KissMeData/121850/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201300	765188063	1779	1779	1779	1779	9263
3	20231106	201200	765188063	1779	1779	1779	1779	0
4	20231106	201100	765188063	1779	1779	1779	1779	0
5	20231106	201000	765188063	1779	1779	1779	1779	0
6	20231106	200900	765188063	1779	1779	1779	1779	0
7	20231106	200800	765188063	1779	1779	1779	1779	0
8	20231106	200700	765188063	1779	1779	1779	1779	0
9	20231106	200600	765188063	1779	1779	1779	1779	0
10	20231106	200500	765188063	1779	1779	1779	1779	0
11	20231106	200400	765188063	1779	1779	1779	1779	0
12	20231106	200300	765188063	1779	1779	1779	1779	0
13	20231106	200200	765188063	1779	1779	1779	1779	0
14	20231106	200100	765188063	1779	1779	1779	1779	0
15	20231106	200000	765188063	1779	1779	1779	1779	0
16	20231106	195900	765188063	1779	1779	1779	1779	0
17	20231106	195800	765188063	1779	1779	1779	1779	0
18	20231106	195700	765188063	1779	1779	1779	1779	0
19	20231106	195600	765188063	1779	1779	1779	1779	0
20	20231106	195500	765188063	1779	1779	1779	1779	0
21	20231106	195400	765188063	1779	1779	1779	1779	0
22	20231106	195300	765188063	1779	1779	1779	1779	0
23	20231106	195200	765188063	1779	1779	1779	1779	0
24	20231106	195100	765188063	1779	1779	1779	1779	0
25	20231106	195000	765188063	1779	1779	1779	1779	0
26	20231106	194900	765188063	1779	1779	1779	1779	0
27	20231106	194800	765188063	1779	1779	1779	1779	0
28	20231106	194700	765188063	1779	1779	1779	1779	0
29	20231106	194600	765188063	1779	1779	1779	1779	0
30	20231106	194500	765188063	1779	1779	1779	1779	0
31	20231106	194400	765188063	1779	1779	1779	1779	0
32	20231106	194300	765188063	1779	1779	1779	1779	9263
33	20231106	194200	765188063	1779	1779	1779	1779	0
34	20231106	194100	765188063	1779	1779	1779	1779	0
35	20231106	194000	765188063	1779	1779	1779	1779	0
36	20231106	193900	765188063	1779	1779	1779	1779	0
37	20231106	193800	765188063	1779	1779	1779	1779	0
38	20231106	193700	765188063	1779	1779	1779	1779	0
39	20231106	193600	765188063	1779	1779	1779	1779	0
40	20231106	193500	765188063	1779	1779	1779	1779	0
41	20231106	193400	765188063	1779	1779	1779	1779	0
42	20231106	193300	765188063	1779	1779	1779	1779	0
43	20231106	193200	765188063	1779	1779	1779	1779	0
44	20231106	193100	765188063	1779	1779	1779	1779	0
45	20231106	193000	765188063	1779	1779	1779	1779	0
46	20231106	192900	765188063	1779	1779	1779	1779	0
47	20231106	192800	765188063	1779	1779	1779	1779	0
48	20231106	192700	765188063	1779	1779	1779	1779	0
49	20231106	192600	765188063	1779	1779	1779	1779	0
50	20231106	192500	765188063	1779	1779	1779	1779	0
51	20231106	192400	765188063	1779	1779	1779	1779	0
52	20231106	192300	765188063	1779	1779	1779	1779	0
53	20231106	192200	765188063	1779	1779	1779	1779	0
54	20231106	192100	765188063	1779	1779	1779	1779	0
55	20231106	192000	765188063	1779	1779	1779	1779	0
56	20231106	191900	765188063	1779	1779	1779	1779	0
57	20231106	191800	765188063	1779	1779	1779	1779	0
58	20231106	191700	765188063	1779	1779	1779	1779	0
59	20231106	191600	765188063	1779	1779	1779	1779	0
60	20231106	191500	765188063	1779	1779	1779	1779	0
61	20231106	191400	765188063	1779	1779	1779	1779	0
62	20231106	191300	765188063	1779	1779	1779	1779	9263
63	20231106	191200	765188063	1779	1779	1779	1779	0
64	20231106	191100	765188063	1779	1779	1779	1779	0
65	20231106	191000	765188063	1779	1779	1779	1779	0
66	20231106	190900	765188063	1779	1779	1779	1779	0
67	20231106	190800	765188063	1779	1779	1779	1779	0
68	20231106	190700	765188063	1779	1779	1779	1779	0
69	20231106	190600	765188063	1779	1779	1779	1779	0
70	20231106	190500	765188063	1779	1779	1779	1779	0
71	20231106	190400	765188063	1779	1779	1779	1779	0
72	20231106	190300	765188063	1779	1779	1779	1779	0
73	20231106	190200	765188063	1779	1779	1779	1779	0
74	20231106	190100	765188063	1779	1779	1779	1779	0
75	20231106	190000	765188063	1779	1779	1779	1779	0
76	20231106	185900	765188063	1779	1779	1779	1779	0
77	20231106	185800	765188063	1779	1779	1779	1779	0
78	20231106	185700	765188063	1779	1779	1779	1779	0
79	20231106	185600	765188063	1779	1779	1779	1779	0
80	20231106	185500	765188063	1779	1779	1779	1779	0
81	20231106	185400	765188063	1779	1779	1779	1779	0
82	20231106	185300	765188063	1779	1779	1779	1779	0
83	20231106	185200	765188063	1779	1779	1779	1779	0
84	20231106	185100	765188063	1779	1779	1779	1779	0
85	20231106	185000	765188063	1779	1779	1779	1779	0
86	20231106	184900	765188063	1779	1779	1779	1779	0
87	20231106	184800	765188063	1779	1779	1779	1779	0
88	20231106	184700	765188063	1779	1779	1779	1779	0
89	20231106	184600	765188063	1779	1779	1779	1779	0
90	20231106	184500	765188063	1779	1779	1779	1779	0
91	20231106	184400	765188063	1779	1779	1779	1779	0
92	20231106	184300	765188063	1779	1779	1779	1779	9263
93	20231106	184200	765188063	1779	1779	1779	1779	0
94	20231106	184100	765188063	1779	1779	1779	1779	0
95	20231106	184000	765188063	1779	1779	1779	1779	0
96	20231106	183900	765188063	1779	1779	1779	1779	0
97	20231106	183800	765188063	1779	1779	1779	1779	0
98	20231106	183700	765188063	1779	1779	1779	1779	0
99	20231106	183600	765188063	1779	1779	1779	1779	0
100	20231106	183500	765188063	1779	1779	1779	1779	0
101	20231106	183400	765188063	1779	1779	1779	1779	0
102	20231106	183300	765188063	1779	1779	1779	1779	0
103	20231106	183200	765188063	1779	1779	1779	1779	0
104	20231106	183100	765188063	1779	1779	1779	1779	0
105	20231106	183000	765188063	1779	1779	1779	1779	0
106	20231106	182900	765188063	1779	1779	1779	1779	0
107	20231106	182800	765188063	1779	1779	1779	1779	0
108	20231106	182700	765188063	1779	1779	1779	1779	0
109	20231106	182600	765188063	1779	1779	1779	1779	0
110	20231106	182500	765188063	1779	1779	1779	1779	0
111	20231106	182400	765188063	1779	1779	1779	1779	0
112	20231106	182300	765188063	1779	1779	1779	1779	0
113	20231106	182200	765188063	1779	1779	1779	1779	0
114	20231106	182100	765188063	1779	1779	1779	1779	0
115	20231106	182000	765188063	1779	1779	1779	1779	0
116	20231106	181900	765188063	1779	1779	1779	1779	0
117	20231106	181800	765188063	1779	1779	1779	1779	0
118	20231106	181700	765188063	1779	1779	1779	1779	0
119	20231106	181600	765188063	1779	1779	1779	1779	0
120	20231106	181500	765188063	1779	1779	1779	1779	0
121	20231106	181400	765188063	1779	1779	1779	1779	0
122	20231106	181300	765188063	1779	1779	1779	1779	9263
123	20231106	181200	765188063	1779	1779	1779	1779	0
124	20231106	181100	765188063	1779	1779	1779	1779	0
125	20231106	181000	765188063	1779	1779	1779	1779	0
126	20231106	180900	765188063	1779	1779	1779	1779	0
127	20231106	180800	765188063	1779	1779	1779	1779	0
128	20231106	180700	765188063	1779	1779	1779	1779	0
129	20231106	180600	765188063	1779	1779	1779	1779	0
130	20231106	180500	765188063	1779	1779	1779	1779	0
131	20231106	180400	765188063	1779	1779	1779	1779	0
132	20231106	180300	765188063	1779	1779	1779	1779	0
133	20231106	180200	765188063	1779	1779	1779	1779	0
134	20231106	180100	765188063	1779	1779	1779	1779	0
135	20231106	180000	765188063	1779	1779	1779	1779	0
136	20231106	175900	765188063	1779	1779	1779	1779	0
137	20231106	175800	765188063	1779	1779	1779	1779	0
138	20231106	175700	765188063	1779	1779	1779	1779	0
139	20231106	175600	765188063	1779	1779	1779	1779	0
140	20231106	175500	765188063	1779	1779	1779	1779	0
141	20231106	175400	765188063	1779	1779	1779	1779	0
142	20231106	175300	765188063	1779	1779	1779	1779	0
143	20231106	175200	765188063	1779	1779	1779	1779	0
144	20231106	175100	765188063	1779	1779	1779	1779	0
145	20231106	175000	765188063	1779	1779	1779	1779	0
146	20231106	174900	765188063	1779	1779	1779	1779	0
147	20231106	174800	765188063	1779	1779	1779	1779	0
148	20231106	174700	765188063	1779	1779	1779	1779	0
149	20231106	174600	765188063	1779	1779	1779	1779	0
150	20231106	174500	765188063	1779	1779	1779	1779	0
151	20231106	174400	765188063	1779	1779	1779	1779	0
152	20231106	174300	765188063	1779	1779	1779	1779	9263
153	20231106	174200	765188063	1779	1779	1779	1779	0
154	20231106	174100	765188063	1779	1779	1779	1779	0
155	20231106	174000	765188063	1779	1779	1779	1779	0
156	20231106	173900	765188063	1779	1779	1779	1779	0
157	20231106	173800	765188063	1779	1779	1779	1779	0
158	20231106	173700	765188063	1779	1779	1779	1779	0
159	20231106	173600	765188063	1779	1779	1779	1779	0
160	20231106	173500	765188063	1779	1779	1779	1779	0
161	20231106	173400	765188063	1779	1779	1779	1779	0
162	20231106	173300	765188063	1779	1779	1779	1779	0
163	20231106	173200	765188063	1779	1779	1779	1779	0
164	20231106	173100	765188063	1779	1779	1779	1779	0
165	20231106	173000	765188063	1779	1779	1779	1779	0
166	20231106	172900	765188063	1779	1779	1779	1779	0
167	20231106	172800	765188063	1779	1779	1779	1779	0
168	20231106	172700	765188063	1779	1779	1779	1779	0
169	20231106	172600	765188063	1779	1779	1779	1779	0
170	20231106	172500	765188063	1779	1779	1779	1779	0
171	20231106	172400	765188063	1779	1779	1779	1779	0
172	20231106	172300	765188063	1779	1779	1779	1779	0
173	20231106	172200	765188063	1779	1779	1779	1779	0
174	20231106	172100	765188063	1779	1779	1779	1779	0
175	20231106	172000	765188063	1779	1779	1779	1779	0
176	20231106	171900	765188063	1779	1779	1779	1779	0
177	20231106	171800	765188063	1779	1779	1779	1779	0
178	20231106	171700	765188063	1779	1779	1779	1779	0
179	20231106	171600	765188063	1779	1779	1779	1779	0
180	20231106	171500	765188063	1779	1779	1779	1779	0
181	20231106	171400	765188063	1779	1779	1779	1779	0
182	20231106	171300	765188063	1779	1779	1779	1779	9263
183	20231106	171200	765188063	1779	1779	1779	1779	0
184	20231106	171100	765188063	1779	1779	1779	1779	0
185	20231106	171000	765188063	1779	1779	1779	1779	0
186	20231106	170900	765188063	1779	1779	1779	1779	0
187	20231106	170800	765188063	1779	1779	1779	1779	0
188	20231106	170700	765188063	1779	1779	1779	1779	0
189	20231106	170600	765188063	1779	1779	1779	1779	0
190	20231106	170500	765188063	1779	1779	1779	1779	0
191	20231106	170400	765188063	1779	1779	1779	1779	0
192	20231106	170300	765188063	1779	1779	1779	1779	0
193	20231106	170200	765188063	1779	1779	1779	1779	0
194	20231106	170100	765188063	1779	1779	1779	1779	0
195	20231106	170000	765188063	1779	1779	1779	1779	0
196	20231106	165900	765188063	1779	1779	1779	1779	0
197	20231106	165800	765188063	1779	1779	1779	1779	0
198	20231106	165700	765188063	1779	1779	1779	1779	0
199	20231106	165600	765188063	1779	1779	1779	1779	0
200	20231106	165500	765188063	1779	1779	1779	1779	0
201	20231106	165400	765188063	1779	1779	1779	1779	0
202	20231106	165300	765188063	1779	1779	1779	1779	0
203	20231106	165200	765188063	1779	1779	1779	1779	0
204	20231106	165100	765188063	1779	1779	1779	1779	0
205	20231106	165000	765188063	1779	1779	1779	1779	0
206	20231106	164900	765188063	1779	1779	1779	1779	0
207	20231106	164800	765188063	1779	1779	1779	1779	0
208	20231106	164700	765188063	1779	1779	1779	1779	0
209	20231106	164600	765188063	1779	1779	1779	1779	0
210	20231106	164500	765188063	1779	1779	1779	1779	0
211	20231106	164400	765188063	1779	1779	1779	1779	0
212	20231106	164300	765188063	1779	1779	1779	1779	9263
213	20231106	164200	765188063	1779	1779	1779	1779	0
214	20231106	164100	765188063	1779	1779	1779	1779	0
215	20231106	164000	765188063	1779	1779	1779	1779	0
216	20231106	163900	765188063	1779	1779	1779	1779	0
217	20231106	163800	765188063	1779	1779	1779	1779	0
218	20231106	163700	765188063	1779	1779	1779	1779	0
219	20231106	163600	765188063	1779	1779	1779	1779	0
220	20231106	163500	765188063	1779	1779	1779	1779	0
221	20231106	163400	765188063	1779	1779	1779	1779	0
222	20231106	163300	765188063	1779	1779	1779	1779	0
223	20231106	163200	765188063	1779	1779	1779	1779	0
224	20231106	163100	765188063	1779	1779	1779	1779	0
225	20231106	163000	765188063	1779	1779	1779	1779	0
226	20231106	162900	765188063	1779	1779	1779	1779	0
227	20231106	162800	765188063	1779	1779	1779	1779	0
228	20231106	162700	765188063	1779	1779	1779	1779	0
229	20231106	162600	765188063	1779	1779	1779	1779	0
230	20231106	162500	765188063	1779	1779	1779	1779	0
231	20231106	162400	765188063	1779	1779	1779	1779	0
232	20231106	162300	765188063	1779	1779	1779	1779	0
233	20231106	162200	765188063	1779	1779	1779	1779	0
234	20231106	162100	765188063	1779	1779	1779	1779	0
235	20231106	162000	765188063	1779	1779	1779	1779	0
236	20231106	161900	765188063	1779	1779	1779	1779	0
237	20231106	161800	765188063	1779	1779	1779	1779	0
238	20231106	161700	765188063	1779	1779	1779	1779	0
239	20231106	161600	765188063	1779	1779	1779	1779	0
240	20231106	161500	765188063	1779	1779	1779	1779	0
241	20231106	161400	765188063	1779	1779	1779	1779	0
242	20231106	161300	765188063	1779	1779	1779	1779	9263
243	20231106	161200	765188063	1779	1779	1779	1779	0
244	20231106	161100	765188063	1779	1779	1779	1779	0
245	20231106	161000	765188063	1779	1779	1779	1779	0
246	20231106	160900	765188063	1779	1779	1779	1779	0
247	20231106	160800	765188063	1779	1779	1779	1779	0
248	20231106	160700	765188063	1779	1779	1779	1779	0
249	20231106	160600	765188063	1779	1779	1779	1779	0
250	20231106	160500	765188063	1779	1779	1779	1779	0
251	20231106	160400	765188063	1779	1779	1779	1779	0
252	20231106	160300	765188063	1779	1779	1779	1779	0
253	20231106	160200	765188063	1779	1779	1779	1779	0
254	20231106	160100	765188063	1779	1779	1779	1779	0
255	20231106	160000	765188063	1779	1779	1779	1779	0
256	20231106	155900	765188063	1779	1779	1779	1779	0
257	20231106	155800	765188063	1779	1779	1779	1779	0
258	20231106	155700	765188063	1779	1779	1779	1779	0
259	20231106	155600	765188063	1779	1779	1779	1779	0
260	20231106	155500	765188063	1779	1779	1779	1779	0
261	20231106	155400	765188063	1779	1779	1779	1779	0
262	20231106	155300	765188063	1779	1779	1779	1779	0
263	20231106	155200	765188063	1779	1779	1779	1779	0
264	20231106	155100	765188063	1779	1779	1779	1779	0
265	20231106	155000	765188063	1779	1779	1779	1779	0
266	20231106	154900	765188063	1779	1779	1779	1779	0
267	20231106	154800	765188063	1779	1779	1779	1779	0
268	20231106	154700	765188063	1779	1779	1779	1779	0
269	20231106	154600	765188063	1779	1779	1779	1779	0
270	20231106	154500	765188063	1779	1779	1779	1779	0
271	20231106	154400	765188063	1779	1779	1779	1779	0
272	20231106	154300	765188063	1779	1779	1779	1779	9263
273	20231106	154200	765188063	1779	1779	1779	1779	0
274	20231106	154100	765188063	1779	1779	1779	1779	0
275	20231106	154000	765188063	1779	1779	1779	1779	0
276	20231106	153900	765188063	1779	1779	1779	1779	0
277	20231106	153800	765188063	1779	1779	1779	1779	0
278	20231106	153700	765188063	1779	1779	1779	1779	0
279	20231106	153600	765188063	1779	1779	1779	1779	0
280	20231106	153500	765188063	1779	1779	1779	1779	0
281	20231106	153400	765188063	1779	1779	1779	1779	0
282	20231106	153300	765188063	1779	1779	1779	1779	0
283	20231106	153200	765188063	1779	1779	1779	1779	0
284	20231106	153100	765188063	1779	1779	1779	1779	0
285	20231106	153000	765188063	1779	1779	1779	1779	9263
286	20231106	152900	748709186	1772	1772	1772	1772	0
287	20231106	152800	748709186	1772	1772	1772	1772	0
288	20231106	152700	748709186	1772	1772	1772	1772	0
289	20231106	152600	748709186	1772	1772	1772	1772	0
290	20231106	152500	748709186	1772	1772	1772	1772	0
291	20231106	152400	748709186	1772	1772	1772	1772	0
292	20231106	152300	748709186	1772	1772	1772	1772	0
293	20231106	152200	748709186	1772	1772	1772	1772	0
294	20231106	152100	748709186	1772	1772	1772	1772	0
295	20231106	152000	748709186	1772	1772	1772	1772	0
296	20231106	151900	748709186	1772	1772	1772	1772	36
297	20231106	151800	748645394	1773	1778	1778	1773	87
298	20231106	151700	748491138	1773	1778	1778	1773	2201
299	20231106	151600	744587655	1779	1779	1779	1779	1
300	20231106	151500	744585876	1775	1777	1777	1775	618
301	20231106	151400	743488662	1778	1779	1779	1778	2509
302	20231106	151300	739025196	1780	1780	1780	1780	0
303	20231106	151200	739025196	1780	1780	1780	1780	0
304	20231106	151100	739025196	1780	1778	1780	1778	525
305	20231106	151000	738091725	1778	1778	1778	1777	82
306	20231106	150900	737945930	1777	1777	1777	1777	0
307	20231106	150800	737945930	1777	1777	1777	1777	5
308	20231106	150700	737937045	1777	1776	1777	1776	673
309	20231106	150600	736741779	1776	1776	1776	1776	0
310	20231106	150500	736741779	1776	1776	1776	1776	0
311	20231106	150400	736741779	1776	1776	1776	1774	183
312	20231106	150300	736417016	1776	1776	1776	1776	277
313	20231106	150200	735925064	1776	1775	1776	1775	57
314	20231106	150100	735823833	1776	1776	1776	1776	557
315	20231106	150000	734834601	1776	1776	1776	1776	0
316	20231106	145900	734834601	1776	1780	1780	1776	370
317	20231106	145800	734176601	1779	1780	1780	1779	128
318	20231106	145700	733948778	1779	1779	1779	1779	99
319	20231106	145600	733772657	1780	1780	1780	1780	1
320	20231106	145500	733770877	1782	1775	1782	1775	1100
321	20231106	145400	731812028	1775	1775	1775	1775	1
322	20231106	145300	731810253	1770	1770	1770	1770	0
323	20231106	145200	731810253	1770	1770	1770	1770	0
324	20231106	145100	731810253	1770	1770	1770	1770	10
325	20231106	145000	731792553	1770	1771	1772	1770	126
326	20231106	144900	731569427	1770	1770	1770	1769	130
327	20231106	144800	731339360	1761	1761	1761	1761	0
328	20231106	144700	731339360	1761	1761	1761	1761	0
329	20231106	144600	731339360	1761	1761	1761	1761	0
330	20231106	144500	731339360	1761	1766	1766	1761	5000
331	20231106	144400	722521111	1761	1761	1761	1761	0
332	20231106	144300	722521111	1761	1771	1771	1761	5017
333	20231106	144200	713651216	1771	1771	1771	1771	1
334	20231106	144100	713649445	1771	1771	1771	1771	548
335	20231106	144000	712678937	1771	1771	1771	1771	25
336	20231106	143900	712634662	1770	1770	1770	1770	1
337	20231106	143800	712632892	1769	1769	1769	1769	157
338	20231106	143700	712355159	1767	1773	1773	1767	2328
339	20231106	143600	708232211	1773	1774	1774	1773	68
340	20231106	143500	708111587	1773	1774	1774	1773	401
341	20231106	143400	707400351	1773	1783	1783	1769	6355
342	20231106	143300	696120295	1782	1782	1782	1782	0
343	20231106	143200	696120295	1782	1782	1782	1782	0
344	20231106	143100	696120295	1782	1783	1783	1782	648
345	20231106	143000	694965121	1783	1783	1783	1783	3
346	20231106	142900	694959772	1783	1783	1783	1783	19
347	20231106	142800	694925895	1783	1783	1784	1783	1188
348	20231106	142700	692806591	1783	1783	1783	1783	19
349	20231106	142600	692772714	1784	1784	1784	1784	40
350	20231106	142500	692701354	1783	1783	1783	1783	19
351	20231106	142400	692667477	1784	1783	1784	1783	201
352	20231106	142300	692308994	1783	1783	1783	1783	19
353	20231106	142200	692275117	1783	1784	1784	1783	26
354	20231106	142100	692228753	1784	1784	1784	1784	130
355	20231106	142000	691996833	1784	1784	1784	1784	20
356	20231106	141900	691961153	1783	1783	1783	1783	100
357	20231106	141800	691782853	1786	1786	1786	1786	100
358	20231106	141700	691604253	1783	1783	1783	1783	1
359	20231106	141600	691602470	1783	1783	1783	1783	1
360	20231106	141500	691600687	1786	1782	1786	1782	86
361	20231106	141400	691447171	1782	1781	1782	1781	50
362	20231106	141300	691358108	1779	1779	1779	1778	35
363	20231106	141200	691295857	1781	1781	1781	1781	392
364	20231106	141100	690597705	1788	1788	1788	1788	0
365	20231106	141000	690597705	1788	1788	1788	1788	9
366	20231106	140900	690581613	1781	1781	1781	1781	1
367	20231106	140800	690579832	1781	1781	1781	1781	0
368	20231106	140700	690579832	1781	1781	1781	1781	0
369	20231106	140600	690579832	1781	1789	1789	1781	1008
370	20231106	140500	688778941	1786	1786	1786	1786	3
371	20231106	140400	688773583	1786	1786	1786	1786	7
372	20231106	140300	688761081	1789	1789	1789	1789	2
373	20231106	140200	688757503	1786	1786	1786	1786	0
374	20231106	140100	688757503	1786	1789	1790	1786	982
375	20231106	140000	687002231	1789	1789	1789	1789	100
376	20231106	135900	686823331	1790	1789	1790	1789	987
377	20231106	135800	685057579	1789	1789	1789	1789	500
378	20231106	135700	684163079	1789	1789	1789	1789	200
379	20231106	135600	683805279	1789	1788	1789	1788	189
380	20231106	135500	683467188	1789	1789	1789	1789	400
381	20231106	135400	682751588	1789	1789	1789	1789	101
382	20231106	135300	682570899	1787	1787	1787	1787	80
383	20231106	135200	682427939	1788	1788	1788	1788	100
384	20231106	135100	682249139	1787	1787	1787	1787	68
385	20231106	135000	682127623	1787	1787	1787	1787	0
386	20231106	134900	682127623	1787	1787	1787	1787	614
387	20231106	134800	681030405	1787	1787	1787	1787	65
388	20231106	134700	680914250	1787	1787	1787	1787	0
389	20231106	134600	680914250	1787	1788	1788	1787	53
390	20231106	134500	680819534	1781	1788	1788	1781	68
391	20231106	134400	680698307	1792	1792	1792	1792	0
392	20231106	134300	680698307	1792	1792	1792	1792	0
393	20231106	134200	680698307	1792	1792	1792	1792	1
394	20231106	134100	680696515	1780	1780	1780	1780	451
395	20231106	134000	679893735	1794	1792	1794	1792	985
396	20231106	133900	678126687	1766	1766	1766	1766	0
397	20231106	133800	678126687	1766	1766	1766	1766	0
398	20231106	133700	678126687	1766	1793	1793	1766	6565
399	20231106	133600	666458203	1793	1793	1793	1793	10
400	20231106	133500	666440273	1793	1793	1793	1793	0
401	20231106	133400	666440273	1793	1794	1795	1793	1180
402	20231106	133300	664322262	1794	1793	1794	1793	4953
403	20231106	133200	655438083	1793	1792	1793	1792	1991
404	20231106	133100	651869154	1793	1793	1793	1793	52
405	20231106	133000	651775918	1793	1793	1793	1793	84
406	20231106	132900	651625306	1794	1793	1794	1793	1303
407	20231106	132800	649288470	1793	1793	1793	1793	1135
408	20231106	132700	647253415	1791	1789	1791	1789	7618
409	20231106	132600	633616387	1789	1785	1789	1782	6629
410	20231106	132500	621765859	1782	1782	1782	1782	0
411	20231106	132400	621765859	1782	1782	1782	1782	2
412	20231106	132300	621762295	1782	1783	1783	1782	1037
413	20231106	132200	619913361	1783	1783	1783	1783	4
414	20231106	132100	619906229	1783	1783	1783	1783	0
415	20231106	132000	619906229	1783	1783	1783	1783	1
416	20231106	131900	619904446	1782	1782	1782	1782	0
417	20231106	131800	619904446	1782	1785	1785	1782	41
418	20231106	131700	619831321	1786	1786	1786	1786	1
419	20231106	131600	619829535	1786	1785	1786	1785	61
420	20231106	131500	619720607	1779	1779	1779	1779	25
421	20231106	131400	619676132	1779	1779	1779	1779	199
422	20231106	131300	619322111	1778	1779	1779	1778	41
423	20231106	131200	619249173	1784	1784	1784	1784	16
424	20231106	131100	619220629	1784	1784	1784	1784	0
425	20231106	131000	619220629	1784	1785	1785	1784	800
426	20231106	130900	617793115	1785	1787	1787	1785	107
427	20231106	130800	617602056	1787	1787	1787	1787	468
428	20231106	130700	616765740	1787	1787	1787	1787	184
429	20231106	130600	616436932	1787	1787	1787	1787	0
430	20231106	130500	616436932	1787	1787	1787	1787	47
431	20231106	130400	616352943	1788	1788	1788	1788	223
432	20231106	130300	615954219	1788	1786	1788	1786	3881
433	20231106	130200	609017587	1787	1788	1788	1787	415
434	20231106	130100	608275971	1788	1784	1788	1784	68
435	20231106	130000	608154423	1784	1774	1786	1774	7687
436	20231106	125900	594456273	1774	1774	1774	1774	10
437	20231106	125800	594438533	1774	1774	1774	1774	21
438	20231106	125700	594401279	1774	1774	1774	1774	1
439	20231106	125600	594399505	1774	1774	1774	1774	0
440	20231106	125500	594399505	1774	1774	1775	1774	613
441	20231106	125400	593312014	1774	1770	1774	1770	1200
442	20231106	125300	591183954	1766	1766	1766	1766	0
443	20231106	125200	591183954	1766	1766	1766	1766	0
444	20231106	125100	591183954	1766	1766	1766	1766	421
445	20231106	125000	590440468	1765	1765	1765	1765	54
446	20231106	124900	590345158	1765	1765	1765	1765	385
447	20231106	124800	589665633	1765	1768	1768	1765	100
448	20231106	124700	589489112	1770	1770	1770	1770	2000
449	20231106	124600	585949112	1768	1771	1771	1768	1611
450	20231106	124500	583097980	1771	1771	1771	1771	0
451	20231106	124400	583097980	1771	1771	1771	1771	0
452	20231106	124300	583097980	1771	1771	1771	1771	0
453	20231106	124200	583097980	1771	1771	1771	1771	19
454	20231106	124100	583064331	1771	1771	1771	1771	10
455	20231106	124000	583046621	1770	1770	1770	1770	30
456	20231106	123900	582993521	1770	1770	1770	1770	482
457	20231106	123800	582140381	1770	1770	1770	1770	0
458	20231106	123700	582140381	1770	1770	1770	1770	100
459	20231106	123600	581963381	1769	1769	1769	1769	0
460	20231106	123500	581963381	1769	1769	1769	1769	316
461	20231106	123400	581404377	1769	1769	1769	1769	0
462	20231106	123300	581404377	1769	1767	1769	1757	1362
463	20231106	123200	579008733	1768	1768	1768	1768	2
464	20231106	123100	579005197	1767	1766	1767	1766	77
465	20231106	123000	578869187	1757	1757	1757	1757	1343
466	20231106	122900	576509536	1757	1757	1757	1757	0
467	20231106	122800	576509536	1757	1757	1757	1757	748
468	20231106	122700	575195300	1757	1757	1757	1757	0
469	20231106	122600	575195300	1757	1760	1760	1757	250
470	20231106	122500	574755732	1760	1760	1760	1760	324
471	20231106	122400	574185492	1760	1762	1763	1760	858
472	20231106	122300	572674763	1762	1764	1764	1760	430
473	20231106	122200	571916704	1769	1769	1769	1769	11
474	20231106	122100	571897245	1770	1771	1771	1770	428
475	20231106	122000	571139671	1771	1772	1772	1771	856
476	20231106	121900	569623163	1772	1772	1772	1772	327
477	20231106	121800	569043719	1772	1772	1772	1772	0
478	20231106	121700	569043719	1772	1772	1779	1772	42
479	20231106	121600	568969288	1771	1779	1779	1771	26
480	20231106	121500	568923058	1780	1780	1780	1780	29
481	20231106	121400	568871438	1780	1771	1780	1771	2187
482	20231106	121300	564979253	1771	1780	1780	1771	673
483	20231106	121200	563786633	1780	1780	1780	1780	0
484	20231106	121100	563786633	1780	1780	1780	1780	0
485	20231106	121000	563786633	1780	1780	1780	1780	13
486	20231106	120900	563763493	1785	1785	1785	1785	0
487	20231106	120800	563763493	1785	1785	1785	1785	0
488	20231106	120700	563763493	1785	1783	1785	1783	58
489	20231106	120600	563659996	1785	1785	1785	1785	0
490	20231106	120500	563659996	1785	1785	1785	1785	0
491	20231106	120400	563659996	1785	1785	1785	1785	140
492	20231106	120300	563410096	1785	1777	1785	1772	1225
493	20231106	120200	561235033	1786	1786	1786	1786	945
494	20231106	120100	559547263	1786	1786	1788	1786	539
495	20231106	120000	558583573	1788	1780	1788	1780	1002
496	20231106	115900	556794637	1776	1776	1776	1776	176
497	20231106	115800	556482061	1778	1779	1779	1778	1193
498	20231106	115700	554360827	1779	1779	1779	1779	19
499	20231106	115600	554327026	1779	1780	1780	1779	7
500	20231106	115500	554314567	1780	1780	1780	1780	27
501	20231106	115400	554266507	1780	1780	1780	1780	861
502	20231106	115300	552733927	1780	1782	1784	1780	2617
503	20231106	115200	548070802	1784	1784	1784	1784	842
504	20231106	115100	546568674	1786	1786	1786	1786	39
505	20231106	115000	546499020	1786	1785	1786	1785	757
506	20231106	114900	545147774	1785	1785	1785	1785	231
507	20231106	114800	544735439	1786	1786	1786	1786	100
508	20231106	114700	544556839	1788	1783	1788	1782	1395
509	20231106	114600	542067855	1782	1786	1786	1782	366
510	20231106	114500	541414249	1789	1789	1789	1789	7
511	20231106	114400	541401726	1789	1789	1789	1789	25
512	20231106	114300	541357001	1789	1789	1789	1789	0
513	20231106	114200	541357001	1789	1789	1789	1789	326
514	20231106	114100	540773787	1789	1788	1789	1788	3462
515	20231106	114000	534580410	1788	1788	1788	1788	1310
516	20231106	113900	532238130	1788	1786	1788	1784	1872
517	20231106	113800	528895522	1789	1789	1789	1789	130
518	20231106	113700	528662952	1789	1786	1789	1786	1182
519	20231106	113600	526549956	1784	1784	1784	1784	120
520	20231106	113500	526335876	1789	1785	1789	1785	8102
521	20231106	113400	511864640	1784	1783	1784	1783	1189
522	20231106	113300	509743906	1783	1781	1783	1781	7
523	20231106	113200	509731427	1783	1781	1783	1780	3425
524	20231106	113100	503632403	1780	1780	1780	1780	101
525	20231106	113000	503452623	1780	1781	1781	1780	329
526	20231106	112900	502866703	1781	1780	1781	1780	2913
527	20231106	112800	497679255	1780	1780	1780	1780	282
528	20231106	112700	497177295	1780	1782	1782	1780	1821
529	20231106	112600	493934004	1781	1781	1782	1781	1013
530	20231106	112500	492129743	1781	1780	1781	1778	1043
531	20231106	112400	490273963	1780	1781	1781	1780	303
532	20231106	112300	489734339	1781	1780	1781	1780	5975
533	20231106	112200	479093981	1779	1777	1779	1777	1739
534	20231106	112100	476001296	1777	1770	1778	1770	125
535	20231106	112000	475779889	1770	1770	1770	1770	1366
536	20231106	111900	473362069	1770	1775	1775	1770	699
537	20231106	111800	472124214	1775	1775	1775	1775	0
538	20231106	111700	472124214	1775	1770	1775	1770	2483
539	20231106	111600	467717274	1769	1770	1770	1769	201
540	20231106	111500	467361545	1775	1775	1775	1775	7
541	20231106	111400	467349120	1775	1770	1775	1770	1372
542	20231106	111300	464916209	1770	1770	1770	1770	0
543	20231106	111200	464916209	1770	1770	1770	1770	251
544	20231106	111100	464471939	1771	1772	1772	1771	31
545	20231106	111000	464417018	1773	1764	1774	1764	2001
546	20231106	110900	460868616	1764	1764	1764	1764	35
547	20231106	110800	460806876	1764	1761	1764	1761	619
548	20231106	110700	459715317	1761	1761	1761	1761	0
549	20231106	110600	459715317	1761	1761	1761	1761	30
550	20231106	110500	459662487	1760	1760	1760	1760	19
551	20231106	110400	459629047	1764	1761	1764	1761	549
552	20231106	110300	458662243	1761	1765	1765	1761	199
553	20231106	110200	458311540	1765	1765	1765	1765	115
554	20231106	110100	458108565	1761	1761	1761	1761	20
555	20231106	110000	458073345	1760	1766	1766	1760	2007
556	20231106	105900	454535731	1766	1766	1766	1766	117
557	20231106	105800	454329109	1766	1766	1766	1766	0
558	20231106	105700	454329109	1766	1765	1766	1763	1579
559	20231106	105600	451542196	1763	1763	1763	1763	191
560	20231106	105500	451205463	1765	1765	1765	1765	0
561	20231106	105400	451205463	1765	1765	1765	1765	856
562	20231106	105300	449694623	1765	1765	1765	1765	208
563	20231106	105200	449327503	1764	1764	1764	1764	19
564	20231106	105100	449293987	1763	1765	1765	1763	33
565	20231106	105000	449235778	1765	1765	1765	1765	0
566	20231106	104900	449235778	1765	1765	1765	1765	19
567	20231106	104800	449202243	1765	1773	1773	1765	772
568	20231106	104700	447833679	1765	1765	1765	1765	1
569	20231106	104600	447831914	1765	1765	1765	1765	2
570	20231106	104500	447828384	1765	1765	1765	1765	19
571	20231106	104400	447794849	1774	1774	1774	1765	375
572	20231106	104300	447129968	1774	1774	1774	1774	0
573	20231106	104200	447129968	1774	1774	1774	1774	30
574	20231106	104100	447076748	1775	1775	1775	1775	0
575	20231106	104000	447076748	1775	1775	1775	1775	0
576	20231106	103900	447076748	1775	1775	1775	1775	5
577	20231106	103800	447067873	1774	1774	1774	1774	113
578	20231106	103700	446867411	1765	1766	1766	1765	682
579	20231106	103600	445663222	1765	1765	1765	1765	1
580	20231106	103500	445661457	1763	1763	1763	1763	0
581	20231106	103400	445661457	1763	1771	1775	1763	232
582	20231106	103300	445251639	1770	1770	1770	1770	1064
583	20231106	103200	443368359	1762	1769	1769	1762	115
584	20231106	103100	443164956	1770	1775	1775	1770	1336
585	20231106	103000	440798236	1770	1770	1770	1770	239
586	20231106	102900	440375206	1770	1770	1775	1770	1381
587	20231106	102800	437930831	1775	1775	1775	1775	43
588	20231106	102700	437854506	1775	1780	1780	1775	202
589	20231106	102600	437495816	1775	1774	1775	1774	1291
590	20231106	102500	435205180	1769	1769	1769	1769	649
591	20231106	102400	434057099	1768	1768	1768	1768	0
592	20231106	102300	434057099	1768	1771	1771	1768	1046
593	20231106	102200	432205365	1771	1774	1774	1771	640
594	20231106	102100	431071922	1771	1775	1775	1771	2145
595	20231106	102000	427270140	1773	1773	1773	1773	140
596	20231106	101900	427021920	1773	1773	1773	1773	52
597	20231106	101800	426929724	1773	1775	1775	1773	922
598	20231106	101700	425293178	1780	1775	1781	1775	41
599	20231106	101600	425220193	1775	1781	1781	1775	31
600	20231106	101500	425164988	1775	1782	1782	1775	947
601	20231106	101400	423478784	1782	1775	1782	1775	316
602	20231106	101300	422915910	1775	1783	1783	1775	243
603	20231106	101200	422484225	1784	1784	1784	1784	1122
604	20231106	101100	420482577	1784	1775	1784	1775	67
605	20231106	101000	420363067	1771	1785	1785	1771	919
606	20231106	100900	418731932	1785	1768	1785	1768	13354
607	20231106	100800	395091370	1768	1768	1768	1768	0
608	20231106	100700	395091370	1768	1769	1769	1768	222
609	20231106	100600	394698672	1769	1770	1770	1769	654
610	20231106	100500	393541244	1770	1760	1770	1760	1848
611	20231106	100400	390271838	1760	1760	1769	1760	2512
612	20231106	100300	385830778	1767	1758	1767	1758	234
613	20231106	100200	385418642	1758	1742	1758	1741	615
614	20231106	100100	384346306	1740	1743	1743	1740	1021
615	20231106	100000	382567963	1758	1759	1759	1758	319
616	20231106	095900	382007155	1759	1768	1768	1759	69
617	20231106	095800	381885757	1768	1769	1769	1768	743
618	20231106	095700	380571415	1769	1767	1769	1767	1437
619	20231106	095600	378029391	1759	1760	1767	1758	1996
620	20231106	095500	374516191	1758	1746	1758	1746	3919
621	20231106	095400	367650152	1737	1746	1746	1735	114
622	20231106	095300	367452061	1735	1735	1735	1735	607
623	20231106	095200	366398916	1733	1733	1733	1733	0
624	20231106	095100	366398916	1733	1733	1733	1733	0
625	20231106	095000	366398916	1733	1733	1733	1733	0
626	20231106	094900	366398916	1733	1749	1749	1733	1012
627	20231106	094800	364639187	1749	1749	1749	1749	180
628	20231106	094700	364324367	1750	1740	1750	1740	3671
629	20231106	094600	357917256	1735	1735	1735	1735	1261
630	20231106	094500	355729421	1741	1741	1741	1741	0
631	20231106	094400	355729421	1741	1741	1741	1741	7
632	20231106	094300	355717234	1742	1732	1742	1732	1355
633	20231106	094200	353358442	1732	1741	1742	1730	6008
634	20231106	094100	342917918	1747	1747	1747	1747	20
635	20231106	094000	342882978	1747	1742	1748	1742	11
636	20231106	093900	342863761	1741	1741	1741	1741	357
637	20231106	093800	342242224	1741	1741	1741	1741	5
638	20231106	093700	342233519	1748	1747	1748	1747	3
639	20231106	093600	342228277	1741	1741	1741	1741	54
640	20231106	093500	342134263	1741	1740	1741	1740	4
641	20231106	093400	342127302	1738	1738	1738	1738	601
642	20231106	093300	341082764	1735	1736	1736	1735	579
643	20231106	093200	340077962	1735	1736	1736	1735	1868
644	20231106	093100	336835663	1740	1736	1740	1736	1365
645	20231106	093000	334464048	1737	1738	1738	1737	1065
646	20231106	092900	332614142	1740	1743	1743	1740	905
647	20231106	092800	331037771	1741	1756	1758	1741	200
648	20231106	092700	330686627	1756	1739	1756	1739	1606
649	20231106	092600	327890280	1739	1740	1740	1728	1876
650	20231106	092500	324631209	1740	1760	1760	1725	25015
651	20231106	092400	280891228	1760	1760	1760	1760	1140
652	20231106	092300	278884828	1760	1769	1769	1760	243
653	20231106	092200	278456212	1769	1770	1770	1759	1575
654	20231106	092100	275670037	1770	1759	1770	1759	3029
655	20231106	092000	270340935	1759	1760	1770	1759	2993
656	20231106	091900	265073997	1760	1759	1766	1759	11991
657	20231106	091800	243958794	1759	1759	1759	1759	856
658	20231106	091700	242453090	1759	1763	1763	1759	6502
659	20231106	091600	231008416	1766	1771	1780	1763	1303
660	20231106	091500	228693117	1770	1794	1796	1770	4734
661	20231106	091400	220265897	1792	1771	1798	1771	25558
662	20231106	091300	174587448	1765	1770	1771	1762	6746
663	20231106	091200	162673880	1770	1760	1770	1760	5895
664	20231106	091100	152266139	1760	1739	1760	1735	10111
665	20231106	091000	134555780	1738	1717	1738	1716	2820
666	20231106	090900	129666136	1715	1723	1724	1715	1832
667	20231106	090800	126509417	1723	1715	1723	1715	1847
668	20231106	090700	123335657	1715	1704	1723	1704	2380
669	20231106	090600	119274710	1704	1751	1751	1704	4186
670	20231106	090500	112075572	1755	1758	1761	1751	6658
671	20231106	090400	100375478	1758	1761	1761	1750	12664
672	20231106	090300	78095713	1761	1777	1777	1760	4811
673	20231106	090200	69618454	1776	1790	1799	1775	6991
674	20231106	090100	57098625	1787	1726	1790	1725	15695
675	20231106	090000	29411762	1725	1725	1728	1702	17058