KissMeData/336060/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210700	355793682	1548	1548	1548	1548	2226
3	20231103	210600	355793682	1548	1548	1548	1548	0
4	20231103	210500	355793682	1548	1548	1548	1548	0
5	20231103	210400	355793682	1548	1548	1548	1548	0
6	20231103	210300	355793682	1548	1548	1548	1548	0
7	20231103	210200	355793682	1548	1548	1548	1548	0
8	20231103	210100	355793682	1548	1548	1548	1548	0
9	20231103	210000	355793682	1548	1548	1548	1548	0
10	20231103	205900	355793682	1548	1548	1548	1548	0
11	20231103	205800	355793682	1548	1548	1548	1548	0
12	20231103	205700	355793682	1548	1548	1548	1548	0
13	20231103	205600	355793682	1548	1548	1548	1548	0
14	20231103	205500	355793682	1548	1548	1548	1548	0
15	20231103	205400	355793682	1548	1548	1548	1548	0
16	20231103	205300	355793682	1548	1548	1548	1548	0
17	20231103	205200	355793682	1548	1548	1548	1548	0
18	20231103	205100	355793682	1548	1548	1548	1548	0
19	20231103	205000	355793682	1548	1548	1548	1548	0
20	20231103	204900	355793682	1548	1548	1548	1548	0
21	20231103	204800	355793682	1548	1548	1548	1548	0
22	20231103	204700	355793682	1548	1548	1548	1548	0
23	20231103	204600	355793682	1548	1548	1548	1548	0
24	20231103	204500	355793682	1548	1548	1548	1548	0
25	20231103	204400	355793682	1548	1548	1548	1548	0
26	20231103	204300	355793682	1548	1548	1548	1548	0
27	20231103	204200	355793682	1548	1548	1548	1548	0
28	20231103	204100	355793682	1548	1548	1548	1548	0
29	20231103	204000	355793682	1548	1548	1548	1548	0
30	20231103	203900	355793682	1548	1548	1548	1548	0
31	20231103	203800	355793682	1548	1548	1548	1548	0
32	20231103	203700	355793682	1548	1548	1548	1548	2226
33	20231103	203600	355793682	1548	1548	1548	1548	0
34	20231103	203500	355793682	1548	1548	1548	1548	0
35	20231103	203400	355793682	1548	1548	1548	1548	0
36	20231103	203300	355793682	1548	1548	1548	1548	0
37	20231103	203200	355793682	1548	1548	1548	1548	0
38	20231103	203100	355793682	1548	1548	1548	1548	0
39	20231103	203000	355793682	1548	1548	1548	1548	0
40	20231103	202900	355793682	1548	1548	1548	1548	0
41	20231103	202800	355793682	1548	1548	1548	1548	0
42	20231103	202700	355793682	1548	1548	1548	1548	0
43	20231103	202600	355793682	1548	1548	1548	1548	0
44	20231103	202500	355793682	1548	1548	1548	1548	0
45	20231103	202400	355793682	1548	1548	1548	1548	0
46	20231103	202300	355793682	1548	1548	1548	1548	0
47	20231103	202200	355793682	1548	1548	1548	1548	0
48	20231103	202100	355793682	1548	1548	1548	1548	0
49	20231103	202000	355793682	1548	1548	1548	1548	0
50	20231103	201900	355793682	1548	1548	1548	1548	0
51	20231103	201800	355793682	1548	1548	1548	1548	0
52	20231103	201700	355793682	1548	1548	1548	1548	0
53	20231103	201600	355793682	1548	1548	1548	1548	0
54	20231103	201500	355793682	1548	1548	1548	1548	0
55	20231103	201400	355793682	1548	1548	1548	1548	0
56	20231103	201300	355793682	1548	1548	1548	1548	0
57	20231103	201200	355793682	1548	1548	1548	1548	0
58	20231103	201100	355793682	1548	1548	1548	1548	0
59	20231103	201000	355793682	1548	1548	1548	1548	0
60	20231103	200900	355793682	1548	1548	1548	1548	0
61	20231103	200800	355793682	1548	1548	1548	1548	0
62	20231103	200700	355793682	1548	1548	1548	1548	2226
63	20231103	200600	355793682	1548	1548	1548	1548	0
64	20231103	200500	355793682	1548	1548	1548	1548	0
65	20231103	200400	355793682	1548	1548	1548	1548	0
66	20231103	200300	355793682	1548	1548	1548	1548	0
67	20231103	200200	355793682	1548	1548	1548	1548	0
68	20231103	200100	355793682	1548	1548	1548	1548	0
69	20231103	200000	355793682	1548	1548	1548	1548	0
70	20231103	195900	355793682	1548	1548	1548	1548	0
71	20231103	195800	355793682	1548	1548	1548	1548	0
72	20231103	195700	355793682	1548	1548	1548	1548	0
73	20231103	195600	355793682	1548	1548	1548	1548	0
74	20231103	195500	355793682	1548	1548	1548	1548	0
75	20231103	195400	355793682	1548	1548	1548	1548	0
76	20231103	195300	355793682	1548	1548	1548	1548	0
77	20231103	195200	355793682	1548	1548	1548	1548	0
78	20231103	195100	355793682	1548	1548	1548	1548	0
79	20231103	195000	355793682	1548	1548	1548	1548	0
80	20231103	194900	355793682	1548	1548	1548	1548	0
81	20231103	194800	355793682	1548	1548	1548	1548	0
82	20231103	194700	355793682	1548	1548	1548	1548	0
83	20231103	194600	355793682	1548	1548	1548	1548	0
84	20231103	194500	355793682	1548	1548	1548	1548	0
85	20231103	194400	355793682	1548	1548	1548	1548	0
86	20231103	194300	355793682	1548	1548	1548	1548	0
87	20231103	194200	355793682	1548	1548	1548	1548	0
88	20231103	194100	355793682	1548	1548	1548	1548	0
89	20231103	194000	355793682	1548	1548	1548	1548	0
90	20231103	193900	355793682	1548	1548	1548	1548	0
91	20231103	193800	355793682	1548	1548	1548	1548	0
92	20231103	193700	355793682	1548	1548	1548	1548	2226
93	20231103	193600	355793682	1548	1548	1548	1548	0
94	20231103	193500	355793682	1548	1548	1548	1548	0
95	20231103	193400	355793682	1548	1548	1548	1548	0
96	20231103	193300	355793682	1548	1548	1548	1548	0
97	20231103	193200	355793682	1548	1548	1548	1548	0
98	20231103	193100	355793682	1548	1548	1548	1548	0
99	20231103	193000	355793682	1548	1548	1548	1548	0
100	20231103	192900	355793682	1548	1548	1548	1548	0
101	20231103	192800	355793682	1548	1548	1548	1548	0
102	20231103	192700	355793682	1548	1548	1548	1548	0
103	20231103	192600	355793682	1548	1548	1548	1548	0
104	20231103	192500	355793682	1548	1548	1548	1548	0
105	20231103	192400	355793682	1548	1548	1548	1548	0
106	20231103	192300	355793682	1548	1548	1548	1548	0
107	20231103	192200	355793682	1548	1548	1548	1548	0
108	20231103	192100	355793682	1548	1548	1548	1548	0
109	20231103	192000	355793682	1548	1548	1548	1548	0
110	20231103	191900	355793682	1548	1548	1548	1548	0
111	20231103	191800	355793682	1548	1548	1548	1548	0
112	20231103	191700	355793682	1548	1548	1548	1548	0
113	20231103	191600	355793682	1548	1548	1548	1548	0
114	20231103	191500	355793682	1548	1548	1548	1548	0
115	20231103	191400	355793682	1548	1548	1548	1548	0
116	20231103	191300	355793682	1548	1548	1548	1548	0
117	20231103	191200	355793682	1548	1548	1548	1548	0
118	20231103	191100	355793682	1548	1548	1548	1548	0
119	20231103	191000	355793682	1548	1548	1548	1548	0
120	20231103	190900	355793682	1548	1548	1548	1548	0
121	20231103	190800	355793682	1548	1548	1548	1548	0
122	20231103	190700	355793682	1548	1548	1548	1548	2226
123	20231103	190600	355793682	1548	1548	1548	1548	0
124	20231103	190500	355793682	1548	1548	1548	1548	0
125	20231103	190400	355793682	1548	1548	1548	1548	0
126	20231103	190300	355793682	1548	1548	1548	1548	0
127	20231103	190200	355793682	1548	1548	1548	1548	0
128	20231103	190100	355793682	1548	1548	1548	1548	0
129	20231103	190000	355793682	1548	1548	1548	1548	0
130	20231103	185900	355793682	1548	1548	1548	1548	0
131	20231103	185800	355793682	1548	1548	1548	1548	0
132	20231103	185700	355793682	1548	1548	1548	1548	0
133	20231103	185600	355793682	1548	1548	1548	1548	0
134	20231103	185500	355793682	1548	1548	1548	1548	0
135	20231103	185400	355793682	1548	1548	1548	1548	0
136	20231103	185300	355793682	1548	1548	1548	1548	0
137	20231103	185200	355793682	1548	1548	1548	1548	0
138	20231103	185100	355793682	1548	1548	1548	1548	0
139	20231103	185000	355793682	1548	1548	1548	1548	0
140	20231103	184900	355793682	1548	1548	1548	1548	0
141	20231103	184800	355793682	1548	1548	1548	1548	0
142	20231103	184700	355793682	1548	1548	1548	1548	0
143	20231103	184600	355793682	1548	1548	1548	1548	0
144	20231103	184500	355793682	1548	1548	1548	1548	0
145	20231103	184400	355793682	1548	1548	1548	1548	0
146	20231103	184300	355793682	1548	1548	1548	1548	0
147	20231103	184200	355793682	1548	1548	1548	1548	0
148	20231103	184100	355793682	1548	1548	1548	1548	0
149	20231103	184000	355793682	1548	1548	1548	1548	0
150	20231103	183900	355793682	1548	1548	1548	1548	0
151	20231103	183800	355793682	1548	1548	1548	1548	0
152	20231103	183700	355793682	1548	1548	1548	1548	2226
153	20231103	183600	355793682	1548	1548	1548	1548	0
154	20231103	183500	355793682	1548	1548	1548	1548	0
155	20231103	183400	355793682	1548	1548	1548	1548	0
156	20231103	183300	355793682	1548	1548	1548	1548	0
157	20231103	183200	355793682	1548	1548	1548	1548	0
158	20231103	183100	355793682	1548	1548	1548	1548	0
159	20231103	183000	355793682	1548	1548	1548	1548	0
160	20231103	182900	355793682	1548	1548	1548	1548	0
161	20231103	182800	355793682	1548	1548	1548	1548	0
162	20231103	182700	355793682	1548	1548	1548	1548	0
163	20231103	182600	355793682	1548	1548	1548	1548	0
164	20231103	182500	355793682	1548	1548	1548	1548	0
165	20231103	182400	355793682	1548	1548	1548	1548	0
166	20231103	182300	355793682	1548	1548	1548	1548	0
167	20231103	182200	355793682	1548	1548	1548	1548	0
168	20231103	182100	355793682	1548	1548	1548	1548	0
169	20231103	182000	355793682	1548	1548	1548	1548	0
170	20231103	181900	355793682	1548	1548	1548	1548	0
171	20231103	181800	355793682	1548	1548	1548	1548	0
172	20231103	181700	355793682	1548	1548	1548	1548	0
173	20231103	181600	355793682	1548	1548	1548	1548	0
174	20231103	181500	355793682	1548	1548	1548	1548	0
175	20231103	181400	355793682	1548	1548	1548	1548	0
176	20231103	181300	355793682	1548	1548	1548	1548	0
177	20231103	181200	355793682	1548	1548	1548	1548	0
178	20231103	181100	355793682	1548	1548	1548	1548	0
179	20231103	181000	355793682	1548	1548	1548	1548	0
180	20231103	180900	355793682	1548	1548	1548	1548	0
181	20231103	180800	355793682	1548	1548	1548	1548	0
182	20231103	180700	355793682	1548	1548	1548	1548	2226
183	20231103	180600	355793682	1548	1548	1548	1548	0
184	20231103	180500	355793682	1548	1548	1548	1548	0
185	20231103	180400	355793682	1548	1548	1548	1548	0
186	20231103	180300	355793682	1548	1548	1548	1548	0
187	20231103	180200	355793682	1548	1548	1548	1548	0
188	20231103	180100	355793682	1548	1548	1548	1548	0
189	20231103	180000	355793682	1548	1548	1548	1548	0
190	20231103	175900	355793682	1548	1548	1548	1548	0
191	20231103	175800	355793682	1548	1548	1548	1548	0
192	20231103	175700	355793682	1548	1548	1548	1548	0
193	20231103	175600	355793682	1548	1548	1548	1548	0
194	20231103	175500	355793682	1548	1548	1548	1548	0
195	20231103	175400	355793682	1548	1548	1548	1548	0
196	20231103	175300	355793682	1548	1548	1548	1548	0
197	20231103	175200	355793682	1548	1548	1548	1548	0
198	20231103	175100	355793682	1548	1548	1548	1548	0
199	20231103	175000	355793682	1548	1548	1548	1548	0
200	20231103	174900	355793682	1548	1548	1548	1548	0
201	20231103	174800	355793682	1548	1548	1548	1548	0
202	20231103	174700	355793682	1548	1548	1548	1548	0
203	20231103	174600	355793682	1548	1548	1548	1548	0
204	20231103	174500	355793682	1548	1548	1548	1548	0
205	20231103	174400	355793682	1548	1548	1548	1548	0
206	20231103	174300	355793682	1548	1548	1548	1548	0
207	20231103	174200	355793682	1548	1548	1548	1548	0
208	20231103	174100	355793682	1548	1548	1548	1548	0
209	20231103	174000	355793682	1548	1548	1548	1548	0
210	20231103	173900	355793682	1548	1548	1548	1548	0
211	20231103	173800	355793682	1548	1548	1548	1548	0
212	20231103	173700	355793682	1548	1548	1548	1548	2226
213	20231103	173600	355793682	1548	1548	1548	1548	0
214	20231103	173500	355793682	1548	1548	1548	1548	0
215	20231103	173400	355793682	1548	1548	1548	1548	0
216	20231103	173300	355793682	1548	1548	1548	1548	0
217	20231103	173200	355793682	1548	1548	1548	1548	0
218	20231103	173100	355793682	1548	1548	1548	1548	0
219	20231103	173000	355793682	1548	1548	1548	1548	0
220	20231103	172900	355793682	1548	1548	1548	1548	0
221	20231103	172800	355793682	1548	1548	1548	1548	0
222	20231103	172700	355793682	1548	1548	1548	1548	0
223	20231103	172600	355793682	1548	1548	1548	1548	0
224	20231103	172500	355793682	1548	1548	1548	1548	0
225	20231103	172400	355793682	1548	1548	1548	1548	0
226	20231103	172300	355793682	1548	1548	1548	1548	0
227	20231103	172200	355793682	1548	1548	1548	1548	0
228	20231103	172100	355793682	1548	1548	1548	1548	0
229	20231103	172000	355793682	1548	1548	1548	1548	0
230	20231103	171900	355793682	1548	1548	1548	1548	0
231	20231103	171800	355793682	1548	1548	1548	1548	0
232	20231103	171700	355793682	1548	1548	1548	1548	0
233	20231103	171600	355793682	1548	1548	1548	1548	0
234	20231103	171500	355793682	1548	1548	1548	1548	0
235	20231103	171400	355793682	1548	1548	1548	1548	0
236	20231103	171300	355793682	1548	1548	1548	1548	0
237	20231103	171200	355793682	1548	1548	1548	1548	0
238	20231103	171100	355793682	1548	1548	1548	1548	0
239	20231103	171000	355793682	1548	1548	1548	1548	0
240	20231103	170900	355793682	1548	1548	1548	1548	0
241	20231103	170800	355793682	1548	1548	1548	1548	0
242	20231103	170700	355793682	1548	1548	1548	1548	2226
243	20231103	170600	355793682	1548	1548	1548	1548	0
244	20231103	170500	355793682	1548	1548	1548	1548	0
245	20231103	170400	355793682	1548	1548	1548	1548	0
246	20231103	170300	355793682	1548	1548	1548	1548	0
247	20231103	170200	355793682	1548	1548	1548	1548	0
248	20231103	170100	355793682	1548	1548	1548	1548	0
249	20231103	170000	355793682	1548	1548	1548	1548	0
250	20231103	165900	355793682	1548	1548	1548	1548	0
251	20231103	165800	355793682	1548	1548	1548	1548	0
252	20231103	165700	355793682	1548	1548	1548	1548	0
253	20231103	165600	355793682	1548	1548	1548	1548	0
254	20231103	165500	355793682	1548	1548	1548	1548	0
255	20231103	165400	355793682	1548	1548	1548	1548	0
256	20231103	165300	355793682	1548	1548	1548	1548	0
257	20231103	165200	355793682	1548	1548	1548	1548	0
258	20231103	165100	355793682	1548	1548	1548	1548	0
259	20231103	165000	355793682	1548	1548	1548	1548	0
260	20231103	164900	355793682	1548	1548	1548	1548	0
261	20231103	164800	355793682	1548	1548	1548	1548	0
262	20231103	164700	355793682	1548	1548	1548	1548	0
263	20231103	164600	355793682	1548	1548	1548	1548	0
264	20231103	164500	355793682	1548	1548	1548	1548	0
265	20231103	164400	355793682	1548	1548	1548	1548	0
266	20231103	164300	355793682	1548	1548	1548	1548	0
267	20231103	164200	355793682	1548	1548	1548	1548	0
268	20231103	164100	355793682	1548	1548	1548	1548	0
269	20231103	164000	355793682	1548	1548	1548	1548	0
270	20231103	163900	355793682	1548	1548	1548	1548	0
271	20231103	163800	355793682	1548	1548	1548	1548	0
272	20231103	163700	355793682	1548	1548	1548	1548	2226
273	20231103	163600	355793682	1548	1548	1548	1548	0
274	20231103	163500	355793682	1548	1548	1548	1548	0
275	20231103	163400	355793682	1548	1548	1548	1548	0
276	20231103	163300	355793682	1548	1548	1548	1548	0
277	20231103	163200	355793682	1548	1548	1548	1548	0
278	20231103	163100	355793682	1548	1548	1548	1548	0
279	20231103	163000	355793682	1548	1548	1548	1548	0
280	20231103	162900	355793682	1548	1548	1548	1548	0
281	20231103	162800	355793682	1548	1548	1548	1548	0
282	20231103	162700	355793682	1548	1548	1548	1548	0
283	20231103	162600	355793682	1548	1548	1548	1548	0
284	20231103	162500	355793682	1548	1548	1548	1548	0
285	20231103	162400	355793682	1548	1548	1548	1548	0
286	20231103	162300	355793682	1548	1548	1548	1548	0
287	20231103	162200	355793682	1548	1548	1548	1548	0
288	20231103	162100	355793682	1548	1548	1548	1548	0
289	20231103	162000	355793682	1548	1548	1548	1548	0
290	20231103	161900	355793682	1548	1548	1548	1548	0
291	20231103	161800	355793682	1548	1548	1548	1548	0
292	20231103	161700	355793682	1548	1548	1548	1548	0
293	20231103	161600	355793682	1548	1548	1548	1548	0
294	20231103	161500	355793682	1548	1548	1548	1548	0
295	20231103	161400	355793682	1548	1548	1548	1548	0
296	20231103	161300	355793682	1548	1548	1548	1548	0
297	20231103	161200	355793682	1548	1548	1548	1548	0
298	20231103	161100	355793682	1548	1548	1548	1548	0
299	20231103	161000	355793682	1548	1548	1548	1548	0
300	20231103	160900	355793682	1548	1548	1548	1548	0
301	20231103	160800	355793682	1548	1548	1548	1548	0
302	20231103	160700	355793682	1548	1548	1548	1548	2226
303	20231103	160600	355793682	1548	1548	1548	1548	0
304	20231103	160500	355793682	1548	1548	1548	1548	0
305	20231103	160400	355793682	1548	1548	1548	1548	0
306	20231103	160300	355793682	1548	1548	1548	1548	0
307	20231103	160200	355793682	1548	1548	1548	1548	0
308	20231103	160100	355793682	1548	1548	1548	1548	0
309	20231103	160000	355793682	1548	1548	1548	1548	0
310	20231103	155900	355793682	1548	1548	1548	1548	0
311	20231103	155800	355793682	1548	1548	1548	1548	0
312	20231103	155700	355793682	1548	1548	1548	1548	0
313	20231103	155600	355793682	1548	1548	1548	1548	0
314	20231103	155500	355793682	1548	1548	1548	1548	0
315	20231103	155400	355793682	1548	1548	1548	1548	0
316	20231103	155300	355793682	1548	1548	1548	1548	0
317	20231103	155200	355793682	1548	1548	1548	1548	0
318	20231103	155100	355793682	1548	1548	1548	1548	0
319	20231103	155000	355793682	1548	1548	1548	1548	0
320	20231103	154900	355793682	1548	1548	1548	1548	0
321	20231103	154800	355793682	1548	1548	1548	1548	0
322	20231103	154700	355793682	1548	1548	1548	1548	0
323	20231103	154600	355793682	1548	1548	1548	1548	0
324	20231103	154500	355793682	1548	1548	1548	1548	0
325	20231103	154400	355793682	1548	1548	1548	1548	0
326	20231103	154300	355793682	1548	1548	1548	1548	0
327	20231103	154200	355793682	1548	1548	1548	1548	0
328	20231103	154100	355793682	1548	1548	1548	1548	0
329	20231103	154000	355793682	1548	1548	1548	1548	0
330	20231103	153900	355793682	1548	1548	1548	1548	0
331	20231103	153800	355793682	1548	1548	1548	1548	0
332	20231103	153700	355793682	1548	1548	1548	1548	2226
333	20231103	153600	355793682	1548	1548	1548	1548	0
334	20231103	153500	355793682	1548	1548	1548	1548	0
335	20231103	153400	355793682	1548	1548	1548	1548	0
336	20231103	153300	355793682	1548	1548	1548	1548	0
337	20231103	153200	355793682	1548	1548	1548	1548	0
338	20231103	153100	355793682	1548	1548	1548	1548	0
339	20231103	153000	355793682	1548	1548	1548	1548	2226
340	20231103	152900	352347834	1548	1548	1548	1548	0
341	20231103	152800	352347834	1548	1548	1548	1548	0
342	20231103	152700	352347834	1548	1548	1548	1548	0
343	20231103	152600	352347834	1548	1548	1548	1548	0
344	20231103	152500	352347834	1548	1548	1548	1548	0
345	20231103	152400	352347834	1548	1548	1548	1548	0
346	20231103	152300	352347834	1548	1548	1548	1548	0
347	20231103	152200	352347834	1548	1548	1548	1548	0
348	20231103	152100	352347834	1548	1548	1548	1548	0
349	20231103	152000	352347834	1548	1548	1548	1548	0
350	20231103	151900	352347834	1548	1547	1548	1547	3
351	20231103	151800	352343192	1548	1548	1548	1548	1
352	20231103	151700	352341644	1549	1549	1549	1549	80
353	20231103	151600	352217724	1549	1549	1549	1549	175
354	20231103	151500	351946649	1549	1549	1549	1549	1
355	20231103	151400	351945100	1547	1547	1547	1547	1000
356	20231103	151300	350398100	1548	1548	1548	1547	4685
357	20231103	151200	343146320	1548	1548	1548	1548	1230
358	20231103	151100	341242280	1547	1547	1547	1547	269
359	20231103	151000	340826137	1547	1547	1547	1547	500
360	20231103	150900	340052637	1547	1548	1548	1547	6158
361	20231103	150800	330521284	1548	1548	1548	1548	1
362	20231103	150700	330519736	1547	1547	1547	1547	750
363	20231103	150600	329359486	1547	1547	1547	1547	100
364	20231103	150500	329204786	1548	1547	1548	1547	898
365	20231103	150400	327815542	1546	1546	1546	1546	0
366	20231103	150300	327815542	1546	1546	1546	1546	457
367	20231103	150200	327109020	1546	1546	1546	1546	0
368	20231103	150100	327109020	1546	1546	1546	1546	150
369	20231103	150000	326877120	1547	1547	1547	1547	190
370	20231103	145900	326583190	1547	1547	1547	1547	0
371	20231103	145800	326583190	1547	1547	1547	1547	34
372	20231103	145700	326530592	1548	1548	1548	1548	15
373	20231103	145600	326507372	1548	1546	1548	1546	216
374	20231103	145500	326173427	1548	1548	1548	1548	4
375	20231103	145400	326167235	1548	1548	1548	1547	302
376	20231103	145300	325700039	1548	1548	1548	1546	741
377	20231103	145200	324554241	1547	1547	1548	1547	301
378	20231103	145100	324088394	1548	1548	1548	1547	738
379	20231103	145000	322945999	1548	1547	1548	1547	738
380	20231103	144900	321804034	1544	1547	1547	1544	1646
381	20231103	144800	319260672	1546	1546	1546	1546	1131
382	20231103	144700	317512146	1547	1547	1547	1547	0
383	20231103	144600	317512146	1547	1546	1547	1546	60
384	20231103	144500	317419376	1546	1546	1546	1546	100
385	20231103	144400	317264776	1547	1547	1547	1547	0
386	20231103	144300	317264776	1547	1547	1547	1547	101
387	20231103	144200	317108529	1547	1547	1547	1547	500
388	20231103	144100	316335029	1547	1547	1547	1547	1
389	20231103	144000	316333482	1547	1547	1547	1547	101
390	20231103	143900	316177235	1547	1547	1547	1547	918
391	20231103	143800	314757089	1547	1546	1547	1546	41
392	20231103	143700	314693702	1546	1546	1546	1546	100
393	20231103	143600	314539102	1546	1546	1546	1546	0
394	20231103	143500	314539102	1546	1546	1546	1546	0
395	20231103	143400	314539102	1546	1546	1546	1546	104
396	20231103	143300	314378318	1547	1547	1547	1547	0
397	20231103	143200	314378318	1547	1547	1547	1547	0
398	20231103	143100	314378318	1547	1547	1547	1547	116
399	20231103	143000	314198866	1547	1547	1547	1547	6
400	20231103	142900	314189584	1547	1547	1547	1547	1
401	20231103	142800	314188037	1547	1547	1547	1547	102
402	20231103	142700	314030243	1547	1547	1547	1547	401
403	20231103	142600	313409896	1547	1547	1547	1547	4
404	20231103	142500	313403708	1547	1547	1547	1546	173
405	20231103	142400	313136145	1547	1548	1548	1547	195
406	20231103	142300	312834427	1547	1547	1547	1547	363
407	20231103	142200	312272866	1546	1546	1546	1546	0
408	20231103	142100	312272866	1546	1545	1546	1545	5090
409	20231103	142000	304404996	1545	1545	1545	1545	11
410	20231103	141900	304388001	1545	1545	1545	1545	11
411	20231103	141800	304371006	1545	1545	1545	1545	8
412	20231103	141700	304358646	1544	1544	1544	1544	100
413	20231103	141600	304204246	1545	1545	1545	1545	0
414	20231103	141500	304204246	1545	1545	1545	1545	0
415	20231103	141400	304204246	1545	1545	1545	1544	111
416	20231103	141300	304032761	1545	1546	1546	1545	11
417	20231103	141200	304015765	1546	1546	1546	1546	1
418	20231103	141100	304014219	1544	1544	1544	1544	0
419	20231103	141000	304014219	1544	1544	1544	1544	980
420	20231103	140900	302501099	1544	1544	1544	1544	20
421	20231103	140800	302470219	1544	1544	1544	1544	0
422	20231103	140700	302470219	1544	1544	1544	1544	129
423	20231103	140600	302271043	1543	1543	1543	1543	100
424	20231103	140500	302116743	1544	1544	1544	1544	0
425	20231103	140400	302116743	1544	1544	1544	1544	1515
426	20231103	140300	299777583	1544	1543	1544	1543	31
427	20231103	140200	299729749	1543	1543	1543	1543	735
428	20231103	140100	298595644	1544	1544	1544	1543	152
429	20231103	140000	298361106	1544	1543	1544	1543	101
430	20231103	135900	298205262	1544	1545	1545	1544	2
431	20231103	135800	298202173	1546	1545	1546	1545	40
432	20231103	135700	298140372	1545	1546	1546	1545	25
433	20231103	135600	298101743	1546	1546	1546	1546	4
434	20231103	135500	298095559	1546	1546	1546	1546	4
435	20231103	135400	298089375	1546	1546	1546	1546	1050
436	20231103	135300	296466075	1546	1546	1546	1546	3
437	20231103	135200	296461437	1546	1544	1546	1544	2679
438	20231103	135100	292325053	1544	1544	1544	1544	3
439	20231103	135000	292320421	1543	1541	1543	1540	2109
440	20231103	134900	289069895	1541	1542	1542	1541	1564
441	20231103	134800	286658349	1543	1544	1544	1543	577
442	20231103	134700	285768037	1543	1543	1543	1543	50
443	20231103	134600	285690887	1543	1543	1543	1543	0
444	20231103	134500	285690887	1543	1543	1543	1543	49
445	20231103	134400	285615280	1543	1543	1543	1543	254
446	20231103	134300	285223358	1543	1541	1543	1541	510
447	20231103	134200	284436840	1542	1542	1542	1542	65
448	20231103	134100	284336610	1542	1542	1542	1542	1500
449	20231103	134000	282023610	1543	1543	1543	1543	1500
450	20231103	133900	279709110	1544	1546	1546	1544	3872
451	20231103	133800	273730714	1546	1546	1546	1546	0
452	20231103	133700	273730714	1546	1546	1546	1546	8
453	20231103	133600	273718346	1546	1546	1546	1546	0
454	20231103	133500	273718346	1546	1546	1546	1546	0
455	20231103	133400	273718346	1546	1546	1546	1546	0
456	20231103	133300	273718346	1546	1546	1546	1546	1000
457	20231103	133200	272172346	1546	1546	1546	1546	568
458	20231103	133100	271294218	1546	1546	1546	1546	0
459	20231103	133000	271294218	1546	1544	1546	1544	2
460	20231103	132900	271291128	1544	1544	1544	1544	2
461	20231103	132800	271288040	1544	1545	1545	1544	783
462	20231103	132700	270078605	1545	1545	1545	1545	500
463	20231103	132600	269306105	1544	1544	1544	1544	0
464	20231103	132500	269306105	1544	1544	1544	1544	0
465	20231103	132400	269306105	1544	1544	1544	1544	0
466	20231103	132300	269306105	1544	1544	1544	1544	0
467	20231103	132200	269306105	1544	1544	1544	1544	300
468	20231103	132100	268842905	1544	1544	1544	1544	170
469	20231103	132000	268580425	1544	1544	1544	1544	0
470	20231103	131900	268580425	1544	1544	1544	1544	0
471	20231103	131800	268580425	1544	1544	1544	1544	0
472	20231103	131700	268580425	1544	1544	1544	1544	32
473	20231103	131600	268531017	1544	1544	1544	1544	0
474	20231103	131500	268531017	1544	1544	1544	1544	19
475	20231103	131400	268501681	1544	1544	1544	1544	0
476	20231103	131300	268501681	1544	1544	1544	1544	0
477	20231103	131200	268501681	1544	1544	1544	1544	49
478	20231103	131100	268426025	1545	1543	1545	1543	422
479	20231103	131000	267774855	1544	1544	1544	1544	295
480	20231103	130900	267319375	1544	1544	1544	1544	0
481	20231103	130800	267319375	1544	1544	1544	1544	44
482	20231103	130700	267251439	1544	1544	1544	1544	26
483	20231103	130600	267211295	1544	1542	1544	1542	1937
484	20231103	130500	264222276	1543	1543	1543	1543	215
485	20231103	130400	263890531	1543	1542	1543	1542	21
486	20231103	130300	263858148	1543	1542	1543	1542	439
487	20231103	130200	263180821	1543	1543	1543	1543	0
488	20231103	130100	263180821	1543	1543	1543	1543	0
489	20231103	130000	263180821	1543	1543	1543	1543	0
490	20231103	125900	263180821	1543	1542	1543	1542	12
491	20231103	125800	263162315	1543	1543	1543	1543	1027
492	20231103	125700	261577654	1543	1543	1543	1543	58
493	20231103	125600	261488160	1543	1543	1543	1543	0
494	20231103	125500	261488160	1543	1543	1543	1543	0
495	20231103	125400	261488160	1543	1543	1543	1543	35
496	20231103	125300	261434155	1542	1542	1542	1542	70
497	20231103	125200	261326215	1543	1543	1543	1543	445
498	20231103	125100	260639580	1543	1543	1543	1543	0
499	20231103	125000	260639580	1543	1543	1543	1543	0
500	20231103	124900	260639580	1543	1543	1544	1543	18
501	20231103	124800	260611800	1544	1543	1544	1543	1250
502	20231103	124700	258682377	1543	1541	1543	1541	596
503	20231103	124600	257763837	1542	1542	1542	1542	0
504	20231103	124500	257763837	1542	1542	1542	1542	200
505	20231103	124400	257455437	1542	1542	1542	1542	0
506	20231103	124300	257455437	1542	1542	1542	1542	0
507	20231103	124200	257455437	1542	1541	1542	1541	66
508	20231103	124100	257353667	1542	1542	1542	1542	287
509	20231103	124000	256911113	1544	1544	1544	1544	0
510	20231103	123900	256911113	1544	1544	1544	1544	0
511	20231103	123800	256911113	1544	1544	1544	1544	1
512	20231103	123700	256909569	1542	1542	1542	1542	526
513	20231103	123600	256098477	1544	1544	1544	1544	64
514	20231103	123500	255999661	1544	1544	1544	1544	0
515	20231103	123400	255999661	1544	1544	1544	1544	0
516	20231103	123300	255999661	1544	1544	1544	1544	100
517	20231103	123200	255845261	1544	1544	1544	1544	0
518	20231103	123100	255845261	1544	1544	1544	1544	0
519	20231103	123000	255845261	1544	1544	1544	1544	1
520	20231103	122900	255843717	1540	1540	1540	1540	0
521	20231103	122800	255843717	1540	1540	1540	1540	64
522	20231103	122700	255745157	1540	1540	1540	1540	5
523	20231103	122600	255737457	1540	1540	1540	1540	1
524	20231103	122500	255735917	1537	1537	1537	1537	0
525	20231103	122400	255735917	1537	1537	1537	1537	1
526	20231103	122300	255734380	1540	1540	1540	1540	0
527	20231103	122200	255734380	1540	1540	1540	1540	131
528	20231103	122100	255532640	1540	1540	1540	1540	100
529	20231103	122000	255378640	1544	1544	1544	1544	0
530	20231103	121900	255378640	1544	1544	1544	1543	27
531	20231103	121800	255336977	1545	1545	1545	1545	0
532	20231103	121700	255336977	1545	1545	1545	1545	101
533	20231103	121600	255180932	1544	1545	1545	1544	50
534	20231103	121500	255103692	1545	1545	1545	1545	10
535	20231103	121400	255088242	1545	1541	1545	1540	222
536	20231103	121300	254746178	1541	1545	1545	1541	401
537	20231103	121200	254128222	1542	1542	1542	1542	1
538	20231103	121100	254126680	1545	1545	1545	1545	0
539	20231103	121000	254126680	1545	1545	1545	1545	0
540	20231103	120900	254126680	1545	1545	1545	1545	2
541	20231103	120800	254123590	1541	1541	1541	1541	1676
542	20231103	120700	251540874	1545	1541	1545	1541	2
543	20231103	120600	251537788	1544	1544	1544	1544	0
544	20231103	120500	251537788	1544	1544	1544	1544	0
545	20231103	120400	251537788	1544	1544	1544	1544	138
546	20231103	120300	251324716	1544	1544	1544	1544	0
547	20231103	120200	251324716	1544	1544	1544	1544	0
548	20231103	120100	251324716	1544	1544	1544	1544	0
549	20231103	120000	251324716	1544	1544	1544	1544	1
550	20231103	115900	251323172	1540	1539	1540	1539	6658
551	20231103	115800	241070177	1539	1538	1539	1538	1405
552	20231103	115700	238907906	1538	1538	1538	1538	0
553	20231103	115600	238907906	1538	1538	1538	1538	211
554	20231103	115500	238583388	1540	1540	1540	1540	0
555	20231103	115400	238583388	1540	1540	1540	1540	0
556	20231103	115300	238583388	1540	1540	1540	1540	0
557	20231103	115200	238583388	1540	1540	1540	1540	378
558	20231103	115100	238001268	1543	1543	1543	1543	200
559	20231103	115000	237692668	1544	1544	1544	1544	1
560	20231103	114900	237691124	1537	1537	1537	1537	0
561	20231103	114800	237691124	1537	1537	1537	1537	270
562	20231103	114700	237276134	1545	1545	1545	1545	0
563	20231103	114600	237276134	1545	1545	1545	1545	0
564	20231103	114500	237276134	1545	1545	1545	1545	0
565	20231103	114400	237276134	1545	1545	1545	1545	0
566	20231103	114300	237276134	1545	1545	1545	1545	0
567	20231103	114200	237276134	1545	1545	1545	1545	0
568	20231103	114100	237276134	1545	1545	1545	1545	0
569	20231103	114000	237276134	1545	1540	1545	1537	3001
570	20231103	113900	232661586	1545	1544	1545	1539	2001
571	20231103	113800	229577987	1545	1545	1545	1545	1
572	20231103	113700	229576442	1544	1544	1544	1544	576
573	20231103	113600	228687098	1543	1543	1543	1543	384
574	20231103	113500	228094586	1544	1544	1544	1544	0
575	20231103	113400	228094586	1544	1543	1544	1543	520
576	20231103	113300	227292206	1544	1545	1545	1544	105
577	20231103	113200	227130085	1545	1545	1545	1545	0
578	20231103	113100	227130085	1545	1545	1545	1545	0
579	20231103	113000	227130085	1545	1545	1545	1545	10
580	20231103	112900	227114635	1545	1545	1545	1545	1
581	20231103	112800	227113090	1545	1543	1545	1543	45
582	20231103	112700	227043646	1543	1543	1543	1543	169
583	20231103	112600	226782879	1544	1544	1544	1544	0
584	20231103	112500	226782879	1544	1543	1544	1543	16
585	20231103	112400	226758190	1544	1543	1544	1543	43
586	20231103	112300	226691840	1544	1544	1544	1544	0
587	20231103	112200	226691840	1544	1544	1544	1544	0
588	20231103	112100	226691840	1544	1544	1544	1544	0
589	20231103	112000	226691840	1544	1544	1544	1544	1
590	20231103	111900	226690296	1541	1540	1541	1540	101
591	20231103	111800	226534755	1541	1540	1541	1540	1199
592	20231103	111700	224687676	1544	1544	1544	1544	1
593	20231103	111600	224686132	1545	1545	1545	1545	0
594	20231103	111500	224686132	1545	1544	1545	1544	11
595	20231103	111400	224669147	1540	1544	1544	1540	5465
596	20231103	111300	216244789	1545	1545	1545	1545	283
597	20231103	111200	215807554	1546	1545	1546	1545	225
598	20231103	111100	215459928	1546	1546	1546	1546	1
599	20231103	111000	215458382	1545	1545	1545	1545	5
600	20231103	110900	215450657	1546	1546	1546	1546	0
601	20231103	110800	215450657	1546	1546	1546	1546	0
602	20231103	110700	215450657	1546	1546	1546	1546	58
603	20231103	110600	215360989	1547	1546	1547	1546	1195
604	20231103	110500	213513518	1546	1546	1546	1546	0
605	20231103	110400	213513518	1546	1546	1546	1546	1
606	20231103	110300	213511972	1545	1545	1545	1545	0
607	20231103	110200	213511972	1545	1545	1545	1545	3
608	20231103	110100	213507337	1546	1546	1546	1546	0
609	20231103	110000	213507337	1546	1546	1546	1546	64
610	20231103	105900	213408393	1547	1547	1547	1547	0
611	20231103	105800	213408393	1547	1547	1547	1547	1
612	20231103	105700	213406846	1547	1547	1547	1547	0
613	20231103	105600	213406846	1547	1547	1547	1547	0
614	20231103	105500	213406846	1547	1547	1547	1547	200
615	20231103	105400	213097446	1547	1546	1547	1546	186
616	20231103	105300	212809889	1546	1546	1546	1546	600
617	20231103	105200	211882289	1546	1547	1547	1546	390
618	20231103	105100	211279159	1548	1548	1548	1548	0
619	20231103	105000	211279159	1548	1547	1548	1547	2
620	20231103	104900	211276064	1548	1547	1548	1547	101
621	20231103	104800	211119816	1548	1548	1548	1548	989
622	20231103	104700	209588844	1549	1549	1549	1549	403
623	20231103	104600	208964597	1549	1547	1549	1547	131
624	20231103	104500	208761680	1547	1549	1549	1547	678
625	20231103	104400	207712385	1548	1548	1548	1548	2
626	20231103	104300	207709289	1550	1550	1550	1550	0
627	20231103	104200	207709289	1550	1550	1550	1550	0
628	20231103	104100	207709289	1550	1550	1550	1550	0
629	20231103	104000	207709289	1550	1550	1550	1550	50
630	20231103	103900	207631789	1550	1547	1550	1547	151
631	20231103	103800	207398189	1547	1550	1550	1547	1236
632	20231103	103700	205485839	1550	1550	1550	1550	1772
633	20231103	103600	202739239	1550	1550	1550	1550	139
634	20231103	103500	202523789	1549	1544	1549	1544	10025
635	20231103	103400	187033643	1544	1544	1544	1544	944
636	20231103	103300	185576107	1544	1544	1544	1544	0
637	20231103	103200	185576107	1544	1543	1544	1543	38
638	20231103	103100	185517472	1540	1540	1540	1540	1002
639	20231103	103000	183974392	1544	1544	1544	1544	10
640	20231103	102900	183958952	1544	1544	1544	1544	4
641	20231103	102800	183952776	1544	1544	1544	1544	0
642	20231103	102700	183952776	1544	1540	1544	1540	1652
643	20231103	102600	181408688	1540	1542	1542	1540	4999
644	20231103	102500	173707861	1545	1545	1545	1542	1285
645	20231103	102400	171725325	1541	1546	1546	1541	6323
646	20231103	102300	161977713	1546	1548	1548	1546	416
647	20231103	102200	161334377	1548	1548	1549	1548	4
648	20231103	102100	161328184	1549	1550	1550	1548	774
649	20231103	102000	160129714	1551	1551	1553	1548	636
650	20231103	101900	159143322	1551	1554	1555	1544	968
651	20231103	101800	157640564	1554	1549	1554	1548	518
652	20231103	101700	156836802	1550	1550	1550	1550	0
653	20231103	101600	156836802	1550	1545	1550	1545	1634
654	20231103	101500	154309071	1545	1544	1545	1544	899
655	20231103	101400	152920716	1545	1546	1546	1545	6
656	20231103	101300	152911445	1540	1540	1540	1540	513
657	20231103	101200	152121425	1540	1540	1540	1540	445
658	20231103	101100	151436125	1540	1541	1541	1540	430
659	20231103	101000	150773805	1541	1540	1549	1540	8563
660	20231103	100900	137566970	1539	1537	1539	1537	921
661	20231103	100800	136150451	1537	1537	1537	1537	78
662	20231103	100700	136030565	1535	1532	1535	1532	3130
663	20231103	100600	131228458	1532	1529	1532	1529	8579
664	20231103	100500	118107800	1530	1522	1534	1522	14047
665	20231103	100400	96669614	1523	1521	1523	1519	3423
666	20231103	100300	91463542	1520	1519	1521	1519	764
667	20231103	100200	90302308	1522	1521	1522	1521	3048
668	20231103	100100	85665745	1521	1521	1521	1521	0
669	20231103	100000	85665745	1521	1521	1521	1521	10
670	20231103	095900	85650535	1521	1521	1521	1521	1
671	20231103	095800	85649014	1512	1512	1512	1512	10
672	20231103	095700	85633894	1512	1512	1512	1512	2200
673	20231103	095600	82307494	1520	1518	1520	1518	920
674	20231103	095500	80909672	1520	1520	1520	1520	0
675	20231103	095400	80909672	1520	1520	1520	1520	0
676	20231103	095300	80909672	1520	1520	1520	1520	10
677	20231103	095200	80894472	1520	1520	1520	1520	1
678	20231103	095100	80892952	1512	1515	1515	1512	6508
679	20231103	095000	71047180	1515	1516	1516	1515	4414
680	20231103	094900	64356749	1516	1516	1516	1516	157
681	20231103	094800	64118737	1516	1516	1516	1516	0
682	20231103	094700	64118737	1516	1519	1519	1516	300
683	20231103	094600	63663787	1519	1519	1519	1519	1573
684	20231103	094500	61274400	1525	1525	1525	1525	0
685	20231103	094400	61274400	1525	1526	1526	1525	28
686	20231103	094300	61231699	1519	1519	1519	1519	262
687	20231103	094200	60833721	1519	1519	1519	1517	841
688	20231103	094100	59557842	1519	1519	1519	1519	97
689	20231103	094000	59410499	1519	1519	1519	1519	202
690	20231103	093900	59103661	1526	1526	1526	1526	0
691	20231103	093800	59103661	1526	1526	1526	1526	10
692	20231103	093700	59088401	1526	1519	1526	1519	511
693	20231103	093600	58312185	1528	1528	1528	1528	10
694	20231103	093500	58296905	1529	1529	1529	1529	17
695	20231103	093400	58270912	1520	1520	1520	1520	3458
696	20231103	093300	53014752	1520	1520	1520	1514	336
697	20231103	093200	52505358	1520	1520	1520	1520	0
698	20231103	093100	52505358	1520	1520	1520	1520	22
699	20231103	093000	52471918	1513	1513	1513	1513	2536
700	20231103	092900	48634950	1520	1520	1520	1520	0
701	20231103	092800	48634950	1520	1520	1520	1520	65
702	20231103	092700	48536150	1520	1526	1526	1520	12623
703	20231103	092600	29329552	1530	1530	1530	1530	0
704	20231103	092500	29329552	1530	1530	1530	1526	202
705	20231103	092400	29021292	1526	1530	1530	1526	489
706	20231103	092300	28273682	1530	1526	1530	1526	2159
707	20231103	092200	24972004	1526	1521	1526	1521	1375
708	20231103	092100	22876140	1522	1523	1523	1522	109
709	20231103	092000	22710241	1523	1517	1523	1517	1233
710	20231103	091900	20835365	1517	1516	1517	1516	1045
711	20231103	091800	19250712	1516	1516	1516	1516	123
712	20231103	091700	19064244	1515	1511	1516	1511	501
713	20231103	091600	18305628	1512	1511	1512	1511	43
714	20231103	091500	18240613	1511	1511	1511	1511	0
715	20231103	091400	18240613	1511	1511	1511	1511	0
716	20231103	091300	18240613	1511	1511	1511	1511	67
717	20231103	091200	18139376	1510	1510	1510	1510	0
718	20231103	091100	18139376	1510	1510	1510	1510	521
719	20231103	091000	17352666	1510	1510	1510	1510	1394
720	20231103	090900	15247726	1510	1511	1511	1510	952
721	20231103	090800	13810065	1512	1512	1512	1512	0
722	20231103	090700	13810065	1512	1511	1512	1511	126
723	20231103	090600	13619646	1510	1510	1518	1510	541
724	20231103	090500	12802728	1511	1511	1511	1511	649
725	20231103	090400	11822089	1511	1521	1522	1511	1110
726	20231103	090300	10133909	1522	1511	1522	1510	112
727	20231103	090200	9964560	1510	1510	1510	1510	100
728	20231103	090100	9813560	1525	1525	1525	1525	505
729	20231103	090000	9043435	1507	1541	1541	1507	5882