KissMeData/142760/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202000	380800891	1780	1780	1780	1780	1698
3	20231106	201900	380800891	1780	1780	1780	1780	0
4	20231106	201800	380800891	1780	1780	1780	1780	0
5	20231106	201700	380800891	1780	1780	1780	1780	0
6	20231106	201600	380800891	1780	1780	1780	1780	0
7	20231106	201500	380800891	1780	1780	1780	1780	0
8	20231106	201400	380800891	1780	1780	1780	1780	0
9	20231106	201300	380800891	1780	1780	1780	1780	0
10	20231106	201200	380800891	1780	1780	1780	1780	0
11	20231106	201100	380800891	1780	1780	1780	1780	0
12	20231106	201000	380800891	1780	1780	1780	1780	0
13	20231106	200900	380800891	1780	1780	1780	1780	0
14	20231106	200800	380800891	1780	1780	1780	1780	0
15	20231106	200700	380800891	1780	1780	1780	1780	0
16	20231106	200600	380800891	1780	1780	1780	1780	0
17	20231106	200500	380800891	1780	1780	1780	1780	0
18	20231106	200400	380800891	1780	1780	1780	1780	0
19	20231106	200300	380800891	1780	1780	1780	1780	0
20	20231106	200200	380800891	1780	1780	1780	1780	0
21	20231106	200100	380800891	1780	1780	1780	1780	0
22	20231106	200000	380800891	1780	1780	1780	1780	0
23	20231106	195900	380800891	1780	1780	1780	1780	0
24	20231106	195800	380800891	1780	1780	1780	1780	0
25	20231106	195700	380800891	1780	1780	1780	1780	0
26	20231106	195600	380800891	1780	1780	1780	1780	0
27	20231106	195500	380800891	1780	1780	1780	1780	0
28	20231106	195400	380800891	1780	1780	1780	1780	0
29	20231106	195300	380800891	1780	1780	1780	1780	0
30	20231106	195200	380800891	1780	1780	1780	1780	0
31	20231106	195100	380800891	1780	1780	1780	1780	0
32	20231106	195000	380800891	1780	1780	1780	1780	1698
33	20231106	194900	380800891	1780	1780	1780	1780	0
34	20231106	194800	380800891	1780	1780	1780	1780	0
35	20231106	194700	380800891	1780	1780	1780	1780	0
36	20231106	194600	380800891	1780	1780	1780	1780	0
37	20231106	194500	380800891	1780	1780	1780	1780	0
38	20231106	194400	380800891	1780	1780	1780	1780	0
39	20231106	194300	380800891	1780	1780	1780	1780	0
40	20231106	194200	380800891	1780	1780	1780	1780	0
41	20231106	194100	380800891	1780	1780	1780	1780	0
42	20231106	194000	380800891	1780	1780	1780	1780	0
43	20231106	193900	380800891	1780	1780	1780	1780	0
44	20231106	193800	380800891	1780	1780	1780	1780	0
45	20231106	193700	380800891	1780	1780	1780	1780	0
46	20231106	193600	380800891	1780	1780	1780	1780	0
47	20231106	193500	380800891	1780	1780	1780	1780	0
48	20231106	193400	380800891	1780	1780	1780	1780	0
49	20231106	193300	380800891	1780	1780	1780	1780	0
50	20231106	193200	380800891	1780	1780	1780	1780	0
51	20231106	193100	380800891	1780	1780	1780	1780	0
52	20231106	193000	380800891	1780	1780	1780	1780	0
53	20231106	192900	380800891	1780	1780	1780	1780	0
54	20231106	192800	380800891	1780	1780	1780	1780	0
55	20231106	192700	380800891	1780	1780	1780	1780	0
56	20231106	192600	380800891	1780	1780	1780	1780	0
57	20231106	192500	380800891	1780	1780	1780	1780	0
58	20231106	192400	380800891	1780	1780	1780	1780	0
59	20231106	192300	380800891	1780	1780	1780	1780	0
60	20231106	192200	380800891	1780	1780	1780	1780	0
61	20231106	192100	380800891	1780	1780	1780	1780	0
62	20231106	192000	380800891	1780	1780	1780	1780	1698
63	20231106	191900	380800891	1780	1780	1780	1780	0
64	20231106	191800	380800891	1780	1780	1780	1780	0
65	20231106	191700	380800891	1780	1780	1780	1780	0
66	20231106	191600	380800891	1780	1780	1780	1780	0
67	20231106	191500	380800891	1780	1780	1780	1780	0
68	20231106	191400	380800891	1780	1780	1780	1780	0
69	20231106	191300	380800891	1780	1780	1780	1780	0
70	20231106	191200	380800891	1780	1780	1780	1780	0
71	20231106	191100	380800891	1780	1780	1780	1780	0
72	20231106	191000	380800891	1780	1780	1780	1780	0
73	20231106	190900	380800891	1780	1780	1780	1780	0
74	20231106	190800	380800891	1780	1780	1780	1780	0
75	20231106	190700	380800891	1780	1780	1780	1780	0
76	20231106	190600	380800891	1780	1780	1780	1780	0
77	20231106	190500	380800891	1780	1780	1780	1780	0
78	20231106	190400	380800891	1780	1780	1780	1780	0
79	20231106	190300	380800891	1780	1780	1780	1780	0
80	20231106	190200	380800891	1780	1780	1780	1780	0
81	20231106	190100	380800891	1780	1780	1780	1780	0
82	20231106	190000	380800891	1780	1780	1780	1780	0
83	20231106	185900	380800891	1780	1780	1780	1780	0
84	20231106	185800	380800891	1780	1780	1780	1780	0
85	20231106	185700	380800891	1780	1780	1780	1780	0
86	20231106	185600	380800891	1780	1780	1780	1780	0
87	20231106	185500	380800891	1780	1780	1780	1780	0
88	20231106	185400	380800891	1780	1780	1780	1780	0
89	20231106	185300	380800891	1780	1780	1780	1780	0
90	20231106	185200	380800891	1780	1780	1780	1780	0
91	20231106	185100	380800891	1780	1780	1780	1780	0
92	20231106	185000	380800891	1780	1780	1780	1780	1698
93	20231106	184900	380800891	1780	1780	1780	1780	0
94	20231106	184800	380800891	1780	1780	1780	1780	0
95	20231106	184700	380800891	1780	1780	1780	1780	0
96	20231106	184600	380800891	1780	1780	1780	1780	0
97	20231106	184500	380800891	1780	1780	1780	1780	0
98	20231106	184400	380800891	1780	1780	1780	1780	0
99	20231106	184300	380800891	1780	1780	1780	1780	0
100	20231106	184200	380800891	1780	1780	1780	1780	0
101	20231106	184100	380800891	1780	1780	1780	1780	0
102	20231106	184000	380800891	1780	1780	1780	1780	0
103	20231106	183900	380800891	1780	1780	1780	1780	0
104	20231106	183800	380800891	1780	1780	1780	1780	0
105	20231106	183700	380800891	1780	1780	1780	1780	0
106	20231106	183600	380800891	1780	1780	1780	1780	0
107	20231106	183500	380800891	1780	1780	1780	1780	0
108	20231106	183400	380800891	1780	1780	1780	1780	0
109	20231106	183300	380800891	1780	1780	1780	1780	0
110	20231106	183200	380800891	1780	1780	1780	1780	0
111	20231106	183100	380800891	1780	1780	1780	1780	0
112	20231106	183000	380800891	1780	1780	1780	1780	0
113	20231106	182900	380800891	1780	1780	1780	1780	0
114	20231106	182800	380800891	1780	1780	1780	1780	0
115	20231106	182700	380800891	1780	1780	1780	1780	0
116	20231106	182600	380800891	1780	1780	1780	1780	0
117	20231106	182500	380800891	1780	1780	1780	1780	0
118	20231106	182400	380800891	1780	1780	1780	1780	0
119	20231106	182300	380800891	1780	1780	1780	1780	0
120	20231106	182200	380800891	1780	1780	1780	1780	0
121	20231106	182100	380800891	1780	1780	1780	1780	0
122	20231106	182000	380800891	1780	1780	1780	1780	1698
123	20231106	181900	380800891	1780	1780	1780	1780	0
124	20231106	181800	380800891	1780	1780	1780	1780	0
125	20231106	181700	380800891	1780	1780	1780	1780	0
126	20231106	181600	380800891	1780	1780	1780	1780	0
127	20231106	181500	380800891	1780	1780	1780	1780	0
128	20231106	181400	380800891	1780	1780	1780	1780	0
129	20231106	181300	380800891	1780	1780	1780	1780	0
130	20231106	181200	380800891	1780	1780	1780	1780	0
131	20231106	181100	380800891	1780	1780	1780	1780	0
132	20231106	181000	380800891	1780	1780	1780	1780	0
133	20231106	180900	380800891	1780	1780	1780	1780	0
134	20231106	180800	380800891	1780	1780	1780	1780	0
135	20231106	180700	380800891	1780	1780	1780	1780	0
136	20231106	180600	380800891	1780	1780	1780	1780	0
137	20231106	180500	380800891	1780	1780	1780	1780	0
138	20231106	180400	380800891	1780	1780	1780	1780	0
139	20231106	180300	380800891	1780	1780	1780	1780	0
140	20231106	180200	380800891	1780	1780	1780	1780	0
141	20231106	180100	380800891	1780	1780	1780	1780	0
142	20231106	180000	380800891	1780	1780	1780	1780	0
143	20231106	175900	380800891	1780	1780	1780	1780	0
144	20231106	175800	380800891	1780	1780	1780	1780	0
145	20231106	175700	380800891	1780	1780	1780	1780	0
146	20231106	175600	380800891	1780	1780	1780	1780	0
147	20231106	175500	380800891	1780	1780	1780	1780	0
148	20231106	175400	380800891	1780	1780	1780	1780	0
149	20231106	175300	380800891	1780	1780	1780	1780	0
150	20231106	175200	380800891	1780	1780	1780	1780	0
151	20231106	175100	380800891	1780	1780	1780	1780	0
152	20231106	175000	380800891	1780	1780	1780	1780	1698
153	20231106	174900	380800891	1780	1780	1780	1780	0
154	20231106	174800	380800891	1780	1780	1780	1780	0
155	20231106	174700	380800891	1780	1780	1780	1780	0
156	20231106	174600	380800891	1780	1780	1780	1780	0
157	20231106	174500	380800891	1780	1780	1780	1780	0
158	20231106	174400	380800891	1780	1780	1780	1780	0
159	20231106	174300	380800891	1780	1780	1780	1780	0
160	20231106	174200	380800891	1780	1780	1780	1780	0
161	20231106	174100	380800891	1780	1780	1780	1780	0
162	20231106	174000	380800891	1780	1780	1780	1780	0
163	20231106	173900	380800891	1780	1780	1780	1780	0
164	20231106	173800	380800891	1780	1780	1780	1780	0
165	20231106	173700	380800891	1780	1780	1780	1780	0
166	20231106	173600	380800891	1780	1780	1780	1780	0
167	20231106	173500	380800891	1780	1780	1780	1780	0
168	20231106	173400	380800891	1780	1780	1780	1780	0
169	20231106	173300	380800891	1780	1780	1780	1780	0
170	20231106	173200	380800891	1780	1780	1780	1780	0
171	20231106	173100	380800891	1780	1780	1780	1780	0
172	20231106	173000	380800891	1780	1780	1780	1780	0
173	20231106	172900	380800891	1780	1780	1780	1780	0
174	20231106	172800	380800891	1780	1780	1780	1780	0
175	20231106	172700	380800891	1780	1780	1780	1780	0
176	20231106	172600	380800891	1780	1780	1780	1780	0
177	20231106	172500	380800891	1780	1780	1780	1780	0
178	20231106	172400	380800891	1780	1780	1780	1780	0
179	20231106	172300	380800891	1780	1780	1780	1780	0
180	20231106	172200	380800891	1780	1780	1780	1780	0
181	20231106	172100	380800891	1780	1780	1780	1780	0
182	20231106	172000	380800891	1780	1780	1780	1780	1698
183	20231106	171900	380800891	1780	1780	1780	1780	0
184	20231106	171800	380800891	1780	1780	1780	1780	0
185	20231106	171700	380800891	1780	1780	1780	1780	0
186	20231106	171600	380800891	1780	1780	1780	1780	0
187	20231106	171500	380800891	1780	1780	1780	1780	0
188	20231106	171400	380800891	1780	1780	1780	1780	0
189	20231106	171300	380800891	1780	1780	1780	1780	0
190	20231106	171200	380800891	1780	1780	1780	1780	0
191	20231106	171100	380800891	1780	1780	1780	1780	0
192	20231106	171000	380800891	1780	1780	1780	1780	0
193	20231106	170900	380800891	1780	1780	1780	1780	0
194	20231106	170800	380800891	1780	1780	1780	1780	0
195	20231106	170700	380800891	1780	1780	1780	1780	0
196	20231106	170600	380800891	1780	1780	1780	1780	0
197	20231106	170500	380800891	1780	1780	1780	1780	0
198	20231106	170400	380800891	1780	1780	1780	1780	0
199	20231106	170300	380800891	1780	1780	1780	1780	0
200	20231106	170200	380800891	1780	1780	1780	1780	0
201	20231106	170100	380800891	1780	1780	1780	1780	0
202	20231106	170000	380800891	1780	1780	1780	1780	0
203	20231106	165900	380800891	1780	1780	1780	1780	0
204	20231106	165800	380800891	1780	1780	1780	1780	0
205	20231106	165700	380800891	1780	1780	1780	1780	0
206	20231106	165600	380800891	1780	1780	1780	1780	0
207	20231106	165500	380800891	1780	1780	1780	1780	0
208	20231106	165400	380800891	1780	1780	1780	1780	0
209	20231106	165300	380800891	1780	1780	1780	1780	0
210	20231106	165200	380800891	1780	1780	1780	1780	0
211	20231106	165100	380800891	1780	1780	1780	1780	0
212	20231106	165000	380800891	1780	1780	1780	1780	1698
213	20231106	164900	380800891	1780	1780	1780	1780	0
214	20231106	164800	380800891	1780	1780	1780	1780	0
215	20231106	164700	380800891	1780	1780	1780	1780	0
216	20231106	164600	380800891	1780	1780	1780	1780	0
217	20231106	164500	380800891	1780	1780	1780	1780	0
218	20231106	164400	380800891	1780	1780	1780	1780	0
219	20231106	164300	380800891	1780	1780	1780	1780	0
220	20231106	164200	380800891	1780	1780	1780	1780	0
221	20231106	164100	380800891	1780	1780	1780	1780	0
222	20231106	164000	380800891	1780	1780	1780	1780	0
223	20231106	163900	380800891	1780	1780	1780	1780	0
224	20231106	163800	380800891	1780	1780	1780	1780	0
225	20231106	163700	380800891	1780	1780	1780	1780	0
226	20231106	163600	380800891	1780	1780	1780	1780	0
227	20231106	163500	380800891	1780	1780	1780	1780	0
228	20231106	163400	380800891	1780	1780	1780	1780	0
229	20231106	163300	380800891	1780	1780	1780	1780	0
230	20231106	163200	380800891	1780	1780	1780	1780	0
231	20231106	163100	380800891	1780	1780	1780	1780	0
232	20231106	163000	380800891	1780	1780	1780	1780	0
233	20231106	162900	380800891	1780	1780	1780	1780	0
234	20231106	162800	380800891	1780	1780	1780	1780	0
235	20231106	162700	380800891	1780	1780	1780	1780	0
236	20231106	162600	380800891	1780	1780	1780	1780	0
237	20231106	162500	380800891	1780	1780	1780	1780	0
238	20231106	162400	380800891	1780	1780	1780	1780	0
239	20231106	162300	380800891	1780	1780	1780	1780	0
240	20231106	162200	380800891	1780	1780	1780	1780	0
241	20231106	162100	380800891	1780	1780	1780	1780	0
242	20231106	162000	380800891	1780	1780	1780	1780	1698
243	20231106	161900	380800891	1780	1780	1780	1780	0
244	20231106	161800	380800891	1780	1780	1780	1780	0
245	20231106	161700	380800891	1780	1780	1780	1780	0
246	20231106	161600	380800891	1780	1780	1780	1780	0
247	20231106	161500	380800891	1780	1780	1780	1780	0
248	20231106	161400	380800891	1780	1780	1780	1780	0
249	20231106	161300	380800891	1780	1780	1780	1780	0
250	20231106	161200	380800891	1780	1780	1780	1780	0
251	20231106	161100	380800891	1780	1780	1780	1780	0
252	20231106	161000	380800891	1780	1780	1780	1780	0
253	20231106	160900	380800891	1780	1780	1780	1780	0
254	20231106	160800	380800891	1780	1780	1780	1780	0
255	20231106	160700	380800891	1780	1780	1780	1780	0
256	20231106	160600	380800891	1780	1780	1780	1780	0
257	20231106	160500	380800891	1780	1780	1780	1780	0
258	20231106	160400	380800891	1780	1780	1780	1780	0
259	20231106	160300	380800891	1780	1780	1780	1780	0
260	20231106	160200	380800891	1780	1780	1780	1780	0
261	20231106	160100	380800891	1780	1780	1780	1780	0
262	20231106	160000	380800891	1780	1780	1780	1780	0
263	20231106	155900	380800891	1780	1780	1780	1780	0
264	20231106	155800	380800891	1780	1780	1780	1780	0
265	20231106	155700	380800891	1780	1780	1780	1780	0
266	20231106	155600	380800891	1780	1780	1780	1780	0
267	20231106	155500	380800891	1780	1780	1780	1780	0
268	20231106	155400	380800891	1780	1780	1780	1780	0
269	20231106	155300	380800891	1780	1780	1780	1780	0
270	20231106	155200	380800891	1780	1780	1780	1780	0
271	20231106	155100	380800891	1780	1780	1780	1780	0
272	20231106	155000	380800891	1780	1780	1780	1780	1698
273	20231106	154900	380800891	1780	1780	1780	1780	0
274	20231106	154800	380800891	1780	1780	1780	1780	0
275	20231106	154700	380800891	1780	1780	1780	1780	0
276	20231106	154600	380800891	1780	1780	1780	1780	0
277	20231106	154500	380800891	1780	1780	1780	1780	0
278	20231106	154400	380800891	1780	1780	1780	1780	0
279	20231106	154300	380800891	1780	1780	1780	1780	0
280	20231106	154200	380800891	1780	1780	1780	1780	0
281	20231106	154100	380800891	1780	1780	1780	1780	0
282	20231106	154000	380800891	1780	1780	1780	1780	0
283	20231106	153900	380800891	1780	1780	1780	1780	0
284	20231106	153800	380800891	1780	1780	1780	1780	0
285	20231106	153700	380800891	1780	1780	1780	1780	0
286	20231106	153600	380800891	1780	1780	1780	1780	0
287	20231106	153500	380800891	1780	1780	1780	1780	0
288	20231106	153400	380800891	1780	1780	1780	1780	0
289	20231106	153300	380800891	1780	1780	1780	1780	0
290	20231106	153200	380800891	1780	1780	1780	1780	0
291	20231106	153100	380800891	1780	1780	1780	1780	0
292	20231106	153000	380800891	1780	1780	1780	1780	1698
293	20231106	152900	377778451	1781	1781	1781	1781	0
294	20231106	152800	377778451	1781	1781	1781	1781	0
295	20231106	152700	377778451	1781	1781	1781	1781	0
296	20231106	152600	377778451	1781	1781	1781	1781	0
297	20231106	152500	377778451	1781	1781	1781	1781	0
298	20231106	152400	377778451	1781	1781	1781	1781	0
299	20231106	152300	377778451	1781	1781	1781	1781	0
300	20231106	152200	377778451	1781	1781	1781	1781	0
301	20231106	152100	377778451	1781	1781	1781	1781	0
302	20231106	152000	377778451	1781	1781	1781	1781	0
303	20231106	151900	377778451	1781	1782	1782	1781	1203
304	20231106	151800	375635805	1781	1780	1781	1780	1000
305	20231106	151700	373855013	1781	1781	1781	1781	0
306	20231106	151600	373855013	1781	1781	1781	1781	4
307	20231106	151500	373847889	1781	1775	1782	1770	4932
308	20231106	151400	365091491	1775	1771	1775	1771	1969
309	20231106	151300	361599610	1772	1772	1772	1772	11
310	20231106	151200	361580118	1766	1766	1766	1766	0
311	20231106	151100	361580118	1766	1766	1766	1766	0
312	20231106	151000	361580118	1766	1766	1766	1766	0
313	20231106	150900	361580118	1766	1766	1766	1766	0
314	20231106	150800	361580118	1766	1766	1766	1766	0
315	20231106	150700	361580118	1766	1766	1766	1766	1
316	20231106	150600	361578352	1765	1765	1765	1765	37
317	20231106	150500	361513047	1765	1764	1765	1764	1647
318	20231106	150400	358607440	1764	1764	1764	1764	0
319	20231106	150300	358607440	1764	1764	1764	1764	0
320	20231106	150200	358607440	1764	1764	1764	1764	0
321	20231106	150100	358607440	1764	1761	1764	1761	205
322	20231106	150000	358245867	1764	1767	1767	1764	454
323	20231106	145900	357444048	1774	1774	1774	1774	0
324	20231106	145800	357444048	1774	1774	1774	1774	20
325	20231106	145700	357408568	1775	1775	1775	1775	0
326	20231106	145600	357408568	1775	1775	1775	1775	0
327	20231106	145500	357408568	1775	1775	1775	1775	0
328	20231106	145400	357408568	1775	1775	1775	1775	0
329	20231106	145300	357408568	1775	1775	1775	1775	0
330	20231106	145200	357408568	1775	1775	1775	1775	0
331	20231106	145100	357408568	1775	1774	1775	1774	398
332	20231106	145000	356702429	1767	1767	1767	1767	3
333	20231106	144900	356697128	1767	1767	1767	1767	0
334	20231106	144800	356697128	1767	1767	1767	1767	200
335	20231106	144700	356343728	1766	1766	1766	1766	0
336	20231106	144600	356343728	1766	1766	1766	1766	0
337	20231106	144500	356343728	1766	1771	1771	1766	680
338	20231106	144400	355141398	1773	1774	1774	1773	256
339	20231106	144300	354687509	1775	1780	1780	1775	3405
340	20231106	144200	348642575	1780	1779	1780	1779	500
341	20231106	144100	347752580	1779	1779	1779	1779	134
342	20231106	144000	347514194	1775	1775	1775	1775	5
343	20231106	143900	347505319	1774	1774	1774	1774	0
344	20231106	143800	347505319	1774	1774	1774	1774	0
345	20231106	143700	347505319	1774	1774	1774	1774	0
346	20231106	143600	347505319	1774	1792	1792	1774	1504
347	20231106	143500	344810212	1795	1784	1796	1784	2100
348	20231106	143400	341055521	1773	1785	1796	1773	1911
349	20231106	143300	337632556	1796	1796	1796	1796	0
350	20231106	143200	337632556	1796	1770	1800	1770	6164
351	20231106	143100	326556121	1769	1778	1778	1769	1341
352	20231106	143000	324179493	1773	1773	1773	1773	8
353	20231106	142900	324165309	1798	1771	1800	1771	10234
354	20231106	142800	305753718	1769	1746	1800	1745	15747
355	20231106	142700	277551901	1746	1765	1767	1712	15028
356	20231106	142600	251393464	1787	1769	1800	1769	10047
357	20231106	142500	233379642	1759	1759	1759	1758	149
358	20231106	142400	233117552	1758	1758	1758	1758	0
359	20231106	142300	233117552	1758	1758	1758	1758	5
360	20231106	142200	233108762	1758	1758	1758	1758	5
361	20231106	142100	233099972	1758	1757	1758	1757	136
362	20231106	142000	232860915	1757	1757	1757	1757	1
363	20231106	141900	232859158	1756	1756	1756	1756	0
364	20231106	141800	232859158	1756	1756	1756	1756	0
365	20231106	141700	232859158	1756	1759	1759	1756	54
366	20231106	141600	232764178	1770	1757	1770	1757	107
367	20231106	141500	232575423	1759	1759	1759	1759	0
368	20231106	141400	232575423	1759	1756	1759	1756	331
369	20231106	141300	231994150	1752	1752	1752	1752	0
370	20231106	141200	231994150	1752	1752	1752	1752	0
371	20231106	141100	231994150	1752	1752	1752	1752	0
372	20231106	141000	231994150	1752	1752	1752	1752	0
373	20231106	140900	231994150	1752	1763	1763	1752	474
374	20231106	140800	231160929	1763	1763	1763	1763	170
375	20231106	140700	230861219	1763	1763	1763	1763	4578
376	20231106	140600	222790205	1753	1753	1753	1753	0
377	20231106	140500	222790205	1753	1753	1753	1753	0
378	20231106	140400	222790205	1753	1753	1753	1753	0
379	20231106	140300	222790205	1753	1753	1753	1753	0
380	20231106	140200	222790205	1753	1753	1753	1753	0
381	20231106	140100	222790205	1753	1753	1753	1753	3
382	20231106	140000	222784946	1753	1753	1753	1753	10
383	20231106	135900	222767416	1752	1752	1752	1752	0
384	20231106	135800	222767416	1752	1752	1752	1752	0
385	20231106	135700	222767416	1752	1752	1752	1752	1
386	20231106	135600	222765664	1768	1768	1768	1768	29
387	20231106	135500	222714392	1758	1758	1758	1758	10
388	20231106	135400	222696812	1758	1758	1758	1758	0
389	20231106	135300	222696812	1758	1758	1758	1758	0
390	20231106	135200	222696812	1758	1758	1758	1758	0
391	20231106	135100	222696812	1758	1758	1758	1758	0
392	20231106	135000	222696812	1758	1758	1758	1758	0
393	20231106	134900	222696812	1758	1758	1758	1758	0
394	20231106	134800	222696812	1758	1758	1758	1758	1
395	20231106	134700	222695054	1758	1758	1758	1758	0
396	20231106	134600	222695054	1758	1758	1758	1758	0
397	20231106	134500	222695054	1758	1758	1758	1758	0
398	20231106	134400	222695054	1758	1750	1758	1748	912
399	20231106	134300	221100745	1749	1750	1750	1749	613
400	20231106	134200	220028456	1750	1750	1750	1750	0
401	20231106	134100	220028456	1750	1751	1751	1750	800
402	20231106	134000	218627837	1751	1751	1751	1751	0
403	20231106	133900	218627837	1751	1751	1751	1751	1
404	20231106	133800	218626086	1750	1750	1750	1750	0
405	20231106	133700	218626086	1750	1750	1750	1750	0
406	20231106	133600	218626086	1750	1750	1750	1750	0
407	20231106	133500	218626086	1750	1750	1750	1750	5
408	20231106	133400	218617336	1750	1750	1750	1750	70
409	20231106	133300	218494836	1750	1751	1751	1750	15
410	20231106	133200	218468576	1752	1754	1754	1752	403
411	20231106	133100	217762325	1754	1756	1756	1754	1705
412	20231106	133000	214769660	1757	1758	1758	1757	317
413	20231106	132900	214212566	1762	1767	1767	1757	2597
414	20231106	132800	209637082	1770	1770	1770	1770	43
415	20231106	132700	209560972	1770	1770	1770	1770	0
416	20231106	132600	209560972	1770	1770	1770	1770	81
417	20231106	132500	209417602	1770	1774	1774	1770	139
418	20231106	132400	209171447	1772	1769	1772	1769	225
419	20231106	132300	208772940	1770	1770	1770	1770	153
420	20231106	132200	208502130	1768	1764	1768	1764	1460
421	20231106	132100	205923603	1764	1764	1764	1764	0
422	20231106	132000	205923603	1764	1764	1764	1764	0
423	20231106	131900	205923603	1764	1764	1764	1764	1
424	20231106	131800	205921839	1765	1765	1765	1765	2
425	20231106	131700	205918309	1766	1766	1766	1766	0
426	20231106	131600	205918309	1766	1766	1766	1766	0
427	20231106	131500	205918309	1766	1766	1766	1766	2
428	20231106	131400	205914777	1758	1758	1758	1758	0
429	20231106	131300	205914777	1758	1758	1758	1758	0
430	20231106	131200	205914777	1758	1772	1772	1757	4097
431	20231106	131100	198707510	1774	1774	1774	1774	87
432	20231106	131000	198553172	1774	1774	1774	1774	0
433	20231106	130900	198553172	1774	1774	1774	1774	2
434	20231106	130800	198549624	1774	1774	1774	1774	0
435	20231106	130700	198549624	1774	1774	1774	1774	0
436	20231106	130600	198549624	1774	1774	1774	1774	0
437	20231106	130500	198549624	1774	1774	1774	1774	0
438	20231106	130400	198549624	1774	1774	1774	1774	0
439	20231106	130300	198549624	1774	1774	1774	1774	0
440	20231106	130200	198549624	1774	1772	1774	1772	22
441	20231106	130100	198510636	1772	1774	1774	1772	16
442	20231106	130000	198482254	1774	1774	1774	1774	0
443	20231106	125900	198482254	1774	1774	1774	1774	0
444	20231106	125800	198482254	1774	1774	1774	1774	6
445	20231106	125700	198471610	1774	1772	1774	1772	3
446	20231106	125600	198466292	1772	1772	1772	1772	0
447	20231106	125500	198466292	1772	1772	1772	1772	0
448	20231106	125400	198466292	1772	1772	1772	1772	0
449	20231106	125300	198466292	1772	1772	1772	1772	0
450	20231106	125200	198466292	1772	1772	1774	1772	55
451	20231106	125100	198368732	1772	1773	1775	1771	427
452	20231106	125000	197611139	1765	1765	1765	1765	0
453	20231106	124900	197611139	1765	1765	1765	1765	517
454	20231106	124800	196698634	1765	1774	1774	1765	11
455	20231106	124700	196679129	1770	1770	1770	1770	1
456	20231106	124600	196677359	1772	1772	1772	1771	20
457	20231106	124500	196641926	1772	1770	1772	1770	25
458	20231106	124400	196597651	1774	1773	1774	1772	179
459	20231106	124300	196280124	1774	1774	1774	1774	49
460	20231106	124200	196193198	1777	1777	1777	1777	0
461	20231106	124100	196193198	1777	1775	1777	1775	1354
462	20231106	124000	193789006	1775	1775	1775	1775	1
463	20231106	123900	193787231	1762	1778	1779	1762	193
464	20231106	123800	193446996	1763	1767	1780	1763	631
465	20231106	123700	192327957	1768	1781	1781	1768	308
466	20231106	123600	191782841	1781	1768	1781	1768	2336
467	20231106	123500	187636786	1769	1767	1769	1767	828
468	20231106	123400	186172065	1758	1758	1758	1758	0
469	20231106	123300	186172065	1758	1758	1758	1758	1
470	20231106	123200	186170307	1757	1767	1767	1757	302
471	20231106	123100	185637423	1767	1764	1767	1764	100
472	20231106	123000	185460741	1765	1765	1765	1765	4
473	20231106	122900	185453681	1765	1765	1765	1765	56
474	20231106	122800	185354841	1765	1759	1765	1755	109
475	20231106	122700	185163232	1768	1768	1768	1768	0
476	20231106	122600	185163232	1768	1768	1768	1767	1646
477	20231106	122500	182253750	1769	1766	1769	1766	38
478	20231106	122400	182186550	1766	1764	1766	1764	170
479	20231106	122300	181886520	1763	1763	1763	1763	16
480	20231106	122200	181858312	1762	1762	1762	1762	0
481	20231106	122100	181858312	1762	1762	1762	1762	0
482	20231106	122000	181858312	1762	1762	1762	1762	3
483	20231106	121900	181853026	1762	1762	1762	1762	0
484	20231106	121800	181853026	1762	1762	1762	1762	3
485	20231106	121700	181847740	1759	1759	1759	1759	0
486	20231106	121600	181847740	1759	1759	1759	1759	0
487	20231106	121500	181847740	1759	1759	1759	1759	0
488	20231106	121400	181847740	1759	1761	1761	1759	58
489	20231106	121300	181745604	1761	1761	1761	1761	0
490	20231106	121200	181745604	1761	1758	1761	1758	104
491	20231106	121100	181562769	1763	1763	1763	1763	0
492	20231106	121000	181562769	1763	1763	1763	1763	0
493	20231106	120900	181562769	1763	1763	1763	1763	0
494	20231106	120800	181562769	1763	1763	1763	1763	1
495	20231106	120700	181561006	1761	1761	1761	1761	3
496	20231106	120600	181555723	1761	1760	1761	1760	455
497	20231106	120500	180754471	1761	1761	1761	1761	3
498	20231106	120400	180749188	1757	1762	1762	1757	83
499	20231106	120300	180602962	1762	1762	1762	1762	0
500	20231106	120200	180602962	1762	1762	1762	1762	0
501	20231106	120100	180602962	1762	1762	1762	1762	0
502	20231106	120000	180602962	1762	1762	1762	1762	0
503	20231106	115900	180602962	1762	1759	1762	1755	106
504	20231106	115800	180416365	1759	1759	1759	1759	0
505	20231106	115700	180416365	1759	1759	1759	1759	0
506	20231106	115600	180416365	1759	1759	1759	1759	0
507	20231106	115500	180416365	1759	1759	1759	1759	0
508	20231106	115400	180416365	1759	1759	1759	1759	0
509	20231106	115300	180416365	1759	1759	1759	1759	0
510	20231106	115200	180416365	1759	1759	1759	1759	183
511	20231106	115100	180094468	1759	1759	1759	1759	0
512	20231106	115000	180094468	1759	1759	1759	1759	0
513	20231106	114900	180094468	1759	1759	1759	1759	0
514	20231106	114800	180094468	1759	1759	1759	1759	0
515	20231106	114700	180094468	1759	1759	1759	1759	9
516	20231106	114600	180078637	1760	1760	1760	1760	361
517	20231106	114500	179443277	1760	1760	1760	1760	139
518	20231106	114400	179198637	1764	1764	1764	1764	0
519	20231106	114300	179198637	1764	1764	1764	1764	0
520	20231106	114200	179198637	1764	1764	1764	1764	0
521	20231106	114100	179198637	1764	1764	1764	1764	0
522	20231106	114000	179198637	1764	1764	1764	1764	0
523	20231106	113900	179198637	1764	1763	1764	1763	50
524	20231106	113800	179110442	1755	1755	1755	1755	56
525	20231106	113700	179012162	1755	1755	1755	1755	100
526	20231106	113600	178836662	1765	1765	1765	1765	0
527	20231106	113500	178836662	1765	1765	1765	1765	189
528	20231106	113400	178503077	1765	1765	1765	1765	3
529	20231106	113300	178497782	1755	1755	1755	1755	111
530	20231106	113200	178302977	1755	1755	1755	1755	0
531	20231106	113100	178302977	1755	1755	1755	1755	12
532	20231106	113000	178281917	1755	1755	1755	1755	0
533	20231106	112900	178281917	1755	1755	1755	1755	1
534	20231106	112800	178280162	1755	1755	1755	1755	1
535	20231106	112700	178278407	1755	1755	1755	1755	0
536	20231106	112600	178278407	1755	1755	1755	1755	0
537	20231106	112500	178278407	1755	1755	1755	1755	0
538	20231106	112400	178278407	1755	1755	1755	1755	0
539	20231106	112300	178278407	1755	1760	1760	1755	200
540	20231106	112200	177926863	1765	1765	1765	1765	281
541	20231106	112100	177430898	1765	1765	1765	1765	0
542	20231106	112000	177430898	1765	1765	1765	1765	49
543	20231106	111900	177344413	1765	1765	1765	1765	811
544	20231106	111800	175912998	1765	1765	1765	1765	0
545	20231106	111700	175912998	1765	1765	1765	1765	0
546	20231106	111600	175912998	1765	1761	1765	1761	27
547	20231106	111500	175865375	1762	1762	1762	1762	0
548	20231106	111400	175865375	1762	1762	1762	1762	6
549	20231106	111300	175854803	1762	1763	1763	1762	2
550	20231106	111200	175851278	1762	1760	1762	1760	227
551	20231106	111100	175451696	1759	1759	1759	1759	3
552	20231106	111000	175446419	1759	1759	1759	1759	3
553	20231106	110900	175441142	1759	1759	1759	1759	0
554	20231106	110800	175441142	1759	1759	1759	1757	40
555	20231106	110700	175370812	1760	1764	1764	1760	357
556	20231106	110600	174741312	1764	1764	1764	1764	0
557	20231106	110500	174741312	1764	1766	1766	1764	110
558	20231106	110400	174547072	1766	1766	1766	1766	3
559	20231106	110300	174541774	1766	1766	1766	1766	0
560	20231106	110200	174541774	1766	1766	1766	1766	60
561	20231106	110100	174435814	1766	1766	1766	1766	0
562	20231106	110000	174435814	1766	1766	1766	1766	4
563	20231106	105900	174428750	1765	1765	1765	1765	15
564	20231106	105800	174402275	1760	1760	1760	1760	0
565	20231106	105700	174402275	1760	1760	1760	1760	0
566	20231106	105600	174402275	1760	1760	1760	1760	596
567	20231106	105500	173353315	1765	1766	1768	1765	505
568	20231106	105400	172461684	1766	1768	1769	1766	54
569	20231106	105300	172366168	1770	1770	1770	1770	0
570	20231106	105200	172366168	1770	1770	1770	1770	0
571	20231106	105100	172366168	1770	1770	1770	1770	0
572	20231106	105000	172366168	1770	1770	1770	1770	0
573	20231106	104900	172366168	1770	1770	1775	1770	184
574	20231106	104800	172040322	1770	1770	1770	1770	0
575	20231106	104700	172040322	1770	1772	1772	1770	3
576	20231106	104600	172035009	1774	1773	1774	1773	10
577	20231106	104500	172017277	1774	1766	1774	1766	187
578	20231106	104400	171686109	1769	1768	1769	1768	50
579	20231106	104300	171597661	1757	1757	1757	1757	0
580	20231106	104200	171597661	1757	1757	1757	1757	0
581	20231106	104100	171597661	1757	1757	1757	1757	108
582	20231106	104000	171407905	1769	1771	1771	1768	7
583	20231106	103900	171395520	1771	1771	1771	1771	0
584	20231106	103800	171395520	1771	1771	1771	1771	0
585	20231106	103700	171395520	1771	1771	1771	1771	2
586	20231106	103600	171391978	1771	1757	1771	1757	2736
587	20231106	103500	166559505	1757	1757	1757	1757	0
588	20231106	103400	166559505	1757	1754	1757	1754	102
589	20231106	103300	166380297	1754	1754	1754	1754	2395
590	20231106	103200	162179467	1754	1754	1754	1754	1
591	20231106	103100	162177713	1755	1755	1755	1755	0
592	20231106	103000	162177713	1755	1757	1757	1755	6
593	20231106	102900	162167174	1759	1759	1759	1759	0
594	20231106	102800	162167174	1759	1759	1759	1759	0
595	20231106	102700	162167174	1759	1759	1759	1759	0
596	20231106	102600	162167174	1759	1743	1759	1743	2843
597	20231106	102500	157180015	1731	1731	1731	1731	0
598	20231106	102400	157180015	1731	1732	1732	1731	714
599	20231106	102300	155944012	1731	1732	1732	1731	550
600	20231106	102200	154991902	1731	1734	1734	1731	1800
601	20231106	102100	151872691	1734	1734	1734	1734	0
602	20231106	102000	151872691	1734	1734	1734	1734	0
603	20231106	101900	151872691	1734	1734	1734	1734	0
604	20231106	101800	151872691	1734	1734	1734	1734	0
605	20231106	101700	151872691	1734	1735	1740	1733	20463
606	20231106	101600	116390106	1738	1738	1738	1738	1
607	20231106	101500	116388368	1739	1738	1739	1738	15
608	20231106	101400	116362284	1738	1734	1738	1734	408
609	20231106	101300	115653387	1733	1733	1733	1733	5
610	20231106	101200	115644722	1734	1734	1734	1734	110
611	20231106	101100	115453982	1734	1734	1734	1734	34
612	20231106	101000	115395026	1733	1735	1735	1733	925
613	20231106	100900	113790377	1736	1736	1736	1736	9
614	20231106	100800	113774753	1736	1736	1736	1736	91
615	20231106	100700	113616777	1735	1740	1740	1735	16
616	20231106	100600	113588952	1740	1738	1740	1735	7556
617	20231106	100500	100447625	1739	1743	1743	1739	181
618	20231106	100400	100132540	1744	1745	1745	1744	18
619	20231106	100300	100101141	1745	1750	1750	1745	624
620	20231106	100200	99009441	1751	1756	1756	1751	474
621	20231106	100100	98177788	1756	1756	1756	1756	82
622	20231106	100000	98033796	1757	1757	1757	1757	19
623	20231106	095900	98000413	1757	1762	1762	1757	452
624	20231106	095800	97204194	1762	1758	1762	1758	2293
625	20231106	095700	93172700	1758	1758	1758	1758	938
626	20231106	095600	91523696	1758	1760	1760	1758	1913
627	20231106	095500	88160258	1760	1760	1760	1758	124
628	20231106	095400	87942161	1755	1789	1789	1755	2
629	20231106	095300	87938617	1800	1760	1800	1759	2008
630	20231106	095200	84340384	1759	1797	1797	1751	1673
631	20231106	095100	81395301	1800	1751	1800	1750	590
632	20231106	095000	80356131	1740	1751	1751	1740	402
633	20231106	094900	79656615	1751	1754	1761	1742	3110
634	20231106	094800	74185392	1761	1756	1761	1747	835
635	20231106	094700	72720809	1755	1728	1801	1728	5359
636	20231106	094600	63214253	1720	1720	1720	1720	0
637	20231106	094500	63214253	1720	1720	1720	1720	29
638	20231106	094400	63164373	1720	1720	1720	1720	28
639	20231106	094300	63116213	1720	1720	1720	1719	1232
640	20231106	094200	60998078	1717	1728	1731	1717	618
641	20231106	094100	59931207	1730	1717	1730	1717	90
642	20231106	094000	59776547	1716	1716	1716	1716	1050
643	20231106	093900	57974747	1716	1721	1721	1716	1089
644	20231106	093800	56103028	1720	1720	1720	1720	527
645	20231106	093700	55196588	1720	1734	1737	1720	7392
646	20231106	093600	42408679	1738	1738	1738	1738	4
647	20231106	093500	42401727	1742	1741	1743	1740	1209
648	20231106	093400	40297501	1742	1741	1742	1741	3
649	20231106	093300	40292277	1740	1742	1744	1740	77
650	20231106	093200	40158143	1740	1735	1740	1735	74
651	20231106	093100	40029393	1735	1725	1735	1725	1510
652	20231106	093000	37418605	1726	1720	1726	1720	299
653	20231106	092900	36903044	1724	1720	1724	1720	504
654	20231106	092800	36034368	1715	1772	1772	1715	1528
655	20231106	092700	33406113	1711	1705	1800	1704	10165
656	20231106	092600	15548326	1704	1696	1705	1692	503
657	20231106	092500	14690990	1691	1691	1691	1691	0
658	20231106	092400	14690990	1691	1692	1696	1691	6
659	20231106	092300	14680829	1691	1690	1691	1690	2
660	20231106	092200	14677448	1690	1697	1698	1690	232
661	20231106	092100	14285247	1698	1699	1699	1698	697
662	20231106	092000	13101241	1699	1688	1699	1688	16
663	20231106	091900	13074183	1698	1697	1699	1687	66
664	20231106	091800	12962197	1686	1694	1696	1686	286
665	20231106	091700	12477966	1694	1694	1694	1694	137
666	20231106	091600	12245888	1694	1695	1695	1686	47
667	20231106	091500	12166267	1697	1685	1697	1685	424
668	20231106	091400	11448262	1685	1686	1697	1685	1847
669	20231106	091300	8335639	1686	1686	1686	1686	0
670	20231106	091200	8335639	1686	1685	1708	1685	166
671	20231106	091100	8054514	1685	1710	1710	1685	433
672	20231106	091000	7324110	1685	1685	1685	1685	0
673	20231106	090900	7324110	1685	1717	1717	1685	54
674	20231106	090800	7233088	1720	1723	1723	1720	210
675	20231106	090700	6871288	1725	1738	1738	1701	1413
676	20231106	090600	4463126	1739	1739	1739	1739	228
677	20231106	090500	4066634	1754	1754	1754	1754	0
678	20231106	090400	4066634	1754	1692	1754	1692	964
679	20231106	090300	2417806	1675	1675	1675	1675	0
680	20231106	090200	2417806	1675	1694	1694	1675	2
681	20231106	090100	2414437	1696	1694	1696	1674	657
682	20231106	090000	1300502	1694	1694	1694	1674	571