KissMeData/273060/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205400	175060968	1152	1152	1152	1152	3874
3	20231106	205300	175060968	1152	1152	1152	1152	0
4	20231106	205200	175060968	1152	1152	1152	1152	0
5	20231106	205100	175060968	1152	1152	1152	1152	0
6	20231106	205000	175060968	1152	1152	1152	1152	0
7	20231106	204900	175060968	1152	1152	1152	1152	0
8	20231106	204800	175060968	1152	1152	1152	1152	0
9	20231106	204700	175060968	1152	1152	1152	1152	0
10	20231106	204600	175060968	1152	1152	1152	1152	0
11	20231106	204500	175060968	1152	1152	1152	1152	0
12	20231106	204400	175060968	1152	1152	1152	1152	0
13	20231106	204300	175060968	1152	1152	1152	1152	0
14	20231106	204200	175060968	1152	1152	1152	1152	0
15	20231106	204100	175060968	1152	1152	1152	1152	0
16	20231106	204000	175060968	1152	1152	1152	1152	0
17	20231106	203900	175060968	1152	1152	1152	1152	0
18	20231106	203800	175060968	1152	1152	1152	1152	0
19	20231106	203700	175060968	1152	1152	1152	1152	0
20	20231106	203600	175060968	1152	1152	1152	1152	0
21	20231106	203500	175060968	1152	1152	1152	1152	0
22	20231106	203400	175060968	1152	1152	1152	1152	0
23	20231106	203300	175060968	1152	1152	1152	1152	0
24	20231106	203200	175060968	1152	1152	1152	1152	0
25	20231106	203100	175060968	1152	1152	1152	1152	0
26	20231106	203000	175060968	1152	1152	1152	1152	0
27	20231106	202900	175060968	1152	1152	1152	1152	0
28	20231106	202800	175060968	1152	1152	1152	1152	0
29	20231106	202700	175060968	1152	1152	1152	1152	0
30	20231106	202600	175060968	1152	1152	1152	1152	0
31	20231106	202500	175060968	1152	1152	1152	1152	0
32	20231106	202400	175060968	1152	1152	1152	1152	3874
33	20231106	202300	175060968	1152	1152	1152	1152	0
34	20231106	202200	175060968	1152	1152	1152	1152	0
35	20231106	202100	175060968	1152	1152	1152	1152	0
36	20231106	202000	175060968	1152	1152	1152	1152	0
37	20231106	201900	175060968	1152	1152	1152	1152	0
38	20231106	201800	175060968	1152	1152	1152	1152	0
39	20231106	201700	175060968	1152	1152	1152	1152	0
40	20231106	201600	175060968	1152	1152	1152	1152	0
41	20231106	201500	175060968	1152	1152	1152	1152	0
42	20231106	201400	175060968	1152	1152	1152	1152	0
43	20231106	201300	175060968	1152	1152	1152	1152	0
44	20231106	201200	175060968	1152	1152	1152	1152	0
45	20231106	201100	175060968	1152	1152	1152	1152	0
46	20231106	201000	175060968	1152	1152	1152	1152	0
47	20231106	200900	175060968	1152	1152	1152	1152	0
48	20231106	200800	175060968	1152	1152	1152	1152	0
49	20231106	200700	175060968	1152	1152	1152	1152	0
50	20231106	200600	175060968	1152	1152	1152	1152	0
51	20231106	200500	175060968	1152	1152	1152	1152	0
52	20231106	200400	175060968	1152	1152	1152	1152	0
53	20231106	200300	175060968	1152	1152	1152	1152	0
54	20231106	200200	175060968	1152	1152	1152	1152	0
55	20231106	200100	175060968	1152	1152	1152	1152	0
56	20231106	200000	175060968	1152	1152	1152	1152	0
57	20231106	195900	175060968	1152	1152	1152	1152	0
58	20231106	195800	175060968	1152	1152	1152	1152	0
59	20231106	195700	175060968	1152	1152	1152	1152	0
60	20231106	195600	175060968	1152	1152	1152	1152	0
61	20231106	195500	175060968	1152	1152	1152	1152	0
62	20231106	195400	175060968	1152	1152	1152	1152	3874
63	20231106	195300	175060968	1152	1152	1152	1152	0
64	20231106	195200	175060968	1152	1152	1152	1152	0
65	20231106	195100	175060968	1152	1152	1152	1152	0
66	20231106	195000	175060968	1152	1152	1152	1152	0
67	20231106	194900	175060968	1152	1152	1152	1152	0
68	20231106	194800	175060968	1152	1152	1152	1152	0
69	20231106	194700	175060968	1152	1152	1152	1152	0
70	20231106	194600	175060968	1152	1152	1152	1152	0
71	20231106	194500	175060968	1152	1152	1152	1152	0
72	20231106	194400	175060968	1152	1152	1152	1152	0
73	20231106	194300	175060968	1152	1152	1152	1152	0
74	20231106	194200	175060968	1152	1152	1152	1152	0
75	20231106	194100	175060968	1152	1152	1152	1152	0
76	20231106	194000	175060968	1152	1152	1152	1152	0
77	20231106	193900	175060968	1152	1152	1152	1152	0
78	20231106	193800	175060968	1152	1152	1152	1152	0
79	20231106	193700	175060968	1152	1152	1152	1152	0
80	20231106	193600	175060968	1152	1152	1152	1152	0
81	20231106	193500	175060968	1152	1152	1152	1152	0
82	20231106	193400	175060968	1152	1152	1152	1152	0
83	20231106	193300	175060968	1152	1152	1152	1152	0
84	20231106	193200	175060968	1152	1152	1152	1152	0
85	20231106	193100	175060968	1152	1152	1152	1152	0
86	20231106	193000	175060968	1152	1152	1152	1152	0
87	20231106	192900	175060968	1152	1152	1152	1152	0
88	20231106	192800	175060968	1152	1152	1152	1152	0
89	20231106	192700	175060968	1152	1152	1152	1152	0
90	20231106	192600	175060968	1152	1152	1152	1152	0
91	20231106	192500	175060968	1152	1152	1152	1152	0
92	20231106	192400	175060968	1152	1152	1152	1152	3874
93	20231106	192300	175060968	1152	1152	1152	1152	0
94	20231106	192200	175060968	1152	1152	1152	1152	0
95	20231106	192100	175060968	1152	1152	1152	1152	0
96	20231106	192000	175060968	1152	1152	1152	1152	0
97	20231106	191900	175060968	1152	1152	1152	1152	0
98	20231106	191800	175060968	1152	1152	1152	1152	0
99	20231106	191700	175060968	1152	1152	1152	1152	0
100	20231106	191600	175060968	1152	1152	1152	1152	0
101	20231106	191500	175060968	1152	1152	1152	1152	0
102	20231106	191400	175060968	1152	1152	1152	1152	0
103	20231106	191300	175060968	1152	1152	1152	1152	0
104	20231106	191200	175060968	1152	1152	1152	1152	0
105	20231106	191100	175060968	1152	1152	1152	1152	0
106	20231106	191000	175060968	1152	1152	1152	1152	0
107	20231106	190900	175060968	1152	1152	1152	1152	0
108	20231106	190800	175060968	1152	1152	1152	1152	0
109	20231106	190700	175060968	1152	1152	1152	1152	0
110	20231106	190600	175060968	1152	1152	1152	1152	0
111	20231106	190500	175060968	1152	1152	1152	1152	0
112	20231106	190400	175060968	1152	1152	1152	1152	0
113	20231106	190300	175060968	1152	1152	1152	1152	0
114	20231106	190200	175060968	1152	1152	1152	1152	0
115	20231106	190100	175060968	1152	1152	1152	1152	0
116	20231106	190000	175060968	1152	1152	1152	1152	0
117	20231106	185900	175060968	1152	1152	1152	1152	0
118	20231106	185800	175060968	1152	1152	1152	1152	0
119	20231106	185700	175060968	1152	1152	1152	1152	0
120	20231106	185600	175060968	1152	1152	1152	1152	0
121	20231106	185500	175060968	1152	1152	1152	1152	0
122	20231106	185400	175060968	1152	1152	1152	1152	3874
123	20231106	185300	175060968	1152	1152	1152	1152	0
124	20231106	185200	175060968	1152	1152	1152	1152	0
125	20231106	185100	175060968	1152	1152	1152	1152	0
126	20231106	185000	175060968	1152	1152	1152	1152	0
127	20231106	184900	175060968	1152	1152	1152	1152	0
128	20231106	184800	175060968	1152	1152	1152	1152	0
129	20231106	184700	175060968	1152	1152	1152	1152	0
130	20231106	184600	175060968	1152	1152	1152	1152	0
131	20231106	184500	175060968	1152	1152	1152	1152	0
132	20231106	184400	175060968	1152	1152	1152	1152	0
133	20231106	184300	175060968	1152	1152	1152	1152	0
134	20231106	184200	175060968	1152	1152	1152	1152	0
135	20231106	184100	175060968	1152	1152	1152	1152	0
136	20231106	184000	175060968	1152	1152	1152	1152	0
137	20231106	183900	175060968	1152	1152	1152	1152	0
138	20231106	183800	175060968	1152	1152	1152	1152	0
139	20231106	183700	175060968	1152	1152	1152	1152	0
140	20231106	183600	175060968	1152	1152	1152	1152	0
141	20231106	183500	175060968	1152	1152	1152	1152	0
142	20231106	183400	175060968	1152	1152	1152	1152	0
143	20231106	183300	175060968	1152	1152	1152	1152	0
144	20231106	183200	175060968	1152	1152	1152	1152	0
145	20231106	183100	175060968	1152	1152	1152	1152	0
146	20231106	183000	175060968	1152	1152	1152	1152	0
147	20231106	182900	175060968	1152	1152	1152	1152	0
148	20231106	182800	175060968	1152	1152	1152	1152	0
149	20231106	182700	175060968	1152	1152	1152	1152	0
150	20231106	182600	175060968	1152	1152	1152	1152	0
151	20231106	182500	175060968	1152	1152	1152	1152	0
152	20231106	182400	175060968	1152	1152	1152	1152	3874
153	20231106	182300	175060968	1152	1152	1152	1152	0
154	20231106	182200	175060968	1152	1152	1152	1152	0
155	20231106	182100	175060968	1152	1152	1152	1152	0
156	20231106	182000	175060968	1152	1152	1152	1152	0
157	20231106	181900	175060968	1152	1152	1152	1152	0
158	20231106	181800	175060968	1152	1152	1152	1152	0
159	20231106	181700	175060968	1152	1152	1152	1152	0
160	20231106	181600	175060968	1152	1152	1152	1152	0
161	20231106	181500	175060968	1152	1152	1152	1152	0
162	20231106	181400	175060968	1152	1152	1152	1152	0
163	20231106	181300	175060968	1152	1152	1152	1152	0
164	20231106	181200	175060968	1152	1152	1152	1152	0
165	20231106	181100	175060968	1152	1152	1152	1152	0
166	20231106	181000	175060968	1152	1152	1152	1152	0
167	20231106	180900	175060968	1152	1152	1152	1152	0
168	20231106	180800	175060968	1152	1152	1152	1152	0
169	20231106	180700	175060968	1152	1152	1152	1152	0
170	20231106	180600	175060968	1152	1152	1152	1152	0
171	20231106	180500	175060968	1152	1152	1152	1152	0
172	20231106	180400	175060968	1152	1152	1152	1152	0
173	20231106	180300	175060968	1152	1152	1152	1152	0
174	20231106	180200	175060968	1152	1152	1152	1152	0
175	20231106	180100	175060968	1152	1152	1152	1152	0
176	20231106	180000	175060968	1152	1152	1152	1152	0
177	20231106	175900	175060968	1152	1152	1152	1152	0
178	20231106	175800	175060968	1152	1152	1152	1152	0
179	20231106	175700	175060968	1152	1152	1152	1152	0
180	20231106	175600	175060968	1152	1152	1152	1152	0
181	20231106	175500	175060968	1152	1152	1152	1152	0
182	20231106	175400	175060968	1152	1152	1152	1152	3874
183	20231106	175300	175060968	1152	1152	1152	1152	0
184	20231106	175200	175060968	1152	1152	1152	1152	0
185	20231106	175100	175060968	1152	1152	1152	1152	0
186	20231106	175000	175060968	1152	1152	1152	1152	0
187	20231106	174900	175060968	1152	1152	1152	1152	0
188	20231106	174800	175060968	1152	1152	1152	1152	0
189	20231106	174700	175060968	1152	1152	1152	1152	0
190	20231106	174600	175060968	1152	1152	1152	1152	0
191	20231106	174500	175060968	1152	1152	1152	1152	0
192	20231106	174400	175060968	1152	1152	1152	1152	0
193	20231106	174300	175060968	1152	1152	1152	1152	0
194	20231106	174200	175060968	1152	1152	1152	1152	0
195	20231106	174100	175060968	1152	1152	1152	1152	0
196	20231106	174000	175060968	1152	1152	1152	1152	0
197	20231106	173900	175060968	1152	1152	1152	1152	0
198	20231106	173800	175060968	1152	1152	1152	1152	0
199	20231106	173700	175060968	1152	1152	1152	1152	0
200	20231106	173600	175060968	1152	1152	1152	1152	0
201	20231106	173500	175060968	1152	1152	1152	1152	0
202	20231106	173400	175060968	1152	1152	1152	1152	0
203	20231106	173300	175060968	1152	1152	1152	1152	0
204	20231106	173200	175060968	1152	1152	1152	1152	0
205	20231106	173100	175060968	1152	1152	1152	1152	0
206	20231106	173000	175060968	1152	1152	1152	1152	0
207	20231106	172900	175060968	1152	1152	1152	1152	0
208	20231106	172800	175060968	1152	1152	1152	1152	0
209	20231106	172700	175060968	1152	1152	1152	1152	0
210	20231106	172600	175060968	1152	1152	1152	1152	0
211	20231106	172500	175060968	1152	1152	1152	1152	0
212	20231106	172400	175060968	1152	1152	1152	1152	3874
213	20231106	172300	175060968	1152	1152	1152	1152	0
214	20231106	172200	175060968	1152	1152	1152	1152	0
215	20231106	172100	175060968	1152	1152	1152	1152	0
216	20231106	172000	175060968	1152	1152	1152	1152	0
217	20231106	171900	175060968	1152	1152	1152	1152	0
218	20231106	171800	175060968	1152	1152	1152	1152	0
219	20231106	171700	175060968	1152	1152	1152	1152	0
220	20231106	171600	175060968	1152	1152	1152	1152	0
221	20231106	171500	175060968	1152	1152	1152	1152	0
222	20231106	171400	175060968	1152	1152	1152	1152	0
223	20231106	171300	175060968	1152	1152	1152	1152	0
224	20231106	171200	175060968	1152	1152	1152	1152	0
225	20231106	171100	175060968	1152	1152	1152	1152	0
226	20231106	171000	175060968	1152	1152	1152	1152	0
227	20231106	170900	175060968	1152	1152	1152	1152	0
228	20231106	170800	175060968	1152	1152	1152	1152	0
229	20231106	170700	175060968	1152	1152	1152	1152	0
230	20231106	170600	175060968	1152	1152	1152	1152	0
231	20231106	170500	175060968	1152	1152	1152	1152	0
232	20231106	170400	175060968	1152	1152	1152	1152	0
233	20231106	170300	175060968	1152	1152	1152	1152	0
234	20231106	170200	175060968	1152	1152	1152	1152	0
235	20231106	170100	175060968	1152	1152	1152	1152	0
236	20231106	170000	175060968	1152	1152	1152	1152	0
237	20231106	165900	175060968	1152	1152	1152	1152	0
238	20231106	165800	175060968	1152	1152	1152	1152	0
239	20231106	165700	175060968	1152	1152	1152	1152	0
240	20231106	165600	175060968	1152	1152	1152	1152	0
241	20231106	165500	175060968	1152	1152	1152	1152	0
242	20231106	165400	175060968	1152	1152	1152	1152	3874
243	20231106	165300	175060968	1152	1152	1152	1152	0
244	20231106	165200	175060968	1152	1152	1152	1152	0
245	20231106	165100	175060968	1152	1152	1152	1152	0
246	20231106	165000	175060968	1152	1152	1152	1152	0
247	20231106	164900	175060968	1152	1152	1152	1152	0
248	20231106	164800	175060968	1152	1152	1152	1152	0
249	20231106	164700	175060968	1152	1152	1152	1152	0
250	20231106	164600	175060968	1152	1152	1152	1152	0
251	20231106	164500	175060968	1152	1152	1152	1152	0
252	20231106	164400	175060968	1152	1152	1152	1152	0
253	20231106	164300	175060968	1152	1152	1152	1152	0
254	20231106	164200	175060968	1152	1152	1152	1152	0
255	20231106	164100	175060968	1152	1152	1152	1152	0
256	20231106	164000	175060968	1152	1152	1152	1152	0
257	20231106	163900	175060968	1152	1152	1152	1152	0
258	20231106	163800	175060968	1152	1152	1152	1152	0
259	20231106	163700	175060968	1152	1152	1152	1152	0
260	20231106	163600	175060968	1152	1152	1152	1152	0
261	20231106	163500	175060968	1152	1152	1152	1152	0
262	20231106	163400	175060968	1152	1152	1152	1152	0
263	20231106	163300	175060968	1152	1152	1152	1152	0
264	20231106	163200	175060968	1152	1152	1152	1152	0
265	20231106	163100	175060968	1152	1152	1152	1152	0
266	20231106	163000	175060968	1152	1152	1152	1152	0
267	20231106	162900	175060968	1152	1152	1152	1152	0
268	20231106	162800	175060968	1152	1152	1152	1152	0
269	20231106	162700	175060968	1152	1152	1152	1152	0
270	20231106	162600	175060968	1152	1152	1152	1152	0
271	20231106	162500	175060968	1152	1152	1152	1152	0
272	20231106	162400	175060968	1152	1152	1152	1152	3874
273	20231106	162300	175060968	1152	1152	1152	1152	0
274	20231106	162200	175060968	1152	1152	1152	1152	0
275	20231106	162100	175060968	1152	1152	1152	1152	0
276	20231106	162000	175060968	1152	1152	1152	1152	0
277	20231106	161900	175060968	1152	1152	1152	1152	0
278	20231106	161800	175060968	1152	1152	1152	1152	0
279	20231106	161700	175060968	1152	1152	1152	1152	0
280	20231106	161600	175060968	1152	1152	1152	1152	0
281	20231106	161500	175060968	1152	1152	1152	1152	0
282	20231106	161400	175060968	1152	1152	1152	1152	0
283	20231106	161300	175060968	1152	1152	1152	1152	0
284	20231106	161200	175060968	1152	1152	1152	1152	0
285	20231106	161100	175060968	1152	1152	1152	1152	0
286	20231106	161000	175060968	1152	1152	1152	1152	0
287	20231106	160900	175060968	1152	1152	1152	1152	0
288	20231106	160800	175060968	1152	1152	1152	1152	0
289	20231106	160700	175060968	1152	1152	1152	1152	0
290	20231106	160600	175060968	1152	1152	1152	1152	0
291	20231106	160500	175060968	1152	1152	1152	1152	0
292	20231106	160400	175060968	1152	1152	1152	1152	0
293	20231106	160300	175060968	1152	1152	1152	1152	0
294	20231106	160200	175060968	1152	1152	1152	1152	0
295	20231106	160100	175060968	1152	1152	1152	1152	0
296	20231106	160000	175060968	1152	1152	1152	1152	0
297	20231106	155900	175060968	1152	1152	1152	1152	0
298	20231106	155800	175060968	1152	1152	1152	1152	0
299	20231106	155700	175060968	1152	1152	1152	1152	0
300	20231106	155600	175060968	1152	1152	1152	1152	0
301	20231106	155500	175060968	1152	1152	1152	1152	0
302	20231106	155400	175060968	1152	1152	1152	1152	3874
303	20231106	155300	175060968	1152	1152	1152	1152	0
304	20231106	155200	175060968	1152	1152	1152	1152	0
305	20231106	155100	175060968	1152	1152	1152	1152	0
306	20231106	155000	175060968	1152	1152	1152	1152	0
307	20231106	154900	175060968	1152	1152	1152	1152	0
308	20231106	154800	175060968	1152	1152	1152	1152	0
309	20231106	154700	175060968	1152	1152	1152	1152	0
310	20231106	154600	175060968	1152	1152	1152	1152	0
311	20231106	154500	175060968	1152	1152	1152	1152	0
312	20231106	154400	175060968	1152	1152	1152	1152	0
313	20231106	154300	175060968	1152	1152	1152	1152	0
314	20231106	154200	175060968	1152	1152	1152	1152	0
315	20231106	154100	175060968	1152	1152	1152	1152	0
316	20231106	154000	175060968	1152	1152	1152	1152	0
317	20231106	153900	175060968	1152	1152	1152	1152	0
318	20231106	153800	175060968	1152	1152	1152	1152	0
319	20231106	153700	175060968	1152	1152	1152	1152	0
320	20231106	153600	175060968	1152	1152	1152	1152	0
321	20231106	153500	175060968	1152	1152	1152	1152	0
322	20231106	153400	175060968	1152	1152	1152	1152	0
323	20231106	153300	175060968	1152	1152	1152	1152	0
324	20231106	153200	175060968	1152	1152	1152	1152	0
325	20231106	153100	175060968	1152	1152	1152	1152	0
326	20231106	153000	175060968	1152	1152	1152	1152	3874
327	20231106	152900	170598120	1149	1149	1149	1149	0
328	20231106	152800	170598120	1149	1149	1149	1149	0
329	20231106	152700	170598120	1149	1149	1149	1149	0
330	20231106	152600	170598120	1149	1149	1149	1149	0
331	20231106	152500	170598120	1149	1149	1149	1149	0
332	20231106	152400	170598120	1149	1149	1149	1149	0
333	20231106	152300	170598120	1149	1149	1149	1149	0
334	20231106	152200	170598120	1149	1149	1149	1149	0
335	20231106	152100	170598120	1149	1149	1149	1149	0
336	20231106	152000	170598120	1149	1149	1149	1149	0
337	20231106	151900	170598120	1149	1149	1149	1149	7
338	20231106	151800	170590077	1149	1149	1149	1149	86
339	20231106	151700	170491263	1149	1149	1149	1149	0
340	20231106	151600	170491263	1149	1149	1149	1149	677
341	20231106	151500	169713390	1149	1149	1149	1149	375
342	20231106	151400	169282515	1149	1148	1149	1148	295
343	20231106	151300	168943660	1148	1150	1150	1148	1954
344	20231106	151200	166698493	1150	1150	1150	1150	200
345	20231106	151100	166468493	1148	1148	1148	1148	0
346	20231106	151000	166468493	1148	1148	1148	1148	0
347	20231106	150900	166468493	1148	1148	1148	1148	0
348	20231106	150800	166468493	1148	1149	1149	1148	68
349	20231106	150700	166390407	1148	1148	1148	1148	0
350	20231106	150600	166390407	1148	1148	1148	1148	0
351	20231106	150500	166390407	1148	1148	1148	1148	0
352	20231106	150400	166390407	1148	1148	1148	1148	0
353	20231106	150300	166390407	1148	1148	1148	1148	0
354	20231106	150200	166390407	1148	1148	1148	1148	0
355	20231106	150100	166390407	1148	1148	1148	1148	0
356	20231106	150000	166390407	1148	1148	1148	1148	0
357	20231106	145900	166390407	1148	1149	1149	1148	1074
358	20231106	145800	165157349	1150	1150	1150	1150	10
359	20231106	145700	165145849	1150	1150	1150	1150	0
360	20231106	145600	165145849	1150	1149	1150	1149	6
361	20231106	145500	165138953	1149	1149	1149	1149	25
362	20231106	145400	165110228	1149	1149	1149	1149	0
363	20231106	145300	165110228	1149	1149	1149	1149	0
364	20231106	145200	165110228	1149	1149	1149	1149	26
365	20231106	145100	165080354	1150	1149	1150	1149	83
366	20231106	145000	164984986	1150	1149	1150	1149	66
367	20231106	144900	164909142	1149	1149	1149	1149	249
368	20231106	144800	164623041	1148	1148	1148	1148	0
369	20231106	144700	164623041	1148	1148	1148	1148	0
370	20231106	144600	164623041	1148	1148	1148	1148	0
371	20231106	144500	164623041	1148	1148	1148	1148	0
372	20231106	144400	164623041	1148	1148	1148	1148	1543
373	20231106	144300	162851677	1149	1149	1149	1149	0
374	20231106	144200	162851677	1149	1149	1149	1149	0
375	20231106	144100	162851677	1149	1149	1149	1149	0
376	20231106	144000	162851677	1149	1149	1149	1149	0
377	20231106	143900	162851677	1149	1149	1149	1149	28
378	20231106	143800	162819505	1149	1149	1149	1149	0
379	20231106	143700	162819505	1149	1149	1149	1149	0
380	20231106	143600	162819505	1149	1149	1149	1149	0
381	20231106	143500	162819505	1149	1149	1149	1149	0
382	20231106	143400	162819505	1149	1149	1149	1149	15
383	20231106	143300	162802270	1148	1148	1148	1148	0
384	20231106	143200	162802270	1148	1148	1148	1148	0
385	20231106	143100	162802270	1148	1148	1148	1148	0
386	20231106	143000	162802270	1148	1148	1148	1148	0
387	20231106	142900	162802270	1148	1148	1148	1148	0
388	20231106	142800	162802270	1148	1148	1148	1148	0
389	20231106	142700	162802270	1148	1148	1148	1148	0
390	20231106	142600	162802270	1148	1148	1148	1148	0
391	20231106	142500	162802270	1148	1148	1148	1148	0
392	20231106	142400	162802270	1148	1148	1148	1148	0
393	20231106	142300	162802270	1148	1148	1148	1148	0
394	20231106	142200	162802270	1148	1148	1148	1148	0
395	20231106	142100	162802270	1148	1148	1148	1148	150
396	20231106	142000	162630070	1148	1148	1148	1148	0
397	20231106	141900	162630070	1148	1148	1148	1148	0
398	20231106	141800	162630070	1148	1148	1148	1148	0
399	20231106	141700	162630070	1148	1148	1148	1148	0
400	20231106	141600	162630070	1148	1151	1151	1148	4639
401	20231106	141500	157302004	1151	1151	1151	1151	0
402	20231106	141400	157302004	1151	1151	1151	1151	0
403	20231106	141300	157302004	1151	1151	1151	1151	0
404	20231106	141200	157302004	1151	1151	1151	1151	0
405	20231106	141100	157302004	1151	1151	1151	1151	179
406	20231106	141000	157095975	1151	1151	1151	1151	3
407	20231106	140900	157092522	1151	1151	1151	1151	2
408	20231106	140800	157090220	1151	1151	1151	1151	0
409	20231106	140700	157090220	1151	1151	1151	1151	0
410	20231106	140600	157090220	1151	1151	1151	1151	43
411	20231106	140500	157040727	1151	1151	1151	1151	27
412	20231106	140400	157009650	1150	1150	1150	1150	0
413	20231106	140300	157009650	1150	1150	1150	1150	50
414	20231106	140200	156952150	1152	1152	1152	1152	0
415	20231106	140100	156952150	1152	1152	1152	1152	0
416	20231106	140000	156952150	1152	1152	1152	1152	0
417	20231106	135900	156952150	1152	1152	1152	1152	0
418	20231106	135800	156952150	1152	1152	1152	1152	0
419	20231106	135700	156952150	1152	1152	1152	1152	0
420	20231106	135600	156952150	1152	1152	1152	1152	1
421	20231106	135500	156950998	1147	1147	1147	1147	0
422	20231106	135400	156950998	1147	1147	1147	1147	0
423	20231106	135300	156950998	1147	1150	1150	1147	6304
424	20231106	135200	149714824	1150	1150	1150	1150	2000
425	20231106	135100	147414824	1150	1150	1150	1150	0
426	20231106	135000	147414824	1150	1150	1150	1150	0
427	20231106	134900	147414824	1150	1150	1150	1150	0
428	20231106	134800	147414824	1150	1150	1150	1150	2
429	20231106	134700	147412524	1150	1150	1150	1150	239
430	20231106	134600	147137674	1150	1150	1150	1150	759
431	20231106	134500	146264824	1150	1150	1150	1150	240
432	20231106	134400	145988824	1150	1150	1150	1150	760
433	20231106	134300	145114824	1150	1150	1150	1150	0
434	20231106	134200	145114824	1150	1151	1151	1150	870
435	20231106	134100	144114120	1151	1151	1151	1151	0
436	20231106	134000	144114120	1151	1151	1151	1151	0
437	20231106	133900	144114120	1151	1151	1151	1151	0
438	20231106	133800	144114120	1151	1151	1151	1151	0
439	20231106	133700	144114120	1151	1151	1151	1151	0
440	20231106	133600	144114120	1151	1151	1151	1151	0
441	20231106	133500	144114120	1151	1151	1151	1151	0
442	20231106	133400	144114120	1151	1151	1151	1151	0
443	20231106	133300	144114120	1151	1151	1151	1151	0
444	20231106	133200	144114120	1151	1151	1151	1151	184
445	20231106	133100	143902336	1152	1152	1152	1152	0
446	20231106	133000	143902336	1152	1152	1152	1152	0
447	20231106	132900	143902336	1152	1152	1152	1152	26
448	20231106	132800	143872384	1152	1152	1152	1152	1
449	20231106	132700	143871232	1152	1152	1152	1152	0
450	20231106	132600	143871232	1152	1152	1152	1152	0
451	20231106	132500	143871232	1152	1152	1152	1152	5
452	20231106	132400	143865472	1152	1152	1152	1152	0
453	20231106	132300	143865472	1152	1152	1152	1152	4
454	20231106	132200	143860864	1154	1154	1154	1154	100
455	20231106	132100	143745464	1154	1154	1154	1154	0
456	20231106	132000	143745464	1154	1154	1154	1154	0
457	20231106	131900	143745464	1154	1154	1154	1154	0
458	20231106	131800	143745464	1154	1154	1154	1154	0
459	20231106	131700	143745464	1154	1154	1154	1154	0
460	20231106	131600	143745464	1154	1154	1154	1154	0
461	20231106	131500	143745464	1154	1154	1154	1154	0
462	20231106	131400	143745464	1154	1154	1154	1154	0
463	20231106	131300	143745464	1154	1154	1154	1154	1
464	20231106	131200	143744310	1150	1150	1150	1150	0
465	20231106	131100	143744310	1150	1150	1150	1150	0
466	20231106	131000	143744310	1150	1150	1150	1150	0
467	20231106	130900	143744310	1150	1151	1151	1150	1132
468	20231106	130800	142442184	1151	1153	1153	1151	255
469	20231106	130700	142148626	1154	1154	1154	1154	0
470	20231106	130600	142148626	1154	1154	1154	1154	4
471	20231106	130500	142144010	1154	1154	1154	1154	0
472	20231106	130400	142144010	1154	1154	1154	1154	0
473	20231106	130300	142144010	1154	1154	1154	1154	300
474	20231106	130200	141797810	1154	1154	1154	1154	0
475	20231106	130100	141797810	1154	1154	1154	1154	0
476	20231106	130000	141797810	1154	1154	1154	1154	0
477	20231106	125900	141797810	1154	1154	1154	1154	0
478	20231106	125800	141797810	1154	1154	1154	1154	150
479	20231106	125700	141624710	1154	1153	1154	1153	3565
480	20231106	125600	137512693	1152	1152	1152	1152	0
481	20231106	125500	137512693	1152	1152	1152	1152	0
482	20231106	125400	137512693	1152	1152	1152	1152	0
483	20231106	125300	137512693	1152	1152	1152	1152	0
484	20231106	125200	137512693	1152	1152	1152	1152	1000
485	20231106	125100	136360693	1150	1150	1150	1150	0
486	20231106	125000	136360693	1150	1150	1150	1150	0
487	20231106	124900	136360693	1150	1150	1150	1150	0
488	20231106	124800	136360693	1150	1150	1150	1150	182
489	20231106	124700	136151393	1153	1153	1153	1153	4
490	20231106	124600	136146781	1153	1153	1153	1153	0
491	20231106	124500	136146781	1153	1153	1153	1153	0
492	20231106	124400	136146781	1153	1153	1153	1153	0
493	20231106	124300	136146781	1153	1153	1153	1153	0
494	20231106	124200	136146781	1153	1153	1153	1153	3
495	20231106	124100	136143322	1154	1154	1154	1154	0
496	20231106	124000	136143322	1154	1154	1154	1154	0
497	20231106	123900	136143322	1154	1154	1154	1154	0
498	20231106	123800	136143322	1154	1154	1154	1154	0
499	20231106	123700	136143322	1154	1154	1154	1154	0
500	20231106	123600	136143322	1154	1154	1154	1154	0
501	20231106	123500	136143322	1154	1154	1154	1154	0
502	20231106	123400	136143322	1154	1154	1154	1154	1000
503	20231106	123300	134989322	1154	1154	1154	1154	0
504	20231106	123200	134989322	1154	1149	1154	1149	178
505	20231106	123100	134784795	1148	1148	1148	1148	126
506	20231106	123000	134640147	1149	1149	1149	1149	0
507	20231106	122900	134640147	1149	1149	1149	1149	0
508	20231106	122800	134640147	1149	1149	1149	1149	0
509	20231106	122700	134640147	1149	1149	1149	1149	0
510	20231106	122600	134640147	1149	1149	1149	1149	40
511	20231106	122500	134594187	1149	1151	1151	1149	734
512	20231106	122400	133750717	1154	1154	1154	1154	0
513	20231106	122300	133750717	1154	1154	1154	1154	420
514	20231106	122200	133266037	1154	1154	1154	1154	185
515	20231106	122100	133052547	1154	1154	1154	1154	0
516	20231106	122000	133052547	1154	1154	1154	1154	0
517	20231106	121900	133052547	1154	1154	1154	1154	0
518	20231106	121800	133052547	1154	1154	1154	1154	0
519	20231106	121700	133052547	1154	1154	1154	1154	0
520	20231106	121600	133052547	1154	1154	1154	1154	0
521	20231106	121500	133052547	1154	1154	1154	1154	0
522	20231106	121400	133052547	1154	1154	1154	1154	0
523	20231106	121300	133052547	1154	1154	1154	1154	0
524	20231106	121200	133052547	1154	1154	1154	1154	0
525	20231106	121100	133052547	1154	1154	1154	1154	0
526	20231106	121000	133052547	1154	1154	1154	1154	330
527	20231106	120900	132671727	1154	1154	1154	1154	0
528	20231106	120800	132671727	1154	1154	1154	1154	0
529	20231106	120700	132671727	1154	1154	1154	1154	0
530	20231106	120600	132671727	1154	1154	1154	1154	0
531	20231106	120500	132671727	1154	1154	1154	1154	0
532	20231106	120400	132671727	1154	1154	1154	1154	1
533	20231106	120300	132670573	1152	1152	1152	1152	0
534	20231106	120200	132670573	1152	1152	1152	1152	0
535	20231106	120100	132670573	1152	1152	1152	1152	0
536	20231106	120000	132670573	1152	1151	1152	1151	439
537	20231106	115900	132164862	1149	1149	1149	1149	0
538	20231106	115800	132164862	1149	1149	1149	1149	0
539	20231106	115700	132164862	1149	1149	1149	1149	0
540	20231106	115600	132164862	1149	1149	1149	1149	0
541	20231106	115500	132164862	1149	1149	1149	1149	190
542	20231106	115400	131946552	1148	1148	1148	1148	0
543	20231106	115300	131946552	1148	1148	1148	1148	0
544	20231106	115200	131946552	1148	1150	1150	1148	29
545	20231106	115100	131913228	1150	1150	1150	1150	10
546	20231106	115000	131901728	1147	1147	1147	1147	0
547	20231106	114900	131901728	1147	1147	1147	1147	1
548	20231106	114800	131900581	1158	1158	1158	1158	0
549	20231106	114700	131900581	1158	1158	1158	1158	0
550	20231106	114600	131900581	1158	1158	1158	1158	0
551	20231106	114500	131900581	1158	1158	1158	1158	0
552	20231106	114400	131900581	1158	1158	1158	1158	0
553	20231106	114300	131900581	1158	1149	1158	1148	550
554	20231106	114200	131268372	1149	1148	1150	1146	1982
555	20231106	114100	128992949	1148	1148	1148	1148	2395
556	20231106	114000	126243489	1149	1149	1149	1149	105
557	20231106	113900	126122844	1150	1150	1150	1150	0
558	20231106	113800	126122844	1150	1150	1150	1150	0
559	20231106	113700	126122844	1150	1150	1150	1150	4
560	20231106	113600	126118244	1150	1150	1150	1150	132
561	20231106	113500	125966444	1150	1150	1150	1150	0
562	20231106	113400	125966444	1150	1150	1150	1150	22
563	20231106	113300	125941144	1150	1150	1150	1150	6
564	20231106	113200	125934244	1150	1150	1150	1150	7
565	20231106	113100	125926194	1150	1150	1150	1150	2
566	20231106	113000	125923894	1147	1144	1147	1144	1760
567	20231106	112900	123906878	1144	1148	1148	1144	5493
568	20231106	112800	117617851	1150	1150	1150	1150	0
569	20231106	112700	117617851	1150	1150	1150	1150	0
570	20231106	112600	117617851	1150	1152	1152	1150	8081
571	20231106	112500	108324501	1152	1152	1152	1152	1000
572	20231106	112400	107172501	1152	1152	1152	1152	40
573	20231106	112300	107126421	1150	1150	1150	1150	0
574	20231106	112200	107126421	1150	1150	1150	1150	0
575	20231106	112100	107126421	1150	1150	1150	1150	0
576	20231106	112000	107126421	1150	1150	1150	1150	41
577	20231106	111900	107079271	1150	1150	1150	1150	0
578	20231106	111800	107079271	1150	1152	1152	1147	1446
579	20231106	111700	105420186	1150	1150	1150	1150	500
580	20231106	111600	104845186	1149	1152	1152	1149	2315
581	20231106	111500	102184358	1150	1150	1150	1150	0
582	20231106	111400	102184358	1150	1150	1150	1150	0
583	20231106	111300	102184358	1150	1150	1150	1150	250
584	20231106	111200	101896858	1154	1154	1154	1154	0
585	20231106	111100	101896858	1154	1154	1154	1154	0
586	20231106	111000	101896858	1154	1154	1154	1154	0
587	20231106	110900	101896858	1154	1154	1154	1154	2
588	20231106	110800	101894550	1150	1150	1150	1150	0
589	20231106	110700	101894550	1150	1150	1150	1150	0
590	20231106	110600	101894550	1150	1150	1150	1150	0
591	20231106	110500	101894550	1150	1151	1151	1150	4316
592	20231106	110400	96929609	1155	1155	1155	1155	2
593	20231106	110300	96927299	1151	1151	1151	1151	0
594	20231106	110200	96927299	1151	1151	1151	1151	0
595	20231106	110100	96927299	1151	1152	1153	1151	1441
596	20231106	110000	95267664	1153	1152	1153	1152	3525
597	20231106	105900	91203348	1152	1152	1152	1152	0
598	20231106	105800	91203348	1152	1158	1158	1152	1673
599	20231106	105700	89272392	1158	1158	1158	1158	100
600	20231106	105600	89156592	1156	1158	1158	1156	945
601	20231106	105500	88064084	1158	1158	1158	1158	242
602	20231106	105400	87783848	1160	1162	1162	1160	8594
603	20231106	105300	77813190	1162	1163	1163	1162	2987
604	20231106	105200	74342234	1163	1163	1163	1163	0
605	20231106	105100	74342234	1163	1163	1163	1163	830
606	20231106	105000	73376944	1163	1163	1163	1163	0
607	20231106	104900	73376944	1163	1163	1163	1163	18
608	20231106	104800	73356010	1162	1162	1162	1162	5
609	20231106	104700	73350200	1162	1162	1162	1162	45
610	20231106	104600	73297910	1162	1162	1162	1162	0
611	20231106	104500	73297910	1162	1162	1162	1162	110
612	20231106	104400	73170090	1165	1165	1165	1165	0
613	20231106	104300	73170090	1165	1165	1165	1165	11
614	20231106	104200	73157275	1165	1165	1165	1165	0
615	20231106	104100	73157275	1165	1165	1165	1165	0
616	20231106	104000	73157275	1165	1165	1165	1165	0
617	20231106	103900	73157275	1165	1165	1165	1165	0
618	20231106	103800	73157275	1165	1165	1165	1165	0
619	20231106	103700	73157275	1165	1165	1165	1165	0
620	20231106	103600	73157275	1165	1165	1165	1165	0
621	20231106	103500	73157275	1165	1165	1165	1165	0
622	20231106	103400	73157275	1165	1165	1165	1165	0
623	20231106	103300	73157275	1165	1165	1165	1165	0
624	20231106	103200	73157275	1165	1165	1165	1165	0
625	20231106	103100	73157275	1165	1165	1165	1165	0
626	20231106	103000	73157275	1165	1165	1165	1165	173
627	20231106	102900	72955730	1162	1163	1163	1162	70
628	20231106	102800	72874370	1165	1165	1165	1165	2
629	20231106	102700	72872040	1165	1165	1165	1165	767
630	20231106	102600	71978485	1165	1160	1165	1160	9069
631	20231106	102500	61436026	1160	1160	1160	1160	1000
632	20231106	102400	60276026	1160	1160	1160	1160	0
633	20231106	102300	60276026	1160	1160	1160	1160	100
634	20231106	102200	60160026	1160	1159	1160	1158	1140
635	20231106	102100	58839505	1160	1160	1160	1160	0
636	20231106	102000	58839505	1160	1160	1160	1160	500
637	20231106	101900	58259505	1160	1160	1160	1160	0
638	20231106	101800	58259505	1160	1160	1160	1160	87
639	20231106	101700	58158585	1161	1161	1161	1161	0
640	20231106	101600	58158585	1161	1161	1161	1161	0
641	20231106	101500	58158585	1161	1160	1161	1160	100
642	20231106	101400	58042559	1157	1157	1157	1157	0
643	20231106	101300	58042559	1157	1154	1157	1154	1260
644	20231106	101200	56584742	1157	1153	1157	1153	4
645	20231106	101100	56580122	1148	1148	1148	1148	1
646	20231106	101000	56578974	1148	1148	1148	1148	0
647	20231106	100900	56578974	1148	1155	1157	1148	2875
648	20231106	100800	53276236	1160	1160	1160	1160	0
649	20231106	100700	53276236	1160	1160	1160	1160	0
650	20231106	100600	53276236	1160	1160	1160	1160	574
651	20231106	100500	52610396	1161	1161	1161	1160	86
652	20231106	100400	52510634	1160	1160	1160	1160	0
653	20231106	100300	52510634	1160	1160	1160	1160	0
654	20231106	100200	52510634	1160	1160	1160	1160	0
655	20231106	100100	52510634	1160	1160	1160	1160	0
656	20231106	100000	52510634	1160	1160	1160	1160	0
657	20231106	095900	52510634	1160	1160	1160	1160	192
658	20231106	095800	52287914	1160	1160	1160	1160	0
659	20231106	095700	52287914	1160	1160	1160	1160	50
660	20231106	095600	52229914	1160	1160	1160	1160	0
661	20231106	095500	52229914	1160	1160	1160	1160	0
662	20231106	095400	52229914	1160	1160	1160	1160	0
663	20231106	095300	52229914	1160	1160	1160	1160	0
664	20231106	095200	52229914	1160	1160	1160	1160	0
665	20231106	095100	52229914	1160	1160	1160	1160	0
666	20231106	095000	52229914	1160	1160	1160	1160	1
667	20231106	094900	52228754	1155	1155	1155	1155	0
668	20231106	094800	52228754	1155	1155	1155	1155	0
669	20231106	094700	52228754	1155	1155	1155	1155	1047
670	20231106	094600	51019469	1159	1159	1159	1159	25
671	20231106	094500	50990494	1162	1162	1162	1162	0
672	20231106	094400	50990494	1162	1162	1162	1162	0
673	20231106	094300	50990494	1162	1160	1162	1160	981
674	20231106	094200	49851636	1161	1161	1161	1161	2
675	20231106	094100	49849314	1157	1157	1157	1157	0
676	20231106	094000	49849314	1157	1157	1157	1157	0
677	20231106	093900	49849314	1157	1157	1157	1157	1
678	20231106	093800	49848157	1161	1161	1161	1161	1
679	20231106	093700	49846996	1161	1161	1161	1161	3
680	20231106	093600	49843513	1160	1160	1160	1160	100
681	20231106	093500	49727513	1160	1156	1160	1156	1867
682	20231106	093400	47561917	1161	1161	1161	1161	0
683	20231106	093300	47561917	1161	1161	1161	1161	10
684	20231106	093200	47550307	1165	1165	1165	1165	4
685	20231106	093100	47545647	1165	1165	1165	1165	504
686	20231106	093000	46958487	1167	1170	1170	1167	418
687	20231106	092900	46470104	1163	1159	1163	1159	1186
688	20231106	092800	45090790	1156	1161	1161	1154	8745
689	20231106	092700	34987836	1153	1153	1153	1153	0
690	20231106	092600	34987836	1153	1153	1153	1153	100
691	20231106	092500	34872536	1152	1152	1152	1152	0
692	20231106	092400	34872536	1152	1152	1152	1152	0
693	20231106	092300	34872536	1152	1152	1152	1152	0
694	20231106	092200	34872536	1152	1152	1152	1152	0
695	20231106	092100	34872536	1152	1152	1152	1152	1177
696	20231106	092000	33516632	1150	1150	1150	1150	0
697	20231106	091900	33516632	1150	1150	1150	1150	0
698	20231106	091800	33516632	1150	1150	1150	1150	33
699	20231106	091700	33478682	1150	1150	1150	1150	125
700	20231106	091600	33334932	1149	1149	1149	1149	2230
701	20231106	091500	30772662	1146	1144	1146	1144	3891
702	20231106	091400	26315060	1144	1144	1144	1144	8
703	20231106	091300	26305908	1144	1144	1144	1144	40
704	20231106	091200	26260148	1144	1143	1144	1143	2230
705	20231106	091100	23711070	1144	1145	1145	1143	976
706	20231106	091000	22594097	1146	1150	1150	1146	4720
707	20231106	090900	17173780	1151	1151	1151	1150	277
708	20231106	090800	16855044	1163	1163	1163	1163	0
709	20231106	090700	16855044	1163	1163	1163	1163	0
710	20231106	090600	16855044	1163	1152	1163	1152	2335
711	20231106	090500	14159966	1150	1150	1150	1150	47
712	20231106	090400	14105916	1150	1170	1170	1149	7052
713	20231106	090300	5977269	1172	1172	1172	1172	171
714	20231106	090200	5776857	1153	1153	1153	1153	0
715	20231106	090100	5776857	1153	1179	1180	1153	969
716	20231106	090000	4633670	1180	1191	1191	1180	3904