KissMeData/289080/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205700	734522355	1866	1866	1866	1866	15938
3	20231106	205600	734522355	1866	1866	1866	1866	0
4	20231106	205500	734522355	1866	1866	1866	1866	0
5	20231106	205400	734522355	1866	1866	1866	1866	0
6	20231106	205300	734522355	1866	1866	1866	1866	0
7	20231106	205200	734522355	1866	1866	1866	1866	0
8	20231106	205100	734522355	1866	1866	1866	1866	0
9	20231106	205000	734522355	1866	1866	1866	1866	0
10	20231106	204900	734522355	1866	1866	1866	1866	0
11	20231106	204800	734522355	1866	1866	1866	1866	0
12	20231106	204700	734522355	1866	1866	1866	1866	0
13	20231106	204600	734522355	1866	1866	1866	1866	0
14	20231106	204500	734522355	1866	1866	1866	1866	0
15	20231106	204400	734522355	1866	1866	1866	1866	0
16	20231106	204300	734522355	1866	1866	1866	1866	0
17	20231106	204200	734522355	1866	1866	1866	1866	0
18	20231106	204100	734522355	1866	1866	1866	1866	0
19	20231106	204000	734522355	1866	1866	1866	1866	0
20	20231106	203900	734522355	1866	1866	1866	1866	0
21	20231106	203800	734522355	1866	1866	1866	1866	0
22	20231106	203700	734522355	1866	1866	1866	1866	0
23	20231106	203600	734522355	1866	1866	1866	1866	0
24	20231106	203500	734522355	1866	1866	1866	1866	0
25	20231106	203400	734522355	1866	1866	1866	1866	0
26	20231106	203300	734522355	1866	1866	1866	1866	0
27	20231106	203200	734522355	1866	1866	1866	1866	0
28	20231106	203100	734522355	1866	1866	1866	1866	0
29	20231106	203000	734522355	1866	1866	1866	1866	0
30	20231106	202900	734522355	1866	1866	1866	1866	0
31	20231106	202800	734522355	1866	1866	1866	1866	0
32	20231106	202700	734522355	1866	1866	1866	1866	15938
33	20231106	202600	734522355	1866	1866	1866	1866	0
34	20231106	202500	734522355	1866	1866	1866	1866	0
35	20231106	202400	734522355	1866	1866	1866	1866	0
36	20231106	202300	734522355	1866	1866	1866	1866	0
37	20231106	202200	734522355	1866	1866	1866	1866	0
38	20231106	202100	734522355	1866	1866	1866	1866	0
39	20231106	202000	734522355	1866	1866	1866	1866	0
40	20231106	201900	734522355	1866	1866	1866	1866	0
41	20231106	201800	734522355	1866	1866	1866	1866	0
42	20231106	201700	734522355	1866	1866	1866	1866	0
43	20231106	201600	734522355	1866	1866	1866	1866	0
44	20231106	201500	734522355	1866	1866	1866	1866	0
45	20231106	201400	734522355	1866	1866	1866	1866	0
46	20231106	201300	734522355	1866	1866	1866	1866	0
47	20231106	201200	734522355	1866	1866	1866	1866	0
48	20231106	201100	734522355	1866	1866	1866	1866	0
49	20231106	201000	734522355	1866	1866	1866	1866	0
50	20231106	200900	734522355	1866	1866	1866	1866	0
51	20231106	200800	734522355	1866	1866	1866	1866	0
52	20231106	200700	734522355	1866	1866	1866	1866	0
53	20231106	200600	734522355	1866	1866	1866	1866	0
54	20231106	200500	734522355	1866	1866	1866	1866	0
55	20231106	200400	734522355	1866	1866	1866	1866	0
56	20231106	200300	734522355	1866	1866	1866	1866	0
57	20231106	200200	734522355	1866	1866	1866	1866	0
58	20231106	200100	734522355	1866	1866	1866	1866	0
59	20231106	200000	734522355	1866	1866	1866	1866	0
60	20231106	195900	734522355	1866	1866	1866	1866	0
61	20231106	195800	734522355	1866	1866	1866	1866	0
62	20231106	195700	734522355	1866	1866	1866	1866	15938
63	20231106	195600	734522355	1866	1866	1866	1866	0
64	20231106	195500	734522355	1866	1866	1866	1866	0
65	20231106	195400	734522355	1866	1866	1866	1866	0
66	20231106	195300	734522355	1866	1866	1866	1866	0
67	20231106	195200	734522355	1866	1866	1866	1866	0
68	20231106	195100	734522355	1866	1866	1866	1866	0
69	20231106	195000	734522355	1866	1866	1866	1866	0
70	20231106	194900	734522355	1866	1866	1866	1866	0
71	20231106	194800	734522355	1866	1866	1866	1866	0
72	20231106	194700	734522355	1866	1866	1866	1866	0
73	20231106	194600	734522355	1866	1866	1866	1866	0
74	20231106	194500	734522355	1866	1866	1866	1866	0
75	20231106	194400	734522355	1866	1866	1866	1866	0
76	20231106	194300	734522355	1866	1866	1866	1866	0
77	20231106	194200	734522355	1866	1866	1866	1866	0
78	20231106	194100	734522355	1866	1866	1866	1866	0
79	20231106	194000	734522355	1866	1866	1866	1866	0
80	20231106	193900	734522355	1866	1866	1866	1866	0
81	20231106	193800	734522355	1866	1866	1866	1866	0
82	20231106	193700	734522355	1866	1866	1866	1866	0
83	20231106	193600	734522355	1866	1866	1866	1866	0
84	20231106	193500	734522355	1866	1866	1866	1866	0
85	20231106	193400	734522355	1866	1866	1866	1866	0
86	20231106	193300	734522355	1866	1866	1866	1866	0
87	20231106	193200	734522355	1866	1866	1866	1866	0
88	20231106	193100	734522355	1866	1866	1866	1866	0
89	20231106	193000	734522355	1866	1866	1866	1866	0
90	20231106	192900	734522355	1866	1866	1866	1866	0
91	20231106	192800	734522355	1866	1866	1866	1866	0
92	20231106	192700	734522355	1866	1866	1866	1866	15938
93	20231106	192600	734522355	1866	1866	1866	1866	0
94	20231106	192500	734522355	1866	1866	1866	1866	0
95	20231106	192400	734522355	1866	1866	1866	1866	0
96	20231106	192300	734522355	1866	1866	1866	1866	0
97	20231106	192200	734522355	1866	1866	1866	1866	0
98	20231106	192100	734522355	1866	1866	1866	1866	0
99	20231106	192000	734522355	1866	1866	1866	1866	0
100	20231106	191900	734522355	1866	1866	1866	1866	0
101	20231106	191800	734522355	1866	1866	1866	1866	0
102	20231106	191700	734522355	1866	1866	1866	1866	0
103	20231106	191600	734522355	1866	1866	1866	1866	0
104	20231106	191500	734522355	1866	1866	1866	1866	0
105	20231106	191400	734522355	1866	1866	1866	1866	0
106	20231106	191300	734522355	1866	1866	1866	1866	0
107	20231106	191200	734522355	1866	1866	1866	1866	0
108	20231106	191100	734522355	1866	1866	1866	1866	0
109	20231106	191000	734522355	1866	1866	1866	1866	0
110	20231106	190900	734522355	1866	1866	1866	1866	0
111	20231106	190800	734522355	1866	1866	1866	1866	0
112	20231106	190700	734522355	1866	1866	1866	1866	0
113	20231106	190600	734522355	1866	1866	1866	1866	0
114	20231106	190500	734522355	1866	1866	1866	1866	0
115	20231106	190400	734522355	1866	1866	1866	1866	0
116	20231106	190300	734522355	1866	1866	1866	1866	0
117	20231106	190200	734522355	1866	1866	1866	1866	0
118	20231106	190100	734522355	1866	1866	1866	1866	0
119	20231106	190000	734522355	1866	1866	1866	1866	0
120	20231106	185900	734522355	1866	1866	1866	1866	0
121	20231106	185800	734522355	1866	1866	1866	1866	0
122	20231106	185700	734522355	1866	1866	1866	1866	15938
123	20231106	185600	734522355	1866	1866	1866	1866	0
124	20231106	185500	734522355	1866	1866	1866	1866	0
125	20231106	185400	734522355	1866	1866	1866	1866	0
126	20231106	185300	734522355	1866	1866	1866	1866	0
127	20231106	185200	734522355	1866	1866	1866	1866	0
128	20231106	185100	734522355	1866	1866	1866	1866	0
129	20231106	185000	734522355	1866	1866	1866	1866	0
130	20231106	184900	734522355	1866	1866	1866	1866	0
131	20231106	184800	734522355	1866	1866	1866	1866	0
132	20231106	184700	734522355	1866	1866	1866	1866	0
133	20231106	184600	734522355	1866	1866	1866	1866	0
134	20231106	184500	734522355	1866	1866	1866	1866	0
135	20231106	184400	734522355	1866	1866	1866	1866	0
136	20231106	184300	734522355	1866	1866	1866	1866	0
137	20231106	184200	734522355	1866	1866	1866	1866	0
138	20231106	184100	734522355	1866	1866	1866	1866	0
139	20231106	184000	734522355	1866	1866	1866	1866	0
140	20231106	183900	734522355	1866	1866	1866	1866	0
141	20231106	183800	734522355	1866	1866	1866	1866	0
142	20231106	183700	734522355	1866	1866	1866	1866	0
143	20231106	183600	734522355	1866	1866	1866	1866	0
144	20231106	183500	734522355	1866	1866	1866	1866	0
145	20231106	183400	734522355	1866	1866	1866	1866	0
146	20231106	183300	734522355	1866	1866	1866	1866	0
147	20231106	183200	734522355	1866	1866	1866	1866	0
148	20231106	183100	734522355	1866	1866	1866	1866	0
149	20231106	183000	734522355	1866	1866	1866	1866	0
150	20231106	182900	734522355	1866	1866	1866	1866	0
151	20231106	182800	734522355	1866	1866	1866	1866	0
152	20231106	182700	734522355	1866	1866	1866	1866	15938
153	20231106	182600	734522355	1866	1866	1866	1866	0
154	20231106	182500	734522355	1866	1866	1866	1866	0
155	20231106	182400	734522355	1866	1866	1866	1866	0
156	20231106	182300	734522355	1866	1866	1866	1866	0
157	20231106	182200	734522355	1866	1866	1866	1866	0
158	20231106	182100	734522355	1866	1866	1866	1866	0
159	20231106	182000	734522355	1866	1866	1866	1866	0
160	20231106	181900	734522355	1866	1866	1866	1866	0
161	20231106	181800	734522355	1866	1866	1866	1866	0
162	20231106	181700	734522355	1866	1866	1866	1866	0
163	20231106	181600	734522355	1866	1866	1866	1866	0
164	20231106	181500	734522355	1866	1866	1866	1866	0
165	20231106	181400	734522355	1866	1866	1866	1866	0
166	20231106	181300	734522355	1866	1866	1866	1866	0
167	20231106	181200	734522355	1866	1866	1866	1866	0
168	20231106	181100	734522355	1866	1866	1866	1866	0
169	20231106	181000	734522355	1866	1866	1866	1866	0
170	20231106	180900	734522355	1866	1866	1866	1866	0
171	20231106	180800	734522355	1866	1866	1866	1866	0
172	20231106	180700	734522355	1866	1866	1866	1866	0
173	20231106	180600	734522355	1866	1866	1866	1866	0
174	20231106	180500	734522355	1866	1866	1866	1866	0
175	20231106	180400	734522355	1866	1866	1866	1866	0
176	20231106	180300	734522355	1866	1866	1866	1866	0
177	20231106	180200	734522355	1866	1866	1866	1866	0
178	20231106	180100	734522355	1866	1866	1866	1866	0
179	20231106	180000	734522355	1866	1866	1866	1866	0
180	20231106	175900	734522355	1866	1866	1866	1866	0
181	20231106	175800	734522355	1866	1866	1866	1866	0
182	20231106	175700	734522355	1866	1866	1866	1866	15938
183	20231106	175600	734522355	1866	1866	1866	1866	0
184	20231106	175500	734522355	1866	1866	1866	1866	0
185	20231106	175400	734522355	1866	1866	1866	1866	0
186	20231106	175300	734522355	1866	1866	1866	1866	0
187	20231106	175200	734522355	1866	1866	1866	1866	0
188	20231106	175100	734522355	1866	1866	1866	1866	0
189	20231106	175000	734522355	1866	1866	1866	1866	0
190	20231106	174900	734522355	1866	1866	1866	1866	0
191	20231106	174800	734522355	1866	1866	1866	1866	0
192	20231106	174700	734522355	1866	1866	1866	1866	0
193	20231106	174600	734522355	1866	1866	1866	1866	0
194	20231106	174500	734522355	1866	1866	1866	1866	0
195	20231106	174400	734522355	1866	1866	1866	1866	0
196	20231106	174300	734522355	1866	1866	1866	1866	0
197	20231106	174200	734522355	1866	1866	1866	1866	0
198	20231106	174100	734522355	1866	1866	1866	1866	0
199	20231106	174000	734522355	1866	1866	1866	1866	0
200	20231106	173900	734522355	1866	1866	1866	1866	0
201	20231106	173800	734522355	1866	1866	1866	1866	0
202	20231106	173700	734522355	1866	1866	1866	1866	0
203	20231106	173600	734522355	1866	1866	1866	1866	0
204	20231106	173500	734522355	1866	1866	1866	1866	0
205	20231106	173400	734522355	1866	1866	1866	1866	0
206	20231106	173300	734522355	1866	1866	1866	1866	0
207	20231106	173200	734522355	1866	1866	1866	1866	0
208	20231106	173100	734522355	1866	1866	1866	1866	0
209	20231106	173000	734522355	1866	1866	1866	1866	0
210	20231106	172900	734522355	1866	1866	1866	1866	0
211	20231106	172800	734522355	1866	1866	1866	1866	0
212	20231106	172700	734522355	1866	1866	1866	1866	15938
213	20231106	172600	734522355	1866	1866	1866	1866	0
214	20231106	172500	734522355	1866	1866	1866	1866	0
215	20231106	172400	734522355	1866	1866	1866	1866	0
216	20231106	172300	734522355	1866	1866	1866	1866	0
217	20231106	172200	734522355	1866	1866	1866	1866	0
218	20231106	172100	734522355	1866	1866	1866	1866	0
219	20231106	172000	734522355	1866	1866	1866	1866	0
220	20231106	171900	734522355	1866	1866	1866	1866	0
221	20231106	171800	734522355	1866	1866	1866	1866	0
222	20231106	171700	734522355	1866	1866	1866	1866	0
223	20231106	171600	734522355	1866	1866	1866	1866	0
224	20231106	171500	734522355	1866	1866	1866	1866	0
225	20231106	171400	734522355	1866	1866	1866	1866	0
226	20231106	171300	734522355	1866	1866	1866	1866	0
227	20231106	171200	734522355	1866	1866	1866	1866	0
228	20231106	171100	734522355	1866	1866	1866	1866	0
229	20231106	171000	734522355	1866	1866	1866	1866	0
230	20231106	170900	734522355	1866	1866	1866	1866	0
231	20231106	170800	734522355	1866	1866	1866	1866	0
232	20231106	170700	734522355	1866	1866	1866	1866	0
233	20231106	170600	734522355	1866	1866	1866	1866	0
234	20231106	170500	734522355	1866	1866	1866	1866	0
235	20231106	170400	734522355	1866	1866	1866	1866	0
236	20231106	170300	734522355	1866	1866	1866	1866	0
237	20231106	170200	734522355	1866	1866	1866	1866	0
238	20231106	170100	734522355	1866	1866	1866	1866	0
239	20231106	170000	734522355	1866	1866	1866	1866	0
240	20231106	165900	734522355	1866	1866	1866	1866	0
241	20231106	165800	734522355	1866	1866	1866	1866	0
242	20231106	165700	734522355	1866	1866	1866	1866	15938
243	20231106	165600	734522355	1866	1866	1866	1866	0
244	20231106	165500	734522355	1866	1866	1866	1866	0
245	20231106	165400	734522355	1866	1866	1866	1866	0
246	20231106	165300	734522355	1866	1866	1866	1866	0
247	20231106	165200	734522355	1866	1866	1866	1866	0
248	20231106	165100	734522355	1866	1866	1866	1866	0
249	20231106	165000	734522355	1866	1866	1866	1866	0
250	20231106	164900	734522355	1866	1866	1866	1866	0
251	20231106	164800	734522355	1866	1866	1866	1866	0
252	20231106	164700	734522355	1866	1866	1866	1866	0
253	20231106	164600	734522355	1866	1866	1866	1866	0
254	20231106	164500	734522355	1866	1866	1866	1866	0
255	20231106	164400	734522355	1866	1866	1866	1866	0
256	20231106	164300	734522355	1866	1866	1866	1866	0
257	20231106	164200	734522355	1866	1866	1866	1866	0
258	20231106	164100	734522355	1866	1866	1866	1866	0
259	20231106	164000	734522355	1866	1866	1866	1866	0
260	20231106	163900	734522355	1866	1866	1866	1866	0
261	20231106	163800	734522355	1866	1866	1866	1866	0
262	20231106	163700	734522355	1866	1866	1866	1866	0
263	20231106	163600	734522355	1866	1866	1866	1866	0
264	20231106	163500	734522355	1866	1866	1866	1866	0
265	20231106	163400	734522355	1866	1866	1866	1866	0
266	20231106	163300	734522355	1866	1866	1866	1866	0
267	20231106	163200	734522355	1866	1866	1866	1866	0
268	20231106	163100	734522355	1866	1866	1866	1866	0
269	20231106	163000	734522355	1866	1866	1866	1866	0
270	20231106	162900	734522355	1866	1866	1866	1866	0
271	20231106	162800	734522355	1866	1866	1866	1866	0
272	20231106	162700	734522355	1866	1866	1866	1866	15938
273	20231106	162600	734522355	1866	1866	1866	1866	0
274	20231106	162500	734522355	1866	1866	1866	1866	0
275	20231106	162400	734522355	1866	1866	1866	1866	0
276	20231106	162300	734522355	1866	1866	1866	1866	0
277	20231106	162200	734522355	1866	1866	1866	1866	0
278	20231106	162100	734522355	1866	1866	1866	1866	0
279	20231106	162000	734522355	1866	1866	1866	1866	0
280	20231106	161900	734522355	1866	1866	1866	1866	0
281	20231106	161800	734522355	1866	1866	1866	1866	0
282	20231106	161700	734522355	1866	1866	1866	1866	0
283	20231106	161600	734522355	1866	1866	1866	1866	0
284	20231106	161500	734522355	1866	1866	1866	1866	0
285	20231106	161400	734522355	1866	1866	1866	1866	0
286	20231106	161300	734522355	1866	1866	1866	1866	0
287	20231106	161200	734522355	1866	1866	1866	1866	0
288	20231106	161100	734522355	1866	1866	1866	1866	0
289	20231106	161000	734522355	1866	1866	1866	1866	0
290	20231106	160900	734522355	1866	1866	1866	1866	0
291	20231106	160800	734522355	1866	1866	1866	1866	0
292	20231106	160700	734522355	1866	1866	1866	1866	0
293	20231106	160600	734522355	1866	1866	1866	1866	0
294	20231106	160500	734522355	1866	1866	1866	1866	0
295	20231106	160400	734522355	1866	1866	1866	1866	0
296	20231106	160300	734522355	1866	1866	1866	1866	0
297	20231106	160200	734522355	1866	1866	1866	1866	0
298	20231106	160100	734522355	1866	1866	1866	1866	0
299	20231106	160000	734522355	1866	1866	1866	1866	0
300	20231106	155900	734522355	1866	1866	1866	1866	0
301	20231106	155800	734522355	1866	1866	1866	1866	0
302	20231106	155700	734522355	1866	1866	1866	1866	15938
303	20231106	155600	734522355	1866	1866	1866	1866	0
304	20231106	155500	734522355	1866	1866	1866	1866	0
305	20231106	155400	734522355	1866	1866	1866	1866	0
306	20231106	155300	734522355	1866	1866	1866	1866	0
307	20231106	155200	734522355	1866	1866	1866	1866	0
308	20231106	155100	734522355	1866	1866	1866	1866	0
309	20231106	155000	734522355	1866	1866	1866	1866	0
310	20231106	154900	734522355	1866	1866	1866	1866	0
311	20231106	154800	734522355	1866	1866	1866	1866	0
312	20231106	154700	734522355	1866	1866	1866	1866	0
313	20231106	154600	734522355	1866	1866	1866	1866	0
314	20231106	154500	734522355	1866	1866	1866	1866	0
315	20231106	154400	734522355	1866	1866	1866	1866	0
316	20231106	154300	734522355	1866	1866	1866	1866	0
317	20231106	154200	734522355	1866	1866	1866	1866	0
318	20231106	154100	734522355	1866	1866	1866	1866	0
319	20231106	154000	734522355	1866	1866	1866	1866	0
320	20231106	153900	734522355	1866	1866	1866	1866	0
321	20231106	153800	734522355	1866	1866	1866	1866	0
322	20231106	153700	734522355	1866	1866	1866	1866	0
323	20231106	153600	734522355	1866	1866	1866	1866	0
324	20231106	153500	734522355	1866	1866	1866	1866	0
325	20231106	153400	734522355	1866	1866	1866	1866	0
326	20231106	153300	734522355	1866	1866	1866	1866	0
327	20231106	153200	734522355	1866	1866	1866	1866	0
328	20231106	153100	734522355	1866	1866	1866	1866	0
329	20231106	153000	734522355	1866	1866	1866	1866	15938
330	20231106	152900	704782047	1864	1864	1864	1864	0
331	20231106	152800	704782047	1864	1864	1864	1864	0
332	20231106	152700	704782047	1864	1864	1864	1864	0
333	20231106	152600	704782047	1864	1864	1864	1864	0
334	20231106	152500	704782047	1864	1864	1864	1864	0
335	20231106	152400	704782047	1864	1864	1864	1864	0
336	20231106	152300	704782047	1864	1864	1864	1864	0
337	20231106	152200	704782047	1864	1864	1864	1864	0
338	20231106	152100	704782047	1864	1864	1864	1864	0
339	20231106	152000	704782047	1864	1864	1864	1864	0
340	20231106	151900	704782047	1864	1864	1864	1864	309
341	20231106	151800	704206071	1866	1866	1866	1866	4
342	20231106	151700	704198607	1864	1866	1866	1864	91
343	20231106	151600	704028975	1864	1864	1866	1864	604
344	20231106	151500	702902041	1866	1864	1866	1864	68
345	20231106	151400	702775269	1866	1865	1866	1865	768
346	20231106	151300	701342381	1866	1866	1866	1866	0
347	20231106	151200	701342381	1866	1864	1867	1864	1185
348	20231106	151100	699133530	1867	1865	1867	1864	69
349	20231106	151000	699004833	1865	1865	1865	1865	40
350	20231106	150900	698930233	1867	1867	1867	1867	19
351	20231106	150800	698894760	1867	1867	1867	1867	3
352	20231106	150700	698889159	1867	1867	1867	1867	209
353	20231106	150600	698498956	1867	1867	1867	1867	3
354	20231106	150500	698493355	1867	1867	1867	1867	6
355	20231106	150400	698482153	1865	1868	1868	1865	1804
356	20231106	150300	695117681	1868	1865	1868	1865	5
357	20231106	150200	695108344	1869	1869	1869	1869	1070
358	20231106	150100	693108514	1869	1869	1869	1869	4
359	20231106	150000	693101038	1869	1868	1870	1868	3516
360	20231106	145900	686530830	1868	1868	1868	1868	1004
361	20231106	145800	684655358	1868	1868	1868	1868	8
362	20231106	145700	684640414	1870	1870	1870	1870	0
363	20231106	145600	684640414	1870	1864	1870	1864	4
364	20231106	145500	684632940	1870	1870	1870	1870	538
365	20231106	145400	683626880	1870	1870	1870	1870	0
366	20231106	145300	683626880	1870	1870	1870	1870	8
367	20231106	145200	683611920	1870	1862	1870	1862	1999
368	20231106	145100	679889763	1868	1864	1868	1862	2002
369	20231106	145000	676159795	1871	1871	1872	1871	1096
370	20231106	144900	674109105	1871	1872	1872	1869	2857
371	20231106	144800	668766649	1872	1864	1872	1864	29138
372	20231106	144700	614350959	1860	1863	1863	1860	1616
373	20231106	144600	611342565	1864	1863	1864	1863	974
374	20231106	144500	609527995	1861	1862	1863	1861	48
375	20231106	144400	609438661	1863	1861	1863	1861	210
376	20231106	144300	609047831	1863	1863	1863	1863	0
377	20231106	144200	609047831	1863	1861	1864	1861	39
378	20231106	144100	608975232	1864	1864	1864	1864	0
379	20231106	144000	608975232	1864	1864	1864	1864	0
380	20231106	143900	608975232	1864	1864	1864	1864	0
381	20231106	143800	608975232	1864	1863	1864	1863	11
382	20231106	143700	608954738	1864	1864	1864	1864	1
383	20231106	143600	608952874	1864	1861	1864	1861	561
384	20231106	143500	607908844	1864	1863	1864	1863	16
385	20231106	143400	607879035	1864	1864	1864	1864	0
386	20231106	143300	607879035	1864	1864	1864	1864	0
387	20231106	143200	607879035	1864	1864	1864	1864	4
388	20231106	143100	607871579	1864	1864	1864	1864	0
389	20231106	143000	607871579	1864	1864	1864	1864	0
390	20231106	142900	607871579	1864	1864	1864	1864	62
391	20231106	142800	607756011	1865	1865	1865	1865	1
392	20231106	142700	607754146	1865	1865	1865	1865	9
393	20231106	142600	607737361	1865	1865	1865	1860	6602
394	20231106	142500	595452224	1865	1865	1865	1865	4
395	20231106	142400	595444764	1859	1859	1859	1859	2
396	20231106	142300	595441046	1865	1865	1865	1865	7
397	20231106	142200	595427991	1865	1865	1865	1865	0
398	20231106	142100	595427991	1865	1863	1865	1859	2334
399	20231106	142000	591081267	1865	1865	1865	1865	1
400	20231106	141900	591079402	1865	1863	1865	1863	9
401	20231106	141800	591062627	1865	1865	1865	1865	723
402	20231106	141700	589714232	1865	1865	1865	1865	19
403	20231106	141600	589678797	1863	1863	1863	1863	1
404	20231106	141500	589676934	1865	1865	1865	1865	3
405	20231106	141400	589671339	1865	1864	1865	1864	16
406	20231106	141300	589641514	1865	1865	1865	1865	0
407	20231106	141200	589641514	1865	1865	1865	1865	0
408	20231106	141100	589641514	1865	1865	1865	1865	0
409	20231106	141000	589641514	1865	1865	1865	1865	0
410	20231106	140900	589641514	1865	1865	1865	1865	0
411	20231106	140800	589641514	1865	1865	1865	1865	6
412	20231106	140700	589630324	1865	1865	1865	1865	27
413	20231106	140600	589579969	1864	1864	1864	1864	85
414	20231106	140500	589421529	1864	1864	1864	1864	200
415	20231106	140400	589048729	1865	1865	1865	1865	0
416	20231106	140300	589048729	1865	1865	1865	1865	51
417	20231106	140200	588953614	1865	1865	1865	1865	22
418	20231106	140100	588912584	1865	1865	1865	1865	0
419	20231106	140000	588912584	1865	1865	1865	1865	18
420	20231106	135900	588879014	1865	1865	1865	1865	0
421	20231106	135800	588879014	1865	1864	1865	1864	58
422	20231106	135700	588770851	1865	1865	1865	1865	5
423	20231106	135600	588761526	1865	1865	1865	1865	5
424	20231106	135500	588752201	1865	1865	1865	1865	0
425	20231106	135400	588752201	1865	1865	1865	1865	6
426	20231106	135300	588741011	1865	1865	1865	1865	212
427	20231106	135200	588345631	1865	1865	1865	1865	0
428	20231106	135100	588345631	1865	1864	1865	1864	11
429	20231106	135000	588325121	1865	1864	1865	1864	13
430	20231106	134900	588300888	1865	1862	1865	1862	16
431	20231106	134800	588271081	1862	1862	1862	1862	110
432	20231106	134700	588066261	1862	1862	1862	1862	10
433	20231106	134600	588047641	1862	1862	1862	1862	1200
434	20231106	134500	585813241	1866	1866	1866	1866	0
435	20231106	134400	585813241	1866	1866	1866	1866	1
436	20231106	134300	585811375	1865	1865	1865	1865	0
437	20231106	134200	585811375	1865	1865	1865	1865	1280
438	20231106	134100	583424175	1865	1861	1865	1861	12987
439	20231106	134000	559236496	1861	1861	1862	1861	524
440	20231106	133900	558261331	1862	1861	1862	1861	1612
441	20231106	133800	555259935	1863	1863	1863	1863	0
442	20231106	133700	555259935	1863	1861	1863	1861	20
443	20231106	133600	555222713	1863	1863	1863	1863	0
444	20231106	133500	555222713	1863	1863	1863	1863	10
445	20231106	133400	555204083	1863	1863	1863	1863	0
446	20231106	133300	555204083	1863	1863	1863	1863	100
447	20231106	133200	555017783	1863	1861	1863	1860	13
448	20231106	133100	554993587	1863	1863	1863	1863	127
449	20231106	133000	554756986	1863	1863	1863	1863	1202
450	20231106	132900	552517660	1863	1861	1863	1861	7
451	20231106	132800	552504631	1863	1863	1863	1863	0
452	20231106	132700	552504631	1863	1863	1863	1863	30
453	20231106	132600	552448741	1863	1860	1863	1860	3332
454	20231106	132500	546243516	1855	1855	1855	1855	800
455	20231106	132400	544759516	1862	1855	1862	1855	17
456	20231106	132300	544727960	1862	1862	1862	1862	0
457	20231106	132200	544727960	1862	1862	1862	1862	3
458	20231106	132100	544722374	1862	1856	1862	1854	233
459	20231106	132000	544289858	1862	1862	1862	1862	0
460	20231106	131900	544289858	1862	1862	1862	1862	0
461	20231106	131800	544289858	1862	1862	1862	1862	9
462	20231106	131700	544273100	1862	1862	1862	1862	18
463	20231106	131600	544239584	1862	1862	1862	1862	10
464	20231106	131500	544220964	1862	1862	1862	1862	0
465	20231106	131400	544220964	1862	1862	1862	1862	0
466	20231106	131300	544220964	1862	1853	1862	1853	135
467	20231106	131200	543970750	1862	1854	1862	1853	4048
468	20231106	131100	536466784	1854	1860	1862	1854	7697
469	20231106	131000	522185025	1862	1862	1862	1862	274
470	20231106	130900	521674837	1860	1860	1860	1860	5
471	20231106	130800	521665537	1862	1862	1862	1862	0
472	20231106	130700	521665537	1862	1862	1862	1862	0
473	20231106	130600	521665537	1862	1862	1862	1862	0
474	20231106	130500	521665537	1862	1862	1862	1862	0
475	20231106	130400	521665537	1862	1862	1862	1862	0
476	20231106	130300	521665537	1862	1862	1862	1862	0
477	20231106	130200	521665537	1862	1862	1862	1862	5
478	20231106	130100	521656227	1862	1862	1862	1862	0
479	20231106	130000	521656227	1862	1862	1862	1862	0
480	20231106	125900	521656227	1862	1862	1862	1862	0
481	20231106	125800	521656227	1862	1862	1862	1862	9
482	20231106	125700	521639469	1862	1862	1862	1862	9
483	20231106	125600	521622711	1862	1862	1862	1862	0
484	20231106	125500	521622711	1862	1862	1862	1862	0
485	20231106	125400	521622711	1862	1862	1862	1862	4
486	20231106	125300	521615263	1862	1862	1862	1862	0
487	20231106	125200	521615263	1862	1862	1862	1862	2
488	20231106	125100	521611539	1862	1862	1862	1862	2
489	20231106	125000	521607815	1862	1861	1862	1861	143
490	20231106	124900	521341687	1861	1860	1861	1860	111
491	20231106	124800	521135126	1862	1862	1862	1862	0
492	20231106	124700	521135126	1862	1862	1862	1862	0
493	20231106	124600	521135126	1862	1857	1862	1857	20
494	20231106	124500	521097936	1863	1863	1863	1863	0
495	20231106	124400	521097936	1863	1863	1863	1863	0
496	20231106	124300	521097936	1863	1863	1863	1863	3
497	20231106	124200	521092347	1857	1857	1857	1857	10
498	20231106	124100	521073777	1857	1857	1857	1857	143
499	20231106	124000	520808226	1863	1863	1863	1863	0
500	20231106	123900	520808226	1863	1863	1863	1863	0
501	20231106	123800	520808226	1863	1862	1863	1862	2328
502	20231106	123700	516471699	1863	1863	1863	1863	0
503	20231106	123600	516471699	1863	1863	1863	1863	0
504	20231106	123500	516471699	1863	1861	1863	1861	774
505	20231106	123400	515030494	1862	1861	1862	1861	159
506	20231106	123300	514734586	1861	1860	1861	1860	11
507	20231106	123200	514714125	1861	1861	1861	1861	0
508	20231106	123100	514714125	1861	1861	1861	1861	0
509	20231106	123000	514714125	1861	1858	1861	1858	859
510	20231106	122900	513117056	1855	1859	1859	1855	713
511	20231106	122800	511794405	1859	1857	1859	1857	4011
512	20231106	122700	504345948	1859	1859	1859	1859	200
513	20231106	122600	503974148	1859	1856	1859	1856	19
514	20231106	122500	503938830	1856	1856	1856	1856	4533
515	20231106	122400	495525582	1859	1856	1859	1856	70
516	20231106	122300	495395632	1859	1858	1859	1856	1203
517	20231106	122200	493162473	1857	1859	1859	1857	7255
518	20231106	122100	479687028	1861	1861	1861	1859	3086
519	20231106	122000	473949903	1860	1860	1860	1860	1
520	20231106	121900	473948043	1862	1862	1862	1862	9
521	20231106	121800	473931285	1862	1860	1862	1860	18
522	20231106	121700	473897787	1860	1860	1860	1860	36
523	20231106	121600	473830827	1860	1860	1860	1860	1264
524	20231106	121500	471479787	1862	1862	1862	1862	2
525	20231106	121400	471476063	1862	1862	1862	1862	69
526	20231106	121300	471347585	1863	1863	1863	1863	3
527	20231106	121200	471341996	1862	1862	1862	1862	56
528	20231106	121100	471237724	1863	1863	1863	1863	30
529	20231106	121000	471181834	1863	1863	1863	1863	47
530	20231106	120900	471094273	1863	1863	1863	1863	30
531	20231106	120800	471038383	1863	1863	1863	1863	30
532	20231106	120700	470982493	1864	1863	1864	1863	607
533	20231106	120600	469851107	1863	1863	1863	1863	0
534	20231106	120500	469851107	1863	1863	1863	1863	0
535	20231106	120400	469851107	1863	1863	1863	1863	9
536	20231106	120300	469834340	1863	1863	1863	1863	0
537	20231106	120200	469834340	1863	1863	1863	1863	1
538	20231106	120100	469832477	1863	1863	1863	1863	0
539	20231106	120000	469832477	1863	1860	1863	1860	753
540	20231106	115900	468431874	1863	1863	1863	1863	3
541	20231106	115800	468426285	1864	1864	1864	1864	0
542	20231106	115700	468426285	1864	1864	1864	1860	324
543	20231106	115600	467823303	1860	1860	1860	1860	90
544	20231106	115500	467655903	1864	1864	1864	1864	0
545	20231106	115400	467655903	1864	1864	1864	1864	18
546	20231106	115300	467622351	1864	1864	1864	1864	122
547	20231106	115200	467394943	1864	1864	1864	1864	1
548	20231106	115100	467393079	1864	1864	1864	1864	0
549	20231106	115000	467393079	1864	1859	1864	1859	6798
550	20231106	114900	454755552	1859	1859	1859	1859	91
551	20231106	114800	454586383	1858	1858	1858	1858	67
552	20231106	114700	454461897	1859	1859	1859	1859	90
553	20231106	114600	454294587	1859	1859	1859	1859	1402
554	20231106	114500	451688269	1859	1859	1859	1859	0
555	20231106	114400	451688269	1859	1859	1865	1859	2768
556	20231106	114300	446542551	1859	1860	1865	1859	1585
557	20231106	114200	443596011	1860	1865	1865	1860	212
558	20231106	114100	443200641	1865	1865	1865	1865	0
559	20231106	114000	443200641	1865	1864	1865	1864	5
560	20231106	113900	443191317	1861	1863	1864	1861	1024
561	20231106	113800	441285340	1865	1865	1865	1865	0
562	20231106	113700	441285340	1865	1865	1865	1865	0
563	20231106	113600	441285340	1865	1865	1865	1865	0
564	20231106	113500	441285340	1865	1865	1865	1865	50
565	20231106	113400	441192090	1865	1861	1865	1861	343
566	20231106	113300	440552535	1861	1860	1861	1860	1469
567	20231106	113200	437819176	1860	1860	1860	1860	51
568	20231106	113100	437724316	1859	1859	1859	1859	2
569	20231106	113000	437720598	1859	1860	1860	1859	718
570	20231106	112900	436385218	1860	1861	1861	1860	434
571	20231106	112800	435577960	1860	1860	1860	1860	20
572	20231106	112700	435540760	1861	1861	1861	1861	300
573	20231106	112600	434982460	1865	1865	1865	1865	0
574	20231106	112500	434982460	1865	1865	1865	1865	49
575	20231106	112400	434891075	1865	1864	1865	1864	500
576	20231106	112300	433958911	1866	1866	1866	1866	0
577	20231106	112200	433958911	1866	1866	1866	1866	8
578	20231106	112100	433943983	1866	1866	1866	1866	0
579	20231106	112000	433943983	1866	1867	1867	1866	159
580	20231106	111900	433647280	1867	1859	1867	1859	65
581	20231106	111800	433526325	1867	1867	1867	1867	82
582	20231106	111700	433373231	1867	1867	1867	1867	25
583	20231106	111600	433326556	1867	1865	1867	1859	766
584	20231106	111500	431899498	1867	1867	1867	1867	18
585	20231106	111400	431865892	1868	1868	1868	1860	5025
586	20231106	111300	422509579	1868	1868	1868	1868	45
587	20231106	111200	422425519	1868	1864	1868	1864	10890
588	20231106	111100	402109978	1864	1864	1864	1864	18
589	20231106	111000	402076426	1864	1863	1864	1860	305
590	20231106	110900	401508706	1864	1864	1864	1864	72
591	20231106	110800	401374498	1864	1863	1864	1863	4327
592	20231106	110700	393313279	1863	1863	1863	1863	0
593	20231106	110600	393313279	1863	1863	1863	1863	127
594	20231106	110500	393076678	1864	1863	1864	1863	309
595	20231106	110400	392501002	1864	1864	1864	1864	56
596	20231106	110300	392396618	1864	1864	1864	1864	0
597	20231106	110200	392396618	1864	1864	1864	1864	0
598	20231106	110100	392396618	1864	1860	1864	1860	913
599	20231106	110000	390698402	1863	1863	1864	1863	128
600	20231106	105900	390459929	1864	1864	1864	1860	62
601	20231106	105800	390344389	1864	1864	1864	1864	54
602	20231106	105700	390243733	1863	1864	1864	1863	65
603	20231106	105600	390122578	1864	1864	1864	1864	0
604	20231106	105500	390122578	1864	1864	1864	1864	0
605	20231106	105400	390122578	1864	1865	1865	1864	498
606	20231106	105300	389194297	1865	1864	1865	1860	5613
607	20231106	105200	378742238	1864	1860	1864	1860	112
608	20231106	105100	378533870	1864	1863	1864	1863	377
609	20231106	105000	377831501	1863	1864	1864	1863	438
610	20231106	104900	377015503	1864	1863	1864	1863	690
611	20231106	104800	375730024	1863	1860	1863	1860	3004
612	20231106	104700	370133575	1863	1863	1863	1863	6
613	20231106	104600	370122397	1860	1860	1860	1860	401
614	20231106	104500	369376537	1860	1864	1864	1860	238
615	20231106	104400	368933730	1864	1864	1864	1864	125
616	20231106	104300	368700730	1863	1864	1864	1863	3
617	20231106	104200	368695139	1864	1863	1864	1863	319
618	20231106	104100	368100659	1864	1864	1864	1864	18
619	20231106	104000	368067107	1864	1864	1864	1860	94
620	20231106	103900	367892111	1864	1864	1864	1864	837
621	20231106	103800	366331943	1863	1863	1863	1863	3496
622	20231106	103700	359818895	1863	1863	1863	1863	758
623	20231106	103600	358406741	1863	1863	1863	1863	0
624	20231106	103500	358406741	1863	1862	1863	1862	87
625	20231106	103400	358244720	1862	1862	1862	1862	14
626	20231106	103300	358218652	1863	1863	1863	1863	0
627	20231106	103200	358218652	1863	1862	1863	1862	18
628	20231106	103100	358185119	1863	1863	1863	1863	0
629	20231106	103000	358185119	1863	1863	1863	1863	0
630	20231106	102900	358185119	1863	1857	1863	1856	1898
631	20231106	102800	354662023	1863	1863	1863	1863	134
632	20231106	102700	354412381	1858	1863	1864	1858	2919
633	20231106	102600	348975491	1863	1860	1863	1860	3430
634	20231106	102500	342589258	1862	1856	1862	1856	14814
635	20231106	102400	315057999	1856	1855	1856	1855	109
636	20231106	102300	314855795	1856	1856	1856	1856	0
637	20231106	102200	314855795	1856	1856	1856	1856	5
638	20231106	102100	314846515	1850	1850	1850	1849	1409
639	20231106	102000	312239965	1850	1851	1856	1850	278
640	20231106	101900	311725615	1853	1853	1856	1853	108
641	20231106	101800	311525437	1850	1850	1850	1850	110
642	20231106	101700	311321937	1856	1856	1856	1856	0
643	20231106	101600	311321937	1856	1856	1856	1856	10
644	20231106	101500	311303377	1856	1856	1856	1856	0
645	20231106	101400	311303377	1856	1855	1856	1855	41
646	20231106	101300	311227297	1850	1852	1852	1850	5801
647	20231106	101200	300492714	1856	1855	1856	1855	105
648	20231106	101100	300297849	1856	1856	1856	1856	0
649	20231106	101000	300297849	1856	1852	1856	1852	244
650	20231106	100900	299845781	1852	1852	1852	1852	1238
651	20231106	100800	297553005	1852	1856	1856	1852	1840
652	20231106	100700	294145269	1855	1851	1855	1851	806
653	20231106	100600	292650179	1855	1855	1855	1855	0
654	20231106	100500	292650179	1855	1851	1855	1851	4
655	20231106	100400	292642763	1851	1855	1856	1851	1503
656	20231106	100300	289859259	1856	1856	1856	1856	90
657	20231106	100200	289692219	1856	1855	1856	1855	115
658	20231106	100100	289478789	1853	1854	1856	1853	21
659	20231106	100000	289439863	1855	1856	1856	1855	21
660	20231106	095900	289400897	1857	1859	1859	1857	80
661	20231106	095800	289252283	1859	1859	1859	1859	153
662	20231106	095700	288967856	1857	1858	1859	1857	498
663	20231106	095600	288042568	1858	1858	1858	1858	1190
664	20231106	095500	285831548	1857	1858	1858	1857	1078
665	20231106	095400	283828849	1858	1853	1858	1853	9680
666	20231106	095300	265867320	1852	1851	1853	1849	6027
667	20231106	095200	254711931	1851	1854	1854	1851	13
668	20231106	095100	254687859	1854	1855	1855	1851	1244
669	20231106	095000	252384226	1855	1856	1856	1855	232
670	20231106	094900	251953834	1851	1851	1851	1851	750
671	20231106	094800	250565584	1851	1857	1857	1851	675
672	20231106	094700	249315273	1857	1852	1857	1852	654
673	20231106	094600	248104060	1852	1857	1857	1852	514
674	20231106	094500	247151606	1858	1858	1858	1858	136
675	20231106	094400	246898918	1858	1857	1858	1857	1667
676	20231106	094300	243802192	1855	1855	1855	1853	3914
677	20231106	094200	236541942	1855	1854	1855	1854	255
678	20231106	094100	236069117	1854	1854	1854	1854	1676
679	20231106	094000	232961813	1854	1851	1854	1851	309
680	20231106	093900	232389827	1854	1854	1854	1854	2
681	20231106	093800	232386119	1854	1851	1854	1851	2159
682	20231106	093700	228387683	1854	1852	1854	1852	125
683	20231106	093600	228156173	1851	1855	1855	1851	995
684	20231106	093500	226313750	1855	1851	1855	1851	325
685	20231106	093400	225712115	1855	1854	1855	1850	1505
686	20231106	093300	222927238	1855	1859	1859	1855	267
687	20231106	093200	222431949	1857	1858	1859	1857	864
688	20231106	093100	220826339	1857	1851	1857	1851	2353
689	20231106	093000	216461986	1851	1849	1851	1845	1955
690	20231106	092900	212846331	1848	1846	1848	1845	2527
691	20231106	092800	208179747	1845	1845	1845	1845	1091
692	20231106	092700	206166852	1845	1845	1846	1845	489
693	20231106	092600	205264619	1845	1846	1846	1845	58
694	20231106	092500	205157591	1846	1845	1846	1845	735
695	20231106	092400	203801480	1845	1839	1846	1831	8925
696	20231106	092300	187365781	1839	1836	1839	1830	908
697	20231106	092200	185697556	1834	1834	1834	1834	1550
698	20231106	092100	182854856	1835	1833	1835	1833	1916
699	20231106	092000	179341437	1833	1828	1833	1828	956
700	20231106	091900	177592113	1824	1824	1824	1824	0
701	20231106	091800	177592113	1824	1824	1824	1824	54
702	20231106	091700	177493617	1824	1824	1824	1823	6854
703	20231106	091600	164992021	1824	1826	1826	1824	8948
704	20231106	091500	148663677	1826	1829	1829	1826	1120
705	20231106	091400	146615225	1829	1826	1829	1824	10454
706	20231106	091300	127537987	1825	1827	1827	1825	13463
707	20231106	091200	102957736	1827	1829	1829	1827	8157
708	20231106	091100	88048412	1835	1835	1835	1829	1964
709	20231106	091000	84452872	1835	1835	1835	1835	148
710	20231106	090900	84181292	1835	1838	1838	1835	605
711	20231106	090800	83070802	1829	1830	1830	1829	5014
712	20231106	090700	73899801	1838	1838	1838	1838	1
713	20231106	090600	73897963	1839	1830	1839	1830	4043
714	20231106	090500	66486764	1827	1827	1827	1827	0
715	20231106	090400	66486764	1827	1828	1828	1827	6012
716	20231106	090300	55498710	1828	1828	1828	1828	449
717	20231106	090200	54677938	1828	1835	1835	1827	25907
718	20231106	090100	7267412	1836	1840	1840	1836	374
719	20231106	090000	6579614	1840	1839	1843	1839	3574