KissMeData/183490/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202600	253271142	1337	1337	1337	1337	1311
3	20231107	202500	253271142	1337	1337	1337	1337	0
4	20231107	202400	253271142	1337	1337	1337	1337	0
5	20231107	202300	253271142	1337	1337	1337	1337	0
6	20231107	202200	253271142	1337	1337	1337	1337	0
7	20231107	202100	253271142	1337	1337	1337	1337	0
8	20231107	202000	253271142	1337	1337	1337	1337	0
9	20231107	201900	253271142	1337	1337	1337	1337	0
10	20231107	201800	253271142	1337	1337	1337	1337	0
11	20231107	201700	253271142	1337	1337	1337	1337	0
12	20231107	201600	253271142	1337	1337	1337	1337	0
13	20231107	201500	253271142	1337	1337	1337	1337	0
14	20231107	201400	253271142	1337	1337	1337	1337	0
15	20231107	201300	253271142	1337	1337	1337	1337	0
16	20231107	201200	253271142	1337	1337	1337	1337	0
17	20231107	201100	253271142	1337	1337	1337	1337	0
18	20231107	201000	253271142	1337	1337	1337	1337	0
19	20231107	200900	253271142	1337	1337	1337	1337	0
20	20231107	200800	253271142	1337	1337	1337	1337	0
21	20231107	200700	253271142	1337	1337	1337	1337	0
22	20231107	200600	253271142	1337	1337	1337	1337	0
23	20231107	200500	253271142	1337	1337	1337	1337	0
24	20231107	200400	253271142	1337	1337	1337	1337	0
25	20231107	200300	253271142	1337	1337	1337	1337	0
26	20231107	200200	253271142	1337	1337	1337	1337	0
27	20231107	200100	253271142	1337	1337	1337	1337	0
28	20231107	200000	253271142	1337	1337	1337	1337	0
29	20231107	195900	253271142	1337	1337	1337	1337	0
30	20231107	195800	253271142	1337	1337	1337	1337	0
31	20231107	195700	253271142	1337	1337	1337	1337	0
32	20231107	195600	253271142	1337	1337	1337	1337	1311
33	20231107	195500	253271142	1337	1337	1337	1337	0
34	20231107	195400	253271142	1337	1337	1337	1337	0
35	20231107	195300	253271142	1337	1337	1337	1337	0
36	20231107	195200	253271142	1337	1337	1337	1337	0
37	20231107	195100	253271142	1337	1337	1337	1337	0
38	20231107	195000	253271142	1337	1337	1337	1337	0
39	20231107	194900	253271142	1337	1337	1337	1337	0
40	20231107	194800	253271142	1337	1337	1337	1337	0
41	20231107	194700	253271142	1337	1337	1337	1337	0
42	20231107	194600	253271142	1337	1337	1337	1337	0
43	20231107	194500	253271142	1337	1337	1337	1337	0
44	20231107	194400	253271142	1337	1337	1337	1337	0
45	20231107	194300	253271142	1337	1337	1337	1337	0
46	20231107	194200	253271142	1337	1337	1337	1337	0
47	20231107	194100	253271142	1337	1337	1337	1337	0
48	20231107	194000	253271142	1337	1337	1337	1337	0
49	20231107	193900	253271142	1337	1337	1337	1337	0
50	20231107	193800	253271142	1337	1337	1337	1337	0
51	20231107	193700	253271142	1337	1337	1337	1337	0
52	20231107	193600	253271142	1337	1337	1337	1337	0
53	20231107	193500	253271142	1337	1337	1337	1337	0
54	20231107	193400	253271142	1337	1337	1337	1337	0
55	20231107	193300	253271142	1337	1337	1337	1337	0
56	20231107	193200	253271142	1337	1337	1337	1337	0
57	20231107	193100	253271142	1337	1337	1337	1337	0
58	20231107	193000	253271142	1337	1337	1337	1337	0
59	20231107	192900	253271142	1337	1337	1337	1337	0
60	20231107	192800	253271142	1337	1337	1337	1337	0
61	20231107	192700	253271142	1337	1337	1337	1337	0
62	20231107	192600	253271142	1337	1337	1337	1337	1311
63	20231107	192500	253271142	1337	1337	1337	1337	0
64	20231107	192400	253271142	1337	1337	1337	1337	0
65	20231107	192300	253271142	1337	1337	1337	1337	0
66	20231107	192200	253271142	1337	1337	1337	1337	0
67	20231107	192100	253271142	1337	1337	1337	1337	0
68	20231107	192000	253271142	1337	1337	1337	1337	0
69	20231107	191900	253271142	1337	1337	1337	1337	0
70	20231107	191800	253271142	1337	1337	1337	1337	0
71	20231107	191700	253271142	1337	1337	1337	1337	0
72	20231107	191600	253271142	1337	1337	1337	1337	0
73	20231107	191500	253271142	1337	1337	1337	1337	0
74	20231107	191400	253271142	1337	1337	1337	1337	0
75	20231107	191300	253271142	1337	1337	1337	1337	0
76	20231107	191200	253271142	1337	1337	1337	1337	0
77	20231107	191100	253271142	1337	1337	1337	1337	0
78	20231107	191000	253271142	1337	1337	1337	1337	0
79	20231107	190900	253271142	1337	1337	1337	1337	0
80	20231107	190800	253271142	1337	1337	1337	1337	0
81	20231107	190700	253271142	1337	1337	1337	1337	0
82	20231107	190600	253271142	1337	1337	1337	1337	0
83	20231107	190500	253271142	1337	1337	1337	1337	0
84	20231107	190400	253271142	1337	1337	1337	1337	0
85	20231107	190300	253271142	1337	1337	1337	1337	0
86	20231107	190200	253271142	1337	1337	1337	1337	0
87	20231107	190100	253271142	1337	1337	1337	1337	0
88	20231107	190000	253271142	1337	1337	1337	1337	0
89	20231107	185900	253271142	1337	1337	1337	1337	0
90	20231107	185800	253271142	1337	1337	1337	1337	0
91	20231107	185700	253271142	1337	1337	1337	1337	0
92	20231107	185600	253271142	1337	1337	1337	1337	1311
93	20231107	185500	253271142	1337	1337	1337	1337	0
94	20231107	185400	253271142	1337	1337	1337	1337	0
95	20231107	185300	253271142	1337	1337	1337	1337	0
96	20231107	185200	253271142	1337	1337	1337	1337	0
97	20231107	185100	253271142	1337	1337	1337	1337	0
98	20231107	185000	253271142	1337	1337	1337	1337	0
99	20231107	184900	253271142	1337	1337	1337	1337	0
100	20231107	184800	253271142	1337	1337	1337	1337	0
101	20231107	184700	253271142	1337	1337	1337	1337	0
102	20231107	184600	253271142	1337	1337	1337	1337	0
103	20231107	184500	253271142	1337	1337	1337	1337	0
104	20231107	184400	253271142	1337	1337	1337	1337	0
105	20231107	184300	253271142	1337	1337	1337	1337	0
106	20231107	184200	253271142	1337	1337	1337	1337	0
107	20231107	184100	253271142	1337	1337	1337	1337	0
108	20231107	184000	253271142	1337	1337	1337	1337	0
109	20231107	183900	253271142	1337	1337	1337	1337	0
110	20231107	183800	253271142	1337	1337	1337	1337	0
111	20231107	183700	253271142	1337	1337	1337	1337	0
112	20231107	183600	253271142	1337	1337	1337	1337	0
113	20231107	183500	253271142	1337	1337	1337	1337	0
114	20231107	183400	253271142	1337	1337	1337	1337	0
115	20231107	183300	253271142	1337	1337	1337	1337	0
116	20231107	183200	253271142	1337	1337	1337	1337	0
117	20231107	183100	253271142	1337	1337	1337	1337	0
118	20231107	183000	253271142	1337	1337	1337	1337	0
119	20231107	182900	253271142	1337	1337	1337	1337	0
120	20231107	182800	253271142	1337	1337	1337	1337	0
121	20231107	182700	253271142	1337	1337	1337	1337	0
122	20231107	182600	253271142	1337	1337	1337	1337	1311
123	20231107	182500	253271142	1337	1337	1337	1337	0
124	20231107	182400	253271142	1337	1337	1337	1337	0
125	20231107	182300	253271142	1337	1337	1337	1337	0
126	20231107	182200	253271142	1337	1337	1337	1337	0
127	20231107	182100	253271142	1337	1337	1337	1337	0
128	20231107	182000	253271142	1337	1337	1337	1337	0
129	20231107	181900	253271142	1337	1337	1337	1337	0
130	20231107	181800	253271142	1337	1337	1337	1337	0
131	20231107	181700	253271142	1337	1337	1337	1337	0
132	20231107	181600	253271142	1337	1337	1337	1337	0
133	20231107	181500	253271142	1337	1337	1337	1337	0
134	20231107	181400	253271142	1337	1337	1337	1337	0
135	20231107	181300	253271142	1337	1337	1337	1337	0
136	20231107	181200	253271142	1337	1337	1337	1337	0
137	20231107	181100	253271142	1337	1337	1337	1337	0
138	20231107	181000	253271142	1337	1337	1337	1337	0
139	20231107	180900	253271142	1337	1337	1337	1337	0
140	20231107	180800	253271142	1337	1337	1337	1337	0
141	20231107	180700	253271142	1337	1337	1337	1337	0
142	20231107	180600	253271142	1337	1337	1337	1337	0
143	20231107	180500	253271142	1337	1337	1337	1337	0
144	20231107	180400	253271142	1337	1337	1337	1337	0
145	20231107	180300	253271142	1337	1337	1337	1337	0
146	20231107	180200	253271142	1337	1337	1337	1337	0
147	20231107	180100	253271142	1337	1337	1337	1337	0
148	20231107	180000	253271142	1337	1337	1337	1337	0
149	20231107	175900	253271142	1337	1337	1337	1337	0
150	20231107	175800	253271142	1337	1337	1337	1337	0
151	20231107	175700	253271142	1337	1337	1337	1337	0
152	20231107	175600	253271142	1337	1337	1337	1337	1311
153	20231107	175500	253271142	1337	1337	1337	1337	0
154	20231107	175400	253271142	1337	1337	1337	1337	0
155	20231107	175300	253271142	1337	1337	1337	1337	0
156	20231107	175200	253271142	1337	1337	1337	1337	0
157	20231107	175100	253271142	1337	1337	1337	1337	0
158	20231107	175000	253271142	1337	1337	1337	1337	0
159	20231107	174900	253271142	1337	1337	1337	1337	0
160	20231107	174800	253271142	1337	1337	1337	1337	0
161	20231107	174700	253271142	1337	1337	1337	1337	0
162	20231107	174600	253271142	1337	1337	1337	1337	0
163	20231107	174500	253271142	1337	1337	1337	1337	0
164	20231107	174400	253271142	1337	1337	1337	1337	0
165	20231107	174300	253271142	1337	1337	1337	1337	0
166	20231107	174200	253271142	1337	1337	1337	1337	0
167	20231107	174100	253271142	1337	1337	1337	1337	0
168	20231107	174000	253271142	1337	1337	1337	1337	0
169	20231107	173900	253271142	1337	1337	1337	1337	0
170	20231107	173800	253271142	1337	1337	1337	1337	0
171	20231107	173700	253271142	1337	1337	1337	1337	0
172	20231107	173600	253271142	1337	1337	1337	1337	0
173	20231107	173500	253271142	1337	1337	1337	1337	0
174	20231107	173400	253271142	1337	1337	1337	1337	0
175	20231107	173300	253271142	1337	1337	1337	1337	0
176	20231107	173200	253271142	1337	1337	1337	1337	0
177	20231107	173100	253271142	1337	1337	1337	1337	0
178	20231107	173000	253271142	1337	1337	1337	1337	0
179	20231107	172900	253271142	1337	1337	1337	1337	0
180	20231107	172800	253271142	1337	1337	1337	1337	0
181	20231107	172700	253271142	1337	1337	1337	1337	0
182	20231107	172600	253271142	1337	1337	1337	1337	1311
183	20231107	172500	253271142	1337	1337	1337	1337	0
184	20231107	172400	253271142	1337	1337	1337	1337	0
185	20231107	172300	253271142	1337	1337	1337	1337	0
186	20231107	172200	253271142	1337	1337	1337	1337	0
187	20231107	172100	253271142	1337	1337	1337	1337	0
188	20231107	172000	253271142	1337	1337	1337	1337	0
189	20231107	171900	253271142	1337	1337	1337	1337	0
190	20231107	171800	253271142	1337	1337	1337	1337	0
191	20231107	171700	253271142	1337	1337	1337	1337	0
192	20231107	171600	253271142	1337	1337	1337	1337	0
193	20231107	171500	253271142	1337	1337	1337	1337	0
194	20231107	171400	253271142	1337	1337	1337	1337	0
195	20231107	171300	253271142	1337	1337	1337	1337	0
196	20231107	171200	253271142	1337	1337	1337	1337	0
197	20231107	171100	253271142	1337	1337	1337	1337	0
198	20231107	171000	253271142	1337	1337	1337	1337	0
199	20231107	170900	253271142	1337	1337	1337	1337	0
200	20231107	170800	253271142	1337	1337	1337	1337	0
201	20231107	170700	253271142	1337	1337	1337	1337	0
202	20231107	170600	253271142	1337	1337	1337	1337	0
203	20231107	170500	253271142	1337	1337	1337	1337	0
204	20231107	170400	253271142	1337	1337	1337	1337	0
205	20231107	170300	253271142	1337	1337	1337	1337	0
206	20231107	170200	253271142	1337	1337	1337	1337	0
207	20231107	170100	253271142	1337	1337	1337	1337	0
208	20231107	170000	253271142	1337	1337	1337	1337	0
209	20231107	165900	253271142	1337	1337	1337	1337	0
210	20231107	165800	253271142	1337	1337	1337	1337	0
211	20231107	165700	253271142	1337	1337	1337	1337	0
212	20231107	165600	253271142	1337	1337	1337	1337	1311
213	20231107	165500	253271142	1337	1337	1337	1337	0
214	20231107	165400	253271142	1337	1337	1337	1337	0
215	20231107	165300	253271142	1337	1337	1337	1337	0
216	20231107	165200	253271142	1337	1337	1337	1337	0
217	20231107	165100	253271142	1337	1337	1337	1337	0
218	20231107	165000	253271142	1337	1337	1337	1337	0
219	20231107	164900	253271142	1337	1337	1337	1337	0
220	20231107	164800	253271142	1337	1337	1337	1337	0
221	20231107	164700	253271142	1337	1337	1337	1337	0
222	20231107	164600	253271142	1337	1337	1337	1337	0
223	20231107	164500	253271142	1337	1337	1337	1337	0
224	20231107	164400	253271142	1337	1337	1337	1337	0
225	20231107	164300	253271142	1337	1337	1337	1337	0
226	20231107	164200	253271142	1337	1337	1337	1337	0
227	20231107	164100	253271142	1337	1337	1337	1337	0
228	20231107	164000	253271142	1337	1337	1337	1337	0
229	20231107	163900	253271142	1337	1337	1337	1337	0
230	20231107	163800	253271142	1337	1337	1337	1337	0
231	20231107	163700	253271142	1337	1337	1337	1337	0
232	20231107	163600	253271142	1337	1337	1337	1337	0
233	20231107	163500	253271142	1337	1337	1337	1337	0
234	20231107	163400	253271142	1337	1337	1337	1337	0
235	20231107	163300	253271142	1337	1337	1337	1337	0
236	20231107	163200	253271142	1337	1337	1337	1337	0
237	20231107	163100	253271142	1337	1337	1337	1337	0
238	20231107	163000	253271142	1337	1337	1337	1337	0
239	20231107	162900	253271142	1337	1337	1337	1337	0
240	20231107	162800	253271142	1337	1337	1337	1337	0
241	20231107	162700	253271142	1337	1337	1337	1337	0
242	20231107	162600	253271142	1337	1337	1337	1337	1311
243	20231107	162500	253271142	1337	1337	1337	1337	0
244	20231107	162400	253271142	1337	1337	1337	1337	0
245	20231107	162300	253271142	1337	1337	1337	1337	0
246	20231107	162200	253271142	1337	1337	1337	1337	0
247	20231107	162100	253271142	1337	1337	1337	1337	0
248	20231107	162000	253271142	1337	1337	1337	1337	0
249	20231107	161900	253271142	1337	1337	1337	1337	0
250	20231107	161800	253271142	1337	1337	1337	1337	0
251	20231107	161700	253271142	1337	1337	1337	1337	0
252	20231107	161600	253271142	1337	1337	1337	1337	0
253	20231107	161500	253271142	1337	1337	1337	1337	0
254	20231107	161400	253271142	1337	1337	1337	1337	0
255	20231107	161300	253271142	1337	1337	1337	1337	0
256	20231107	161200	253271142	1337	1337	1337	1337	0
257	20231107	161100	253271142	1337	1337	1337	1337	0
258	20231107	161000	253271142	1337	1337	1337	1337	0
259	20231107	160900	253271142	1337	1337	1337	1337	0
260	20231107	160800	253271142	1337	1337	1337	1337	0
261	20231107	160700	253271142	1337	1337	1337	1337	0
262	20231107	160600	253271142	1337	1337	1337	1337	0
263	20231107	160500	253271142	1337	1337	1337	1337	0
264	20231107	160400	253271142	1337	1337	1337	1337	0
265	20231107	160300	253271142	1337	1337	1337	1337	0
266	20231107	160200	253271142	1337	1337	1337	1337	0
267	20231107	160100	253271142	1337	1337	1337	1337	0
268	20231107	160000	253271142	1337	1337	1337	1337	0
269	20231107	155900	253271142	1337	1337	1337	1337	0
270	20231107	155800	253271142	1337	1337	1337	1337	0
271	20231107	155700	253271142	1337	1337	1337	1337	0
272	20231107	155600	253271142	1337	1337	1337	1337	1311
273	20231107	155500	253271142	1337	1337	1337	1337	0
274	20231107	155400	253271142	1337	1337	1337	1337	0
275	20231107	155300	253271142	1337	1337	1337	1337	0
276	20231107	155200	253271142	1337	1337	1337	1337	0
277	20231107	155100	253271142	1337	1337	1337	1337	0
278	20231107	155000	253271142	1337	1337	1337	1337	0
279	20231107	154900	253271142	1337	1337	1337	1337	0
280	20231107	154800	253271142	1337	1337	1337	1337	0
281	20231107	154700	253271142	1337	1337	1337	1337	0
282	20231107	154600	253271142	1337	1337	1337	1337	0
283	20231107	154500	253271142	1337	1337	1337	1337	0
284	20231107	154400	253271142	1337	1337	1337	1337	0
285	20231107	154300	253271142	1337	1337	1337	1337	0
286	20231107	154200	253271142	1337	1337	1337	1337	0
287	20231107	154100	253271142	1337	1337	1337	1337	0
288	20231107	154000	253271142	1337	1337	1337	1337	0
289	20231107	153900	253271142	1337	1337	1337	1337	0
290	20231107	153800	253271142	1337	1337	1337	1337	0
291	20231107	153700	253271142	1337	1337	1337	1337	0
292	20231107	153600	253271142	1337	1337	1337	1337	0
293	20231107	153500	253271142	1337	1337	1337	1337	0
294	20231107	153400	253271142	1337	1337	1337	1337	0
295	20231107	153300	253271142	1337	1337	1337	1337	0
296	20231107	153200	253271142	1337	1337	1337	1337	0
297	20231107	153100	253271142	1337	1337	1337	1337	0
298	20231107	153000	253271142	1337	1337	1337	1337	1311
299	20231107	152900	251518335	1337	1337	1337	1337	0
300	20231107	152800	251518335	1337	1337	1337	1337	0
301	20231107	152700	251518335	1337	1337	1337	1337	0
302	20231107	152600	251518335	1337	1337	1337	1337	0
303	20231107	152500	251518335	1337	1337	1337	1337	0
304	20231107	152400	251518335	1337	1337	1337	1337	0
305	20231107	152300	251518335	1337	1337	1337	1337	0
306	20231107	152200	251518335	1337	1337	1337	1337	0
307	20231107	152100	251518335	1337	1337	1337	1337	0
308	20231107	152000	251518335	1337	1337	1337	1337	0
309	20231107	151900	251518335	1337	1337	1337	1337	60
310	20231107	151800	251438115	1339	1339	1339	1339	0
311	20231107	151700	251438115	1339	1339	1339	1339	17
312	20231107	151600	251415352	1338	1338	1338	1338	29
313	20231107	151500	251376550	1340	1340	1340	1340	0
314	20231107	151400	251376550	1340	1340	1340	1340	2731
315	20231107	151300	247717010	1340	1340	1340	1340	0
316	20231107	151200	247717010	1340	1340	1340	1340	1461
317	20231107	151100	245759270	1338	1340	1340	1338	4
318	20231107	151000	245753914	1340	1340	1340	1340	200
319	20231107	150900	245485914	1340	1340	1340	1340	737
320	20231107	150800	244498334	1340	1340	1340	1340	367
321	20231107	150700	244006554	1340	1340	1340	1340	0
322	20231107	150600	244006554	1340	1339	1340	1339	500
323	20231107	150500	243336911	1339	1339	1339	1339	0
324	20231107	150400	243336911	1339	1339	1339	1339	0
325	20231107	150300	243336911	1339	1338	1339	1338	570
326	20231107	150200	242573853	1338	1338	1338	1338	0
327	20231107	150100	242573853	1338	1338	1338	1338	2000
328	20231107	150000	239897853	1338	1338	1338	1338	0
329	20231107	145900	239897853	1338	1338	1338	1338	914
330	20231107	145800	238674921	1340	1338	1340	1338	106
331	20231107	145700	238533073	1337	1337	1337	1337	7479
332	20231107	145600	228533650	1337	1337	1337	1337	0
333	20231107	145500	228533650	1337	1337	1337	1337	0
334	20231107	145400	228533650	1337	1337	1337	1337	1
335	20231107	145300	228532313	1336	1336	1336	1336	50
336	20231107	145200	228465513	1336	1336	1336	1336	0
337	20231107	145100	228465513	1336	1336	1336	1336	0
338	20231107	145000	228465513	1336	1336	1336	1336	0
339	20231107	144900	228465513	1336	1334	1336	1334	515
340	20231107	144800	227777976	1334	1334	1334	1334	0
341	20231107	144700	227777976	1334	1334	1334	1334	51
342	20231107	144600	227709942	1334	1327	1334	1326	4150
343	20231107	144500	222197942	1326	1326	1326	1326	0
344	20231107	144400	222197942	1326	1326	1326	1326	0
345	20231107	144300	222197942	1326	1326	1326	1326	0
346	20231107	144200	222197942	1326	1326	1326	1326	0
347	20231107	144100	222197942	1326	1326	1326	1326	0
348	20231107	144000	222197942	1326	1326	1326	1326	100
349	20231107	143900	222065342	1334	1334	1334	1334	0
350	20231107	143800	222065342	1334	1334	1334	1334	0
351	20231107	143700	222065342	1334	1334	1334	1334	0
352	20231107	143600	222065342	1334	1334	1334	1334	0
353	20231107	143500	222065342	1334	1334	1334	1334	0
354	20231107	143400	222065342	1334	1334	1334	1334	0
355	20231107	143300	222065342	1334	1334	1334	1334	0
356	20231107	143200	222065342	1334	1334	1334	1334	0
357	20231107	143100	222065342	1334	1334	1334	1334	0
358	20231107	143000	222065342	1334	1332	1334	1326	906
359	20231107	142900	220862889	1333	1333	1333	1333	1
360	20231107	142800	220861556	1334	1334	1334	1334	103
361	20231107	142700	220724154	1334	1334	1334	1334	0
362	20231107	142600	220724154	1334	1334	1334	1334	1
363	20231107	142500	220722820	1334	1334	1334	1334	0
364	20231107	142400	220722820	1334	1334	1334	1334	903
365	20231107	142300	219518218	1334	1334	1334	1334	3
366	20231107	142200	219514216	1334	1334	1334	1334	7
367	20231107	142100	219504878	1335	1335	1335	1335	710
368	20231107	142000	218557028	1335	1335	1335	1335	0
369	20231107	141900	218557028	1335	1335	1335	1335	119
370	20231107	141800	218398163	1335	1335	1335	1335	0
371	20231107	141700	218398163	1335	1335	1335	1335	100
372	20231107	141600	218264663	1335	1335	1335	1335	0
373	20231107	141500	218264663	1335	1335	1335	1335	0
374	20231107	141400	218264663	1335	1335	1335	1335	0
375	20231107	141300	218264663	1335	1335	1335	1335	20
376	20231107	141200	218237963	1335	1335	1335	1335	93
377	20231107	141100	218113808	1335	1335	1335	1335	3000
378	20231107	141000	214108808	1335	1335	1335	1335	0
379	20231107	140900	214108808	1335	1335	1335	1335	50
380	20231107	140800	214042058	1335	1334	1335	1334	20
381	20231107	140700	214015368	1333	1333	1333	1333	0
382	20231107	140600	214015368	1333	1329	1333	1329	1700
383	20231107	140500	211754075	1333	1333	1333	1333	0
384	20231107	140400	211754075	1333	1333	1333	1333	0
385	20231107	140300	211754075	1333	1333	1333	1333	0
386	20231107	140200	211754075	1333	1333	1333	1333	1
387	20231107	140100	211752742	1333	1333	1333	1333	0
388	20231107	140000	211752742	1333	1333	1333	1333	0
389	20231107	135900	211752742	1333	1333	1333	1333	0
390	20231107	135800	211752742	1333	1333	1333	1333	0
391	20231107	135700	211752742	1333	1333	1333	1333	5
392	20231107	135600	211746077	1333	1333	1333	1333	0
393	20231107	135500	211746077	1333	1333	1333	1333	0
394	20231107	135400	211746077	1333	1333	1333	1333	0
395	20231107	135300	211746077	1333	1333	1333	1333	0
396	20231107	135200	211746077	1333	1333	1333	1333	0
397	20231107	135100	211746077	1333	1333	1333	1333	0
398	20231107	135000	211746077	1333	1333	1333	1333	0
399	20231107	134900	211746077	1333	1333	1333	1333	0
400	20231107	134800	211746077	1333	1333	1333	1333	0
401	20231107	134700	211746077	1333	1333	1333	1333	0
402	20231107	134600	211746077	1333	1333	1333	1333	0
403	20231107	134500	211746077	1333	1333	1333	1333	49
404	20231107	134400	211680760	1334	1334	1334	1334	0
405	20231107	134300	211680760	1334	1334	1334	1334	0
406	20231107	134200	211680760	1334	1334	1334	1334	0
407	20231107	134100	211680760	1334	1334	1334	1334	0
408	20231107	134000	211680760	1334	1334	1334	1334	0
409	20231107	133900	211680760	1334	1334	1334	1334	0
410	20231107	133800	211680760	1334	1334	1334	1334	0
411	20231107	133700	211680760	1334	1334	1334	1334	0
412	20231107	133600	211680760	1334	1334	1334	1334	0
413	20231107	133500	211680760	1334	1334	1334	1334	0
414	20231107	133400	211680760	1334	1334	1334	1334	0
415	20231107	133300	211680760	1334	1334	1334	1334	0
416	20231107	133200	211680760	1334	1334	1334	1334	0
417	20231107	133100	211680760	1334	1334	1334	1334	0
418	20231107	133000	211680760	1334	1334	1334	1334	0
419	20231107	132900	211680760	1334	1334	1334	1334	0
420	20231107	132800	211680760	1334	1334	1334	1334	0
421	20231107	132700	211680760	1334	1334	1334	1334	0
422	20231107	132600	211680760	1334	1334	1334	1334	1
423	20231107	132500	211679426	1327	1327	1327	1327	0
424	20231107	132400	211679426	1327	1327	1327	1327	0
425	20231107	132300	211679426	1327	1327	1327	1327	0
426	20231107	132200	211679426	1327	1327	1327	1327	0
427	20231107	132100	211679426	1327	1327	1327	1327	0
428	20231107	132000	211679426	1327	1327	1327	1327	0
429	20231107	131900	211679426	1327	1328	1328	1327	50
430	20231107	131800	211613072	1334	1334	1334	1334	0
431	20231107	131700	211613072	1334	1334	1334	1334	0
432	20231107	131600	211613072	1334	1334	1334	1334	0
433	20231107	131500	211613072	1334	1334	1334	1334	0
434	20231107	131400	211613072	1334	1334	1334	1334	0
435	20231107	131300	211613072	1334	1334	1334	1334	0
436	20231107	131200	211613072	1334	1333	1334	1333	135
437	20231107	131100	211433005	1335	1335	1335	1335	400
438	20231107	131000	210899005	1335	1335	1335	1326	228
439	20231107	130900	210594634	1338	1338	1338	1338	0
440	20231107	130800	210594634	1338	1338	1338	1338	1
441	20231107	130700	210593296	1338	1338	1338	1338	3
442	20231107	130600	210589282	1324	1324	1324	1324	0
443	20231107	130500	210589282	1324	1324	1324	1324	0
444	20231107	130400	210589282	1324	1324	1324	1324	0
445	20231107	130300	210589282	1324	1324	1324	1324	0
446	20231107	130200	210589282	1324	1324	1324	1324	0
447	20231107	130100	210589282	1324	1331	1331	1324	10015
448	20231107	130000	197324198	1330	1330	1330	1330	0
449	20231107	125900	197324198	1330	1330	1330	1330	74
450	20231107	125800	197225778	1330	1330	1330	1330	1
451	20231107	125700	197224448	1324	1324	1324	1324	4
452	20231107	125600	197219152	1325	1322	1325	1322	4
453	20231107	125500	197213858	1322	1322	1322	1322	0
454	20231107	125400	197213858	1322	1322	1322	1322	0
455	20231107	125300	197213858	1322	1322	1322	1322	0
456	20231107	125200	197213858	1322	1322	1322	1322	0
457	20231107	125100	197213858	1322	1322	1322	1322	0
458	20231107	125000	197213858	1322	1322	1322	1322	0
459	20231107	124900	197213858	1322	1322	1322	1322	0
460	20231107	124800	197213858	1322	1322	1322	1322	0
461	20231107	124700	197213858	1322	1322	1322	1322	0
462	20231107	124600	197213858	1322	1322	1322	1322	0
463	20231107	124500	197213858	1322	1322	1322	1322	0
464	20231107	124400	197213858	1322	1322	1322	1322	0
465	20231107	124300	197213858	1322	1322	1322	1322	0
466	20231107	124200	197213858	1322	1322	1322	1322	200
467	20231107	124100	196949458	1322	1324	1324	1322	242
468	20231107	124000	196629323	1343	1344	1344	1322	19
469	20231107	123900	196603922	1344	1344	1344	1344	1
470	20231107	123800	196602578	1345	1345	1345	1345	0
471	20231107	123700	196602578	1345	1344	1345	1344	242
472	20231107	123600	196277237	1345	1345	1345	1345	5
473	20231107	123500	196270512	1328	1328	1328	1328	0
474	20231107	123400	196270512	1328	1328	1328	1328	0
475	20231107	123300	196270512	1328	1328	1328	1328	0
476	20231107	123200	196270512	1328	1328	1328	1328	0
477	20231107	123100	196270512	1328	1328	1328	1328	0
478	20231107	123000	196270512	1328	1328	1328	1328	14
479	20231107	122900	196251920	1328	1328	1328	1328	0
480	20231107	122800	196251920	1328	1328	1328	1328	51
481	20231107	122700	196184192	1328	1328	1328	1328	0
482	20231107	122600	196184192	1328	1328	1328	1328	0
483	20231107	122500	196184192	1328	1328	1328	1328	0
484	20231107	122400	196184192	1328	1328	1328	1328	10
485	20231107	122300	196170912	1320	1320	1320	1320	0
486	20231107	122200	196170912	1320	1320	1320	1320	5000
487	20231107	122100	189570912	1321	1321	1321	1321	0
488	20231107	122000	189570912	1321	1321	1321	1321	18
489	20231107	121900	189547134	1321	1319	1348	1319	6029
490	20231107	121800	181459311	1319	1319	1319	1319	0
491	20231107	121700	181459311	1319	1319	1319	1319	0
492	20231107	121600	181459311	1319	1319	1319	1319	1
493	20231107	121500	181457992	1319	1319	1319	1319	0
494	20231107	121400	181457992	1319	1319	1319	1319	0
495	20231107	121300	181457992	1319	1319	1319	1319	18
496	20231107	121200	181434250	1319	1319	1319	1319	0
497	20231107	121100	181434250	1319	1319	1319	1319	1000
498	20231107	121000	180115250	1315	1315	1315	1315	0
499	20231107	120900	180115250	1315	1315	1315	1315	0
500	20231107	120800	180115250	1315	1315	1315	1315	1216
501	20231107	120700	178516210	1315	1317	1317	1315	1466
502	20231107	120600	176587618	1320	1327	1327	1320	6289
503	20231107	120500	168286033	1320	1320	1320	1320	3421
504	20231107	120400	163770313	1320	1320	1320	1320	5
505	20231107	120300	163763713	1320	1320	1320	1320	1147
506	20231107	120200	162249673	1325	1325	1325	1325	0
507	20231107	120100	162249673	1325	1331	1331	1325	10906
508	20231107	120000	147750869	1331	1331	1331	1331	39
509	20231107	115900	147698960	1331	1332	1332	1331	1938
510	20231107	115800	145119307	1333	1333	1333	1333	0
511	20231107	115700	145119307	1333	1335	1335	1333	423
512	20231107	115600	144554888	1338	1338	1338	1338	0
513	20231107	115500	144554888	1338	1338	1338	1338	0
514	20231107	115400	144554888	1338	1338	1338	1338	1
515	20231107	115300	144553550	1338	1338	1338	1338	418
516	20231107	115200	143994266	1338	1338	1338	1338	82
517	20231107	115100	143884550	1338	1338	1338	1338	0
518	20231107	115000	143884550	1338	1338	1338	1338	0
519	20231107	114900	143884550	1338	1338	1338	1338	0
520	20231107	114800	143884550	1338	1338	1338	1338	0
521	20231107	114700	143884550	1338	1338	1338	1338	0
522	20231107	114600	143884550	1338	1338	1338	1338	0
523	20231107	114500	143884550	1338	1338	1338	1338	3
524	20231107	114400	143880536	1338	1338	1338	1338	1
525	20231107	114300	143879198	1339	1339	1339	1339	0
526	20231107	114200	143879198	1339	1339	1339	1339	0
527	20231107	114100	143879198	1339	1339	1339	1339	0
528	20231107	114000	143879198	1339	1339	1339	1339	0
529	20231107	113900	143879198	1339	1339	1339	1339	0
530	20231107	113800	143879198	1339	1339	1339	1339	0
531	20231107	113700	143879198	1339	1338	1339	1338	450
532	20231107	113600	143276652	1339	1339	1339	1339	126
533	20231107	113500	143107938	1339	1339	1339	1339	0
534	20231107	113400	143107938	1339	1339	1339	1339	0
535	20231107	113300	143107938	1339	1339	1339	1339	0
536	20231107	113200	143107938	1339	1339	1339	1339	0
537	20231107	113100	143107938	1339	1339	1339	1339	0
538	20231107	113000	143107938	1339	1339	1339	1339	0
539	20231107	112900	143107938	1339	1339	1339	1339	1
540	20231107	112800	143106599	1340	1340	1340	1340	0
541	20231107	112700	143106599	1340	1340	1340	1340	0
542	20231107	112600	143106599	1340	1340	1340	1340	0
543	20231107	112500	143106599	1340	1340	1340	1340	0
544	20231107	112400	143106599	1340	1340	1340	1340	0
545	20231107	112300	143106599	1340	1340	1340	1340	0
546	20231107	112200	143106599	1340	1340	1340	1340	0
547	20231107	112100	143106599	1340	1338	1340	1338	400
548	20231107	112000	142571057	1334	1334	1334	1334	0
549	20231107	111900	142571057	1334	1334	1334	1334	0
550	20231107	111800	142571057	1334	1334	1334	1334	0
551	20231107	111700	142571057	1334	1334	1334	1334	99
552	20231107	111600	142438991	1335	1335	1335	1335	0
553	20231107	111500	142438991	1335	1337	1337	1335	667
554	20231107	111400	141548543	1339	1338	1339	1338	400
555	20231107	111300	141012975	1338	1338	1338	1338	11
556	20231107	111200	140998257	1338	1338	1338	1338	0
557	20231107	111100	140998257	1338	1338	1338	1338	11
558	20231107	111000	140983539	1339	1338	1339	1338	88
559	20231107	110900	140865708	1339	1339	1339	1339	0
560	20231107	110800	140865708	1339	1339	1339	1339	50
561	20231107	110700	140798758	1339	1339	1339	1339	0
562	20231107	110600	140798758	1339	1339	1339	1339	0
563	20231107	110500	140798758	1339	1339	1339	1339	19
564	20231107	110400	140773317	1339	1339	1339	1339	1
565	20231107	110300	140771978	1340	1340	1340	1340	30
566	20231107	110200	140731778	1340	1340	1340	1340	0
567	20231107	110100	140731778	1340	1340	1340	1340	0
568	20231107	110000	140731778	1340	1340	1340	1340	0
569	20231107	105900	140731778	1340	1340	1340	1340	0
570	20231107	105800	140731778	1340	1340	1340	1340	0
571	20231107	105700	140731778	1340	1340	1340	1340	0
572	20231107	105600	140731778	1340	1340	1340	1340	0
573	20231107	105500	140731778	1340	1340	1340	1340	0
574	20231107	105400	140731778	1340	1340	1340	1340	0
575	20231107	105300	140731778	1340	1340	1340	1340	0
576	20231107	105200	140731778	1340	1340	1340	1340	0
577	20231107	105100	140731778	1340	1340	1340	1340	0
578	20231107	105000	140731778	1340	1340	1340	1340	0
579	20231107	104900	140731778	1340	1340	1340	1340	0
580	20231107	104800	140731778	1340	1340	1340	1340	0
581	20231107	104700	140731778	1340	1340	1340	1340	0
582	20231107	104600	140731778	1340	1340	1340	1340	1
583	20231107	104500	140730438	1340	1340	1340	1340	2
584	20231107	104400	140727758	1340	1340	1340	1340	233
585	20231107	104300	140415538	1339	1339	1339	1339	64
586	20231107	104200	140329842	1339	1339	1339	1339	0
587	20231107	104100	140329842	1339	1339	1339	1339	0
588	20231107	104000	140329842	1339	1339	1339	1339	1
589	20231107	103900	140328503	1340	1339	1340	1339	300
590	20231107	103800	139926708	1340	1340	1340	1340	0
591	20231107	103700	139926708	1340	1340	1340	1340	5
592	20231107	103600	139920008	1341	1341	1341	1341	0
593	20231107	103500	139920008	1341	1342	1342	1341	50
594	20231107	103400	139852918	1342	1342	1342	1342	0
595	20231107	103300	139852918	1342	1342	1342	1342	0
596	20231107	103200	139852918	1342	1342	1342	1342	0
597	20231107	103100	139852918	1342	1342	1342	1342	2
598	20231107	103000	139850234	1342	1342	1342	1342	1
599	20231107	102900	139848892	1343	1343	1343	1343	0
600	20231107	102800	139848892	1343	1343	1343	1343	2
601	20231107	102700	139846206	1335	1335	1335	1335	0
602	20231107	102600	139846206	1335	1335	1335	1335	0
603	20231107	102500	139846206	1335	1335	1335	1335	0
604	20231107	102400	139846206	1335	1337	1337	1335	8213
605	20231107	102300	128881004	1343	1343	1343	1343	0
606	20231107	102200	128881004	1343	1343	1343	1343	1
607	20231107	102100	128879661	1336	1336	1336	1336	10
608	20231107	102000	128866301	1336	1336	1336	1336	0
609	20231107	101900	128866301	1336	1336	1336	1336	0
610	20231107	101800	128866301	1336	1336	1336	1336	0
611	20231107	101700	128866301	1336	1336	1336	1336	0
612	20231107	101600	128866301	1336	1336	1336	1336	1000
613	20231107	101500	127530301	1337	1337	1337	1337	0
614	20231107	101400	127530301	1337	1337	1337	1337	0
615	20231107	101300	127530301	1337	1337	1337	1337	57
616	20231107	101200	127454092	1337	1337	1337	1337	47
617	20231107	101100	127391253	1337	1337	1337	1337	48
618	20231107	101000	127327077	1337	1337	1337	1337	1202
619	20231107	100900	125720003	1338	1338	1338	1338	0
620	20231107	100800	125720003	1338	1344	1344	1338	109
621	20231107	100700	125573807	1343	1343	1343	1343	7
622	20231107	100600	125564406	1342	1342	1342	1342	0
623	20231107	100500	125564406	1342	1342	1344	1342	185
624	20231107	100400	125316134	1342	1340	1342	1340	37
625	20231107	100300	125266516	1338	1338	1338	1338	0
626	20231107	100200	125266516	1338	1339	1339	1338	276
627	20231107	100100	124897210	1340	1341	1341	1340	428
628	20231107	100000	124323286	1340	1340	1340	1340	0
629	20231107	095900	124323286	1340	1340	1340	1340	0
630	20231107	095800	124323286	1340	1340	1340	1340	0
631	20231107	095700	124323286	1340	1340	1340	1340	0
632	20231107	095600	124323286	1340	1340	1340	1340	0
633	20231107	095500	124323286	1340	1340	1340	1340	7
634	20231107	095400	124313906	1340	1342	1342	1340	1355
635	20231107	095300	122496821	1342	1342	1342	1342	60
636	20231107	095200	122416301	1342	1342	1342	1342	1322
637	20231107	095100	120642177	1342	1342	1342	1342	128
638	20231107	095000	120470401	1342	1342	1342	1342	1
639	20231107	094900	120469059	1347	1347	1347	1347	17
640	20231107	094800	120446160	1347	1347	1347	1347	0
641	20231107	094700	120446160	1347	1347	1347	1347	0
642	20231107	094600	120446160	1347	1347	1347	1347	123
643	20231107	094500	120280479	1342	1342	1342	1342	0
644	20231107	094400	120280479	1342	1343	1343	1342	228
645	20231107	094300	119974483	1342	1342	1342	1342	0
646	20231107	094200	119974483	1342	1342	1342	1342	0
647	20231107	094100	119974483	1342	1342	1342	1342	255
648	20231107	094000	119632273	1342	1342	1342	1342	0
649	20231107	093900	119632273	1342	1342	1342	1342	0
650	20231107	093800	119632273	1342	1341	1342	1341	20
651	20231107	093700	119605434	1342	1341	1342	1341	11
652	20231107	093600	119590682	1341	1342	1342	1341	73
653	20231107	093500	119492757	1341	1341	1341	1341	1721
654	20231107	093400	117184896	1351	1350	1351	1350	200
655	20231107	093300	116914715	1342	1350	1351	1342	4159
656	20231107	093200	111331913	1350	1350	1350	1350	39
657	20231107	093100	111279263	1351	1351	1351	1351	1
658	20231107	093000	111277912	1342	1349	1349	1342	1088
659	20231107	092900	109810550	1349	1349	1349	1349	145
660	20231107	092800	109614945	1349	1350	1350	1349	1447
661	20231107	092700	107662242	1350	1350	1350	1350	312
662	20231107	092600	107241042	1351	1349	1351	1349	601
663	20231107	092500	106429692	1349	1350	1350	1349	1968
664	20231107	092400	103773777	1349	1348	1349	1348	6068
665	20231107	092300	95588263	1348	1348	1348	1348	500
666	20231107	092200	94914263	1348	1348	1348	1348	100
667	20231107	092100	94779463	1348	1348	1348	1348	0
668	20231107	092000	94779463	1348	1348	1348	1348	0
669	20231107	091900	94779463	1348	1348	1348	1348	100
670	20231107	091800	94644663	1347	1347	1347	1347	1
671	20231107	091700	94643316	1344	1344	1344	1344	1122
672	20231107	091600	93135348	1337	1337	1337	1337	1
673	20231107	091500	93134011	1344	1344	1344	1344	0
674	20231107	091400	93134011	1344	1344	1344	1344	0
675	20231107	091300	93134011	1344	1344	1344	1344	4
676	20231107	091200	93128635	1344	1335	1344	1335	5087
677	20231107	091100	86310590	1335	1336	1336	1335	1664
678	20231107	091000	84087650	1336	1336	1336	1336	155
679	20231107	090900	83880570	1337	1345	1345	1336	2523
680	20231107	090800	80505022	1345	1345	1345	1345	738
681	20231107	090700	79512412	1345	1345	1345	1339	2610
682	20231107	090600	76007092	1345	1349	1349	1345	6626
683	20231107	090500	67069918	1349	1351	1386	1349	44189
684	20231107	090400	6464204	1384	1377	1384	1377	425
685	20231107	090300	5877462	1386	1349	1386	1349	2107
686	20231107	090200	2989110	1350	1350	1350	1350	2
687	20231107	090100	2986410	1335	1335	1335	1335	0
688	20231107	090000	2986410	1335	1335	1340	1335	2237