830	1830	1830	1830	50
420	20231108	135900	243852091	1830	1830	1830	1830	49
421	20231108	135800	243762421	1821	1821	1821	1821	0
422	20231108	135700	243762421	1821	1821	1821	1821	22
423	20231108	135600	243722359	1830	1830	1830	1830	3
424	20231108	135500	243716869	1830	1823	1830	1820	2593
425	20231108	135400	238995305	1831	1831	1831	1831	0
426	20231108	135300	238995305	1831	1831	1831	1831	0
427	20231108	135200	238995305	1831	1831	1831	1831	0
428	20231108	135100	238995305	1831	1831	1831	1831	0
429	20231108	135000	238995305	1831	1831	1831	1831	5
430	20231108	134900	238986150	1831	1831	1831	1831	0
431	20231108	134800	238986150	1831	1831	1831	1831	100
432	20231108	134700	238803050	1831	1831	1831	1831	100
433	20231108	134600	238619950	1831	1821	1831	1821	482
434	20231108	134500	237742168	1831	1831	1831	1831	1
435	20231108	134400	237740337	1831	1821	1831	1821	624
436	20231108	134300	236604003	1821	1823	1823	1821	1083
437	20231108	134200	234630685	1831	1831	1831	1831	0
438	20231108	134100	234630685	1831	1831	1831	1831	0
439	20231108	134000	234630685	1831	1831	1831	1831	5
440	20231108	133900	234621530	1832	1832	1832	1832	0
441	20231108	133800	234621530	1832	1832	1832	1832	1
442	20231108	133700	234619698	1823	1823	1823	1823	0
443	20231108	133600	234619698	1823	1823	1823	1823	1
444	20231108	133500	234617875	1832	1832	1832	1832	0
445	20231108	133400	234617875	1832	1832	1832	1832	0
446	20231108	133300	234617875	1832	1832	1832	1832	3
447	20231108	133200	234612379	1832	1833	1833	1832	6
448	20231108	133100	234601382	1833	1832	1833	1832	429
449	20231108	133000	233815405	1832	1832	1832	1832	10
450	20231108	132900	233797085	1832	1832	1832	1832	0
451	20231108	132800	233797085	1832	1823	1832	1823	4429
452	20231108	132700	225722946	1824	1832	1832	1824	1815
453	20231108	132600	222412346	1832	1832	1832	1832	0
454	20231108	132500	222412346	1832	1832	1832	1832	0
455	20231108	132400	222412346	1832	1832	1832	1832	4
456	20231108	132300	222405018	1832	1832	1832	1832	0
457	20231108	132200	222405018	1832	1832	1832	1832	100
458	20231108	132100	222221818	1832	1832	1832	1832	0
459	20231108	132000	222221818	1832	1832	1832	1832	0
460	20231108	131900	222221818	1832	1832	1832	1832	0
461	20231108	131800	222221818	1832	1832	1832	1832	2
462	20231108	131700	222218154	1832	1832	1832	1832	0
463	20231108	131600	222218154	1832	1832	1832	1832	5
464	20231108	131500	222208994	1832	1832	1832	1832	0
465	20231108	131400	222208994	1832	1832	1832	1832	0
466	20231108	131300	222208994	1832	1832	1832	1832	0
467	20231108	131200	222208994	1832	1832	1832	1832	10
468	20231108	131100	222190674	1825	1825	1825	1825	40
469	20231108	131000	222117674	1831	1831	1831	1831	0
470	20231108	130900	222117674	1831	1831	1831	1831	1
471	20231108	130800	222115843	1823	1831	1831	1823	531
472	20231108	130700	221147822	1823	1823	1823	1823	612
473	20231108	130600	220032146	1831	1831	1831	1831	0
474	20231108	130500	220032146	1831	1831	1831	1831	200
475	20231108	130400	219665946	1831	1831	1831	1831	0
476	20231108	130300	219665946	1831	1831	1831	1831	2
477	20231108	130200	219662284	1831	1831	1831	1831	0
478	20231108	130100	219662284	1831	1831	1831	1831	3
479	20231108	130000	219656791	1831	1831	1831	1831	0
480	20231108	125900	219656791	1831	1831	1831	1831	2
481	20231108	125800	219653129	1832	1832	1832	1832	0
482	20231108	125700	219653129	1832	1832	1832	1832	0
483	20231108	125600	219653129	1832	1832	1832	1832	0
484	20231108	125500	219653129	1832	1832	1832	1832	0
485	20231108	125400	219653129	1832	1832	1832	1832	0
486	20231108	125300	219653129	1832	1832	1832	1832	0
487	20231108	125200	219653129	1832	1832	1832	1832	0
488	20231108	125100	219653129	1832	1832	1832	1832	0
489	20231108	125000	219653129	1832	1832	1832	1832	13
490	20231108	124900	219629313	1832	1832	1832	1832	3
491	20231108	124800	219623817	1822	1822	1822	1822	713
492	20231108	124700	218324731	1823	1824	1824	1823	787
493	20231108	124600	216890010	1824	1826	1826	1824	2606
494	20231108	124500	212135742	1827	1827	1827	1827	0
495	20231108	124400	212135742	1827	1827	1827	1827	11
496	20231108	124300	212115645	1833	1833	1833	1833	0
497	20231108	124200	212115645	1833	1833	1833	1833	0
498	20231108	124100	212115645	1833	1829	1833	1829	603
499	20231108	124000	211012746	1829	1829	1829	1829	0
500	20231108	123900	211012746	1829	1829	1829	1829	4
501	20231108	123800	211005430	1829	1829	1829	1829	0
502	20231108	123700	211005430	1829	1829	1829	1829	0
503	20231108	123600	211005430	1829	1829	1829	1829	4
504	20231108	123500	210998114	1829	1829	1829	1829	0
505	20231108	123400	210998114	1829	1829	1829	1829	16
506	20231108	123300	210968850	1833	1833	1833	1833	0
507	20231108	123200	210968850	1833	1833	1833	1833	3
508	20231108	123100	210963351	1833	1833	1833	1833	0
509	20231108	123000	210963351	1833	1833	1833	1833	1
510	20231108	122900	210961518	1829	1829	1829	1829	499
511	20231108	122800	210048847	1829	1828	1829	1828	4
512	20231108	122700	210041534	1828	1828	1828	1828	2
513	20231108	122600	210037878	1829	1829	1829	1829	0
514	20231108	122500	210037878	1829	1829	1829	1829	0
515	20231108	122400	210037878	1829	1829	1829	1829	0
516	20231108	122300	210037878	1829	1829	1829	1829	0
517	20231108	122200	210037878	1829	1829	1829	1829	6
518	20231108	122100	210026904	1829	1826	1829	1825	4631
519	20231108	122000	201575279	1826	1829	1829	1826	2456
520	20231108	121900	197088522	1833	1833	1833	1833	0
521	20231108	121800	197088522	1833	1833	1833	1833	0
522	20231108	121700	197088522	1833	1833	1833	1833	0
523	20231108	121600	197088522	1833	1833	1833	1830	210
524	20231108	121500	196704103	1831	1831	1831	1831	0
525	20231108	121400	196704103	1831	1831	1831	1831	0
526	20231108	121300	196704103	1831	1831	1831	1831	1
527	20231108	121200	196702272	1833	1832	1833	1832	6
528	20231108	121100	196691277	1833	1833	1833	1833	0
529	20231108	121000	196691277	1833	1833	1833	1833	5
530	20231108	120900	196682112	1833	1833	1833	1833	5
531	20231108	120800	196672947	1833	1833	1833	1833	0
532	20231108	120700	196672947	1833	1833	1833	1833	0
533	20231108	120600	196672947	1833	1833	1833	1833	0
534	20231108	120500	196672947	1833	1833	1833	1833	3
535	20231108	120400	196667448	1835	1835	1835	1835	0
536	20231108	120300	196667448	1835	1835	1835	1835	0
537	20231108	120200	196667448	1835	1835	1835	1835	5
538	20231108	120100	196658273	1835	1835	1835	1835	4
539	20231108	120000	196650933	1835	1835	1835	1835	1
540	20231108	115900	196649098	1835	1835	1835	1835	13
541	20231108	115800	196625243	1826	1826	1826	1826	0
542	20231108	115700	196625243	1826	1827	1827	1826	820
543	20231108	115600	195127623	1836	1836	1836	1836	0
544	20231108	115500	195127623	1836	1836	1836	1836	0
545	20231108	115400	195127623	1836	1836	1836	1836	0
546	20231108	115300	195127623	1836	1829	1836	1826	2688
547	20231108	115200	190216908	1829	1829	1829	1829	400
548	20231108	115100	189485308	1836	1836	1836	1836	0
549	20231108	115000	189485308	1836	1836	1836	1836	5
550	20231108	114900	189476128	1830	1830	1830	1830	200
551	20231108	114800	189110128	1836	1836	1836	1836	5
552	20231108	114700	189100948	1830	1830	1830	1830	231
553	20231108	114600	188678218	1835	1835	1835	1835	0
554	20231108	114500	188678218	1835	1831	1835	1831	744
555	20231108	114400	187315950	1835	1835	1835	1835	0
556	20231108	114300	187315950	1835	1835	1835	1835	2
557	20231108	114200	187312280	1835	1835	1835	1835	17
558	20231108	114100	187281085	1835	1835	1835	1835	4
559	20231108	114000	187273745	1835	1835	1835	1835	5
560	20231108	113900	187264570	1831	1833	1833	1831	27
561	20231108	113800	187215108	1836	1836	1836	1836	0
562	20231108	113700	187215108	1836	1836	1836	1836	0
563	20231108	113600	187215108	1836	1836	1836	1836	100
564	20231108	113500	187031508	1836	1836	1836	1836	0
565	20231108	113400	187031508	1836	1835	1836	1835	3
566	20231108	113300	187026002	1835	1835	1835	1835	0
567	20231108	113200	187026002	1835	1835	1835	1835	60
568	20231108	113100	186915902	1835	1835	1835	1835	0
569	20231108	113000	186915902	1835	1835	1835	1835	138
570	20231108	112900	186662672	1836	1836	1836	1836	0
571	20231108	112800	186662672	1836	1836	1836	1836	0
572	20231108	112700	186662672	1836	1836	1836	1836	26
573	20231108	112600	186614936	1836	1836	1836	1836	3
574	20231108	112500	186609428	1836	1836	1836	1836	21
575	20231108	112400	186570872	1836	1836	1836	1836	6
576	20231108	112300	186559856	1830	1833	1833	1830	150
577	20231108	112200	186285234	1836	1836	1836	1836	18
578	20231108	112100	186252186	1836	1836	1836	1836	0
579	20231108	112000	186252186	1836	1836	1836	1836	100
580	20231108	111900	186068586	1836	1836	1836	1836	80
581	20231108	111800	185921706	1836	1836	1836	1836	1
582	20231108	111700	185919870	1837	1837	1837	1837	0
583	20231108	111600	185919870	1837	1837	1837	1837	194
584	20231108	111500	185563492	1830	1830	1830	1830	260
585	20231108	111400	185087692	1830	1830	1830	1830	285
586	20231108	111300	184566142	1830	1833	1833	1830	607
587	20231108	111200	183454315	1832	1832	1832	1832	0
588	20231108	111100	183454315	1832	1832	1832	1832	0
589	20231108	111000	183454315	1832	1832	1832	1832	0
590	20231108	110900	183454315	1832	1832	1832	1832	0
591	20231108	110800	183454315	1832	1832	1832	1832	0
592	20231108	110700	183454315	1832	1832	1832	1832	157
593	20231108	110600	183166691	1832	1832	1832	1832	423
594	20231108	110500	182391755	1832	1838	1838	1832	432
595	20231108	110400	181597798	1838	1833	1838	1833	17
596	20231108	110300	181566622	1833	1836	1836	1833	929
597	20231108	110200	179863100	1839	1837	1839	1836	202
598	20231108	110100	179492122	1839	1839	1839	1839	3
599	20231108	110000	179486605	1838	1838	1838	1838	0
600	20231108	105900	179486605	1838	1836	1838	1836	99
601	20231108	105800	179304823	1836	1836	1836	1836	10
602	20231108	105700	179286463	1838	1838	1838	1838	200
603	20231108	105600	178918863	1838	1838	1838	1838	0
604	20231108	105500	178918863	1838	1838	1838	1838	0
605	20231108	105400	178918863	1838	1838	1838	1838	0
606	20231108	105300	178918863	1838	1838	1838	1838	0
607	20231108	105200	178918863	1838	1838	1838	1838	32
608	20231108	105100	178860047	1838	1834	1838	1834	407
609	20231108	105000	178112328	1833	1833	1833	1833	139
610	20231108	104900	177857541	1832	1832	1832	1832	21
611	20231108	104800	177819069	1832	1833	1833	1832	2
612	20231108	104700	177815404	1833	1833	1833	1833	5
613	20231108	104600	177806239	1833	1833	1833	1833	1000
614	20231108	104500	175973239	1833	1833	1833	1833	0
615	20231108	104400	175973239	1833	1833	1833	1833	11
616	20231108	104300	175953076	1833	1833	1833	1833	1
617	20231108	104200	175951243	1833	1833	1833	1833	1500
618	20231108	104100	173201743	1833	1833	1833	1833	35
619	20231108	104000	173137588	1833	1826	1833	1825	1406
620	20231108	103900	170571242	1825	1825	1825	1825	0
621	20231108	103800	170571242	1825	1825	1828	1825	4851
622	20231108	103700	161718164	1825	1828	1828	1825	4896
623	20231108	103600	152774042	1833	1828	1833	1828	20
624	20231108	103500	152737472	1828	1833	1833	1828	9111
625	20231108	103400	136080018	1830	1830	1830	1830	341
626	20231108	103300	135455988	1830	1830	1830	1830	95
627	20231108	103200	135282138	1833	1833	1833	1830	507
628	20231108	103100	134353749	1833	1833	1833	1833	0
629	20231108	103000	134353749	1833	1833	1833	1833	11
630	20231108	102900	134333586	1833	1834	1834	1832	876
631	20231108	102800	132728197	1835	1835	1835	1835	133
632	20231108	102700	132484142	1836	1837	1837	1836	442
633	20231108	102600	131672420	1836	1836	1836	1836	0
634	20231108	102500	131672420	1836	1836	1836	1836	101
635	20231108	102400	131486984	1837	1837	1837	1837	157
636	20231108	102300	131198575	1840	1840	1840	1840	0
637	20231108	102200	131198575	1840	1840	1840	1840	0
638	20231108	102100	131198575	1840	1837	1840	1837	16
639	20231108	102000	131169170	1840	1840	1840	1840	0
640	20231108	101900	131169170	1840	1840	1840	1840	0
641	20231108	101800	131169170	1840	1840	1840	1840	9
642	20231108	101700	131152610	1837	1837	1837	1837	1
643	20231108	101600	131150773	1840	1840	1840	1840	0
644	20231108	101500	131150773	1840	1840	1840	1840	0
645	20231108	101400	131150773	1840	1840	1840	1840	10
646	20231108	101300	131132373	1840	1840	1840	1840	60
647	20231108	101200	131021973	1840	1840	1840	1840	0
648	20231108	101100	131021973	1840	1836	1840	1835	2390
649	20231108	101000	126636317	1836	1835	1840	1835	424
650	20231108	100900	125857730	1840	1840	1840	1840	1150
651	20231108	100800	123741730	1840	1836	1840	1836	32
652	20231108	100700	123682854	1840	1840	1840	1837	1785
653	20231108	100600	120403797	1838	1841	1841	1838	31
654	20231108	100500	120346801	1850	1850	1850	1850	0
655	20231108	100400	120346801	1850	1850	1850	1850	0
656	20231108	100300	120346801	1850	1850	1850	1850	0
657	20231108	100200	120346801	1850	1850	1850	1850	0
658	20231108	100100	120346801	1850	1850	1850	1850	0
659	20231108	100000	120346801	1850	1850	1850	1850	9
660	20231108	095900	120330151	1838	1850	1850	1838	2782
661	20231108	095800	115216761	1851	1851	1851	1851	0
662	20231108	095700	115216761	1851	1851	1851	1851	0
663	20231108	095600	115216761	1851	1841	1851	1841	1031
664	20231108	095500	113310336	1851	1842	1851	1840	1073
665	20231108	095400	111328549	1842	1846	1850	1842	22
666	20231108	095300	111287937	1846	1835	1846	1835	371
667	20231108	095200	110607051	1835	1844	1844	1833	5579
668	20231108	095100	100368961	1851	1850	1851	1850	200
669	20231108	095000	99998771	1851	1851	1851	1851	0
670	20231108	094900	99998771	1851	1851	1851	1851	1
671	20231108	094800	99996920	1843	1843	1843	1843	0
672	20231108	094700	99996920	1843	1843	1843	1843	21
673	20231108	094600	99958217	1843	1843	1843	1843	0
674	20231108	094500	99958217	1843	1843	1843	1843	0
675	20231108	094400	99958217	1843	1843	1843	1843	0
676	20231108	094300	99958217	1843	1843	1843	1840	420
677	20231108	094200	99185357	1844	1844	1844	1844	0
678	20231108	094100	99185357	1844	1844	1844	1844	0
679	20231108	094000	99185357	1844	1844	1844	1844	0
680	20231108	093900	99185357	1844	1845	1845	1844	54
681	20231108	093800	99085741	1852	1852	1852	1852	20
682	20231108	093700	99048701	1852	1852	1852	1852	100
683	20231108	093600	98863501	1852	1852	1852	1852	0
684	20231108	093500	98863501	1852	1852	1852	1852	0
685	20231108	093400	98863501	1852	1852	1852	1852	0
686	20231108	093300	98863501	1852	1852	1852	1852	5
687	20231108	093200	98854241	1852	1852	1852	1845	506
688	20231108	093100	97920508	1852	1852	1852	1852	11
689	20231108	093000	97900136	1852	1850	1852	1850	339
690	20231108	092900	97272593	1849	1845	1849	1845	652
691	20231108	092800	96068878	1845	1845	1845	1845	50
692	20231108	092700	95976628	1845	1845	1845	1845	59
693	20231108	092600	95867773	1828	1845	1847	1828	2291
694	20231108	092500	91659595	1845	1843	1845	1843	100
695	20231108	092400	91475195	1857	1848	1859	1824	8347
696	20231108	092300	76141363	1859	1850	1859	1848	3706
697	20231108	092200	69278202	1854	1854	1854	1854	11
698	20231108	092100	69257808	1859	1850	1859	1850	133
699	20231108	092000	69011731	1863	1857	1863	1857	8002
700	20231108	091900	54129291	1859	1859	1859	1859	0
701	20231108	091800	54129291	1859	1859	1859	1859	0
702	20231108	091700	54129291	1859	1849	1859	1849	5735
703	20231108	091600	43525186	1849	1853	1853	1849	1800
704	20231108	091500	40194701	1859	1852	1859	1852	171
705	20231108	091400	39877946	1852	1852	1852	1852	0
706	20231108	091300	39877946	1852	1852	1852	1852	100
707	20231108	091200	39692746	1850	1855	1855	1850	2408
708	20231108	091100	35235393	1852	1852	1852	1852	315
709	20231108	091000	34652013	1860	1853	1860	1852	2211
710	20231108	090900	30554123	1853	1860	1860	1853	1451
711	20231108	090800	27864609	1860	1860	1860	1860	786
712	20231108	090700	26402649	1859	1857	1859	1857	1320
713	20231108	090600	23949323	1857	1856	1857	1855	2799
714	20231108	090500	18755142	1857	1856	1857	1856	340
715	20231108	090400	18124093	1856	1854	1859	1854	2740
716	20231108	090300	13036872	1855	1849	1855	1848	2747
717	20231108	090200	7946345	1849	1848	1849	1844	393
718	20231108	090100	7220464	1848	1844	1849	1844	329
719	20231108	090000	6612870	1843	1832	1843	1832	3606