KissMeData/011420/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185600	386499544	1840	1840	1840	1840	4586
3	20231108	185500	386499544	1840	1840	1840	1840	0
4	20231108	185400	386499544	1840	1840	1840	1840	0
5	20231108	185300	386499544	1840	1840	1840	1840	0
6	20231108	185200	386499544	1840	1840	1840	1840	0
7	20231108	185100	386499544	1840	1840	1840	1840	0
8	20231108	185000	386499544	1840	1840	1840	1840	0
9	20231108	184900	386499544	1840	1840	1840	1840	0
10	20231108	184800	386499544	1840	1840	1840	1840	0
11	20231108	184700	386499544	1840	1840	1840	1840	0
12	20231108	184600	386499544	1840	1840	1840	1840	0
13	20231108	184500	386499544	1840	1840	1840	1840	0
14	20231108	184400	386499544	1840	1840	1840	1840	0
15	20231108	184300	386499544	1840	1840	1840	1840	0
16	20231108	184200	386499544	1840	1840	1840	1840	0
17	20231108	184100	386499544	1840	1840	1840	1840	0
18	20231108	184000	386499544	1840	1840	1840	1840	0
19	20231108	183900	386499544	1840	1840	1840	1840	0
20	20231108	183800	386499544	1840	1840	1840	1840	0
21	20231108	183700	386499544	1840	1840	1840	1840	0
22	20231108	183600	386499544	1840	1840	1840	1840	0
23	20231108	183500	386499544	1840	1840	1840	1840	0
24	20231108	183400	386499544	1840	1840	1840	1840	0
25	20231108	183300	386499544	1840	1840	1840	1840	0
26	20231108	183200	386499544	1840	1840	1840	1840	0
27	20231108	183100	386499544	1840	1840	1840	1840	0
28	20231108	183000	386499544	1840	1840	1840	1840	0
29	20231108	182900	386499544	1840	1840	1840	1840	0
30	20231108	182800	386499544	1840	1840	1840	1840	0
31	20231108	182700	386499544	1840	1840	1840	1840	0
32	20231108	182600	386499544	1840	1840	1840	1840	4586
33	20231108	182500	386499544	1840	1840	1840	1840	0
34	20231108	182400	386499544	1840	1840	1840	1840	0
35	20231108	182300	386499544	1840	1840	1840	1840	0
36	20231108	182200	386499544	1840	1840	1840	1840	0
37	20231108	182100	386499544	1840	1840	1840	1840	0
38	20231108	182000	386499544	1840	1840	1840	1840	0
39	20231108	181900	386499544	1840	1840	1840	1840	0
40	20231108	181800	386499544	1840	1840	1840	1840	0
41	20231108	181700	386499544	1840	1840	1840	1840	0
42	20231108	181600	386499544	1840	1840	1840	1840	0
43	20231108	181500	386499544	1840	1840	1840	1840	0
44	20231108	181400	386499544	1840	1840	1840	1840	0
45	20231108	181300	386499544	1840	1840	1840	1840	0
46	20231108	181200	386499544	1840	1840	1840	1840	0
47	20231108	181100	386499544	1840	1840	1840	1840	0
48	20231108	181000	386499544	1840	1840	1840	1840	0
49	20231108	180900	386499544	1840	1840	1840	1840	0
50	20231108	180800	386499544	1840	1840	1840	1840	0
51	20231108	180700	386499544	1840	1840	1840	1840	0
52	20231108	180600	386499544	1840	1840	1840	1840	0
53	20231108	180500	386499544	1840	1840	1840	1840	0
54	20231108	180400	386499544	1840	1840	1840	1840	0
55	20231108	180300	386499544	1840	1840	1840	1840	0
56	20231108	180200	386499544	1840	1840	1840	1840	0
57	20231108	180100	386499544	1840	1840	1840	1840	0
58	20231108	180000	386499544	1840	1840	1840	1840	0
59	20231108	175900	386499544	1840	1840	1840	1840	0
60	20231108	175800	386499544	1840	1840	1840	1840	0
61	20231108	175700	386499544	1840	1840	1840	1840	0
62	20231108	175600	386499544	1840	1840	1840	1840	4586
63	20231108	175500	386499544	1840	1840	1840	1840	0
64	20231108	175400	386499544	1840	1840	1840	1840	0
65	20231108	175300	386499544	1840	1840	1840	1840	0
66	20231108	175200	386499544	1840	1840	1840	1840	0
67	20231108	175100	386499544	1840	1840	1840	1840	0
68	20231108	175000	386499544	1840	1840	1840	1840	0
69	20231108	174900	386499544	1840	1840	1840	1840	0
70	20231108	174800	386499544	1840	1840	1840	1840	0
71	20231108	174700	386499544	1840	1840	1840	1840	0
72	20231108	174600	386499544	1840	1840	1840	1840	0
73	20231108	174500	386499544	1840	1840	1840	1840	0
74	20231108	174400	386499544	1840	1840	1840	1840	0
75	20231108	174300	386499544	1840	1840	1840	1840	0
76	20231108	174200	386499544	1840	1840	1840	1840	0
77	20231108	174100	386499544	1840	1840	1840	1840	0
78	20231108	174000	386499544	1840	1840	1840	1840	0
79	20231108	173900	386499544	1840	1840	1840	1840	0
80	20231108	173800	386499544	1840	1840	1840	1840	0
81	20231108	173700	386499544	1840	1840	1840	1840	0
82	20231108	173600	386499544	1840	1840	1840	1840	0
83	20231108	173500	386499544	1840	1840	1840	1840	0
84	20231108	173400	386499544	1840	1840	1840	1840	0
85	20231108	173300	386499544	1840	1840	1840	1840	0
86	20231108	173200	386499544	1840	1840	1840	1840	0
87	20231108	173100	386499544	1840	1840	1840	1840	0
88	20231108	173000	386499544	1840	1840	1840	1840	0
89	20231108	172900	386499544	1840	1840	1840	1840	0
90	20231108	172800	386499544	1840	1840	1840	1840	0
91	20231108	172700	386499544	1840	1840	1840	1840	0
92	20231108	172600	386499544	1840	1840	1840	1840	4586
93	20231108	172500	386499544	1840	1840	1840	1840	0
94	20231108	172400	386499544	1840	1840	1840	1840	0
95	20231108	172300	386499544	1840	1840	1840	1840	0
96	20231108	172200	386499544	1840	1840	1840	1840	0
97	20231108	172100	386499544	1840	1840	1840	1840	0
98	20231108	172000	386499544	1840	1840	1840	1840	0
99	20231108	171900	386499544	1840	1840	1840	1840	0
100	20231108	171800	386499544	1840	1840	1840	1840	0
101	20231108	171700	386499544	1840	1840	1840	1840	0
102	20231108	171600	386499544	1840	1840	1840	1840	0
103	20231108	171500	386499544	1840	1840	1840	1840	0
104	20231108	171400	386499544	1840	1840	1840	1840	0
105	20231108	171300	386499544	1840	1840	1840	1840	0
106	20231108	171200	386499544	1840	1840	1840	1840	0
107	20231108	171100	386499544	1840	1840	1840	1840	0
108	20231108	171000	386499544	1840	1840	1840	1840	0
109	20231108	170900	386499544	1840	1840	1840	1840	0
110	20231108	170800	386499544	1840	1840	1840	1840	0
111	20231108	170700	386499544	1840	1840	1840	1840	0
112	20231108	170600	386499544	1840	1840	1840	1840	0
113	20231108	170500	386499544	1840	1840	1840	1840	0
114	20231108	170400	386499544	1840	1840	1840	1840	0
115	20231108	170300	386499544	1840	1840	1840	1840	0
116	20231108	170200	386499544	1840	1840	1840	1840	0
117	20231108	170100	386499544	1840	1840	1840	1840	0
118	20231108	170000	386499544	1840	1840	1840	1840	0
119	20231108	165900	386499544	1840	1840	1840	1840	0
120	20231108	165800	386499544	1840	1840	1840	1840	0
121	20231108	165700	386499544	1840	1840	1840	1840	0
122	20231108	165600	386499544	1840	1840	1840	1840	4586
123	20231108	165500	386499544	1840	1840	1840	1840	0
124	20231108	165400	386499544	1840	1840	1840	1840	0
125	20231108	165300	386499544	1840	1840	1840	1840	0
126	20231108	165200	386499544	1840	1840	1840	1840	0
127	20231108	165100	386499544	1840	1840	1840	1840	0
128	20231108	165000	386499544	1840	1840	1840	1840	0
129	20231108	164900	386499544	1840	1840	1840	1840	0
130	20231108	164800	386499544	1840	1840	1840	1840	0
131	20231108	164700	386499544	1840	1840	1840	1840	0
132	20231108	164600	386499544	1840	1840	1840	1840	0
133	20231108	164500	386499544	1840	1840	1840	1840	0
134	20231108	164400	386499544	1840	1840	1840	1840	0
135	20231108	164300	386499544	1840	1840	1840	1840	0
136	20231108	164200	386499544	1840	1840	1840	1840	0
137	20231108	164100	386499544	1840	1840	1840	1840	0
138	20231108	164000	386499544	1840	1840	1840	1840	0
139	20231108	163900	386499544	1840	1840	1840	1840	0
140	20231108	163800	386499544	1840	1840	1840	1840	0
141	20231108	163700	386499544	1840	1840	1840	1840	0
142	20231108	163600	386499544	1840	1840	1840	1840	0
143	20231108	163500	386499544	1840	1840	1840	1840	0
144	20231108	163400	386499544	1840	1840	1840	1840	0
145	20231108	163300	386499544	1840	1840	1840	1840	0
146	20231108	163200	386499544	1840	1840	1840	1840	0
147	20231108	163100	386499544	1840	1840	1840	1840	0
148	20231108	163000	386499544	1840	1840	1840	1840	0
149	20231108	162900	386499544	1840	1840	1840	1840	0
150	20231108	162800	386499544	1840	1840	1840	1840	0
151	20231108	162700	386499544	1840	1840	1840	1840	0
152	20231108	162600	386499544	1840	1840	1840	1840	4586
153	20231108	162500	386499544	1840	1840	1840	1840	0
154	20231108	162400	386499544	1840	1840	1840	1840	0
155	20231108	162300	386499544	1840	1840	1840	1840	0
156	20231108	162200	386499544	1840	1840	1840	1840	0
157	20231108	162100	386499544	1840	1840	1840	1840	0
158	20231108	162000	386499544	1840	1840	1840	1840	0
159	20231108	161900	386499544	1840	1840	1840	1840	0
160	20231108	161800	386499544	1840	1840	1840	1840	0
161	20231108	161700	386499544	1840	1840	1840	1840	0
162	20231108	161600	386499544	1840	1840	1840	1840	0
163	20231108	161500	386499544	1840	1840	1840	1840	0
164	20231108	161400	386499544	1840	1840	1840	1840	0
165	20231108	161300	386499544	1840	1840	1840	1840	0
166	20231108	161200	386499544	1840	1840	1840	1840	0
167	20231108	161100	386499544	1840	1840	1840	1840	0
168	20231108	161000	386499544	1840	1840	1840	1840	0
169	20231108	160900	386499544	1840	1840	1840	1840	0
170	20231108	160800	386499544	1840	1840	1840	1840	0
171	20231108	160700	386499544	1840	1840	1840	1840	0
172	20231108	160600	386499544	1840	1840	1840	1840	0
173	20231108	160500	386499544	1840	1840	1840	1840	0
174	20231108	160400	386499544	1840	1840	1840	1840	0
175	20231108	160300	386499544	1840	1840	1840	1840	0
176	20231108	160200	386499544	1840	1840	1840	1840	0
177	20231108	160100	386499544	1840	1840	1840	1840	0
178	20231108	160000	386499544	1840	1840	1840	1840	0
179	20231108	155900	386499544	1840	1840	1840	1840	0
180	20231108	155800	386499544	1840	1840	1840	1840	0
181	20231108	155700	386499544	1840	1840	1840	1840	0
182	20231108	155600	386499544	1840	1840	1840	1840	4586
183	20231108	155500	386499544	1840	1840	1840	1840	0
184	20231108	155400	386499544	1840	1840	1840	1840	0
185	20231108	155300	386499544	1840	1840	1840	1840	0
186	20231108	155200	386499544	1840	1840	1840	1840	0
187	20231108	155100	386499544	1840	1840	1840	1840	0
188	20231108	155000	386499544	1840	1840	1840	1840	0
189	20231108	154900	386499544	1840	1840	1840	1840	0
190	20231108	154800	386499544	1840	1840	1840	1840	0
191	20231108	154700	386499544	1840	1840	1840	1840	0
192	20231108	154600	386499544	1840	1840	1840	1840	0
193	20231108	154500	386499544	1840	1840	1840	1840	0
194	20231108	154400	386499544	1840	1840	1840	1840	0
195	20231108	154300	386499544	1840	1840	1840	1840	0
196	20231108	154200	386499544	1840	1840	1840	1840	0
197	20231108	154100	386499544	1840	1840	1840	1840	0
198	20231108	154000	386499544	1840	1840	1840	1840	0
199	20231108	153900	386499544	1840	1840	1840	1840	0
200	20231108	153800	386499544	1840	1840	1840	1840	0
201	20231108	153700	386499544	1840	1840	1840	1840	0
202	20231108	153600	386499544	1840	1840	1840	1840	0
203	20231108	153500	386499544	1840	1840	1840	1840	0
204	20231108	153400	386499544	1840	1840	1840	1840	0
205	20231108	153300	386499544	1840	1840	1840	1840	0
206	20231108	153200	386499544	1840	1840	1840	1840	0
207	20231108	153100	386499544	1840	1840	1840	1840	0
208	20231108	153000	386499544	1840	1840	1840	1840	4586
209	20231108	152900	378061304	1837	1837	1837	1837	0
210	20231108	152800	378061304	1837	1837	1837	1837	0
211	20231108	152700	378061304	1837	1837	1837	1837	0
212	20231108	152600	378061304	1837	1837	1837	1837	0
213	20231108	152500	378061304	1837	1837	1837	1837	0
214	20231108	152400	378061304	1837	1837	1837	1837	0
215	20231108	152300	378061304	1837	1837	1837	1837	0
216	20231108	152200	378061304	1837	1837	1837	1837	0
217	20231108	152100	378061304	1837	1837	1837	1837	0
218	20231108	152000	378061304	1837	1837	1837	1837	0
219	20231108	151900	378061304	1837	1839	1841	1837	2972
220	20231108	151800	372598409	1841	1841	1841	1841	1
221	20231108	151700	372596568	1838	1838	1838	1838	1654
222	20231108	151600	369556516	1838	1837	1838	1837	304
223	20231108	151500	368997767	1838	1837	1838	1837	62
224	20231108	151400	368883833	1838	1838	1838	1837	298
225	20231108	151300	368336112	1838	1838	1838	1838	4
226	20231108	151200	368328760	1838	1840	1840	1838	17
227	20231108	151100	368297486	1840	1840	1840	1840	0
228	20231108	151000	368297486	1840	1841	1841	1840	6
229	20231108	150900	368286443	1841	1839	1841	1839	100
230	20231108	150800	368102462	1838	1838	1838	1838	3
231	20231108	150700	368096948	1838	1838	1838	1838	57
232	20231108	150600	367992182	1839	1839	1839	1838	55
233	20231108	150500	367891040	1839	1839	1839	1839	28
234	20231108	150400	367839548	1839	1841	1841	1839	2335
235	20231108	150300	363544525	1841	1841	1841	1841	0
236	20231108	150200	363544525	1841	1841	1841	1841	13
237	20231108	150100	363520592	1841	1842	1842	1841	74
238	20231108	150000	363384304	1841	1841	1841	1841	129
239	20231108	145900	363146815	1841	1841	1844	1841	408
240	20231108	145800	362394772	1844	1842	1844	1842	500
241	20231108	145700	361473105	1843	1842	1843	1841	7
242	20231108	145600	361460212	1841	1841	1841	1841	1
243	20231108	145500	361458371	1841	1841	1841	1841	3
244	20231108	145400	361452848	1845	1845	1845	1845	0
245	20231108	145300	361452848	1845	1840	1845	1840	7
246	20231108	145200	361439953	1839	1840	1840	1839	1573
247	20231108	145100	358546385	1845	1845	1845	1845	0
248	20231108	145000	358546385	1845	1841	1845	1841	5
249	20231108	144900	358537170	1841	1841	1841	1841	1
250	20231108	144800	358535329	1845	1844	1845	1844	30
251	20231108	144700	358479999	1841	1841	1841	1841	0
252	20231108	144600	358479999	1841	1841	1841	1841	0
253	20231108	144500	358479999	1841	1842	1845	1841	506
254	20231108	144400	357547377	1841	1841	1841	1841	1
255	20231108	144300	357545536	1843	1843	1843	1843	0
256	20231108	144200	357545536	1843	1841	1843	1841	51
257	20231108	144100	357451579	1841	1841	1841	1841	3
258	20231108	144000	357446056	1845	1845	1845	1845	0
259	20231108	143900	357446056	1845	1845	1845	1845	0
260	20231108	143800	357446056	1845	1845	1845	1845	0
261	20231108	143700	357446056	1845	1845	1845	1845	5
262	20231108	143600	357436831	1841	1841	1841	1841	4
263	20231108	143500	357429467	1839	1839	1839	1839	5
264	20231108	143400	357420272	1840	1840	1840	1840	6
265	20231108	143300	357409232	1840	1840	1840	1840	5
266	20231108	143200	357400032	1839	1842	1842	1839	450
267	20231108	143100	356571573	1842	1842	1842	1842	0
268	20231108	143000	356571573	1842	1842	1842	1842	5
269	20231108	142900	356562363	1842	1842	1842	1842	0
270	20231108	142800	356562363	1842	1842	1842	1842	0
271	20231108	142700	356562363	1842	1842	1842	1842	5
272	20231108	142600	356553153	1842	1842	1842	1842	0
273	20231108	142500	356553153	1842	1842	1842	1842	405
274	20231108	142400	355807143	1841	1841	1841	1841	0
275	20231108	142300	355807143	1841	1841	1841	1841	0
276	20231108	142200	355807143	1841	1841	1841	1841	98
277	20231108	142100	355626725	1840	1840	1840	1840	234
278	20231108	142000	355196165	1840	1841	1841	1840	1971
279	20231108	141900	351567923	1842	1842	1842	1842	41
280	20231108	141800	351492401	1842	1842	1842	1842	272
281	20231108	141700	350991377	1842	1842	1842	1842	0
282	20231108	141600	350991377	1842	1843	1843	1842	287
283	20231108	141500	350462536	1848	1848	1848	1848	1
284	20231108	141400	350460688	1848	1848	1848	1848	108
285	20231108	141300	350261104	1848	1853	1853	1848	233
286	20231108	141200	349829870	1852	1852	1852	1852	0
287	20231108	141100	349829870	1852	1852	1852	1852	50
288	20231108	141000	349737270	1852	1852	1852	1852	0
289	20231108	140900	349737270	1852	1850	1852	1840	2507
290	20231108	140800	345118123	1844	1844	1844	1844	0
291	20231108	140700	345118123	1844	1844	1844	1844	0
292	20231108	140600	345118123	1844	1844	1844	1844	0
293	20231108	140500	345118123	1844	1844	1844	1844	0
294	20231108	140400	345118123	1844	1844	1844	1844	0
295	20231108	140300	345118123	1844	1844	1844	1844	20
296	20231108	140200	345081243	1844	1844	1844	1844	0
297	20231108	140100	345081243	1844	1844	1844	1844	198
298	20231108	140000	344716131	1843	1843	1843	1843	0
299	20231108	135900	344716131	1843	1843	1843	1843	0
300	20231108	135800	344716131	1843	1846	1846	1842	185
301	20231108	135700	344375176	1856	1856	1856	1856	0
302	20231108	135600	344375176	1856	1856	1856	1856	0
303	20231108	135500	344375176	1856	1853	1856	1842	6770
304	20231108	135400	331892452	1861	1861	1861	1861	0
305	20231108	135300	331892452	1861	1861	1861	1861	0
306	20231108	135200	331892452	1861	1861	1861	1861	1
307	20231108	135100	331890591	1862	1862	1862	1862	300
308	20231108	135000	331331991	1862	1858	1862	1858	100
309	20231108	134900	331145905	1862	1864	1864	1845	6834
310	20231108	134800	318461312	1864	1864	1864	1864	0
311	20231108	134700	318461312	1864	1865	1865	1864	16
312	20231108	134600	318431482	1865	1865	1865	1865	0
313	20231108	134500	318431482	1865	1865	1865	1865	0
314	20231108	134400	318431482	1865	1865	1865	1865	0
315	20231108	134300	318431482	1865	1865	1865	1865	0
316	20231108	134200	318431482	1865	1865	1865	1865	1
317	20231108	134100	318429617	1861	1861	1861	1861	0
318	20231108	134000	318429617	1861	1862	1862	1861	120
319	20231108	133900	318206196	1862	1862	1862	1862	0
320	20231108	133800	318206196	1862	1861	1862	1861	195
321	20231108	133700	317843285	1861	1862	1862	1861	911
322	20231108	133600	316147824	1862	1862	1862	1862	0
323	20231108	133500	316147824	1862	1862	1862	1862	168
324	20231108	133400	315835008	1862	1862	1862	1862	117
325	20231108	133300	315617154	1863	1863	1863	1863	0
326	20231108	133200	315617154	1863	1864	1864	1863	42
327	20231108	133100	315538907	1865	1865	1865	1865	0
328	20231108	133000	315538907	1865	1865	1865	1865	0
329	20231108	132900	315538907	1865	1865	1865	1865	0
330	20231108	132800	315538907	1865	1865	1865	1865	0
331	20231108	132700	315538907	1865	1865	1865	1865	0
332	20231108	132600	315538907	1865	1865	1865	1865	55
333	20231108	132500	315436332	1865	1865	1865	1865	0
334	20231108	132400	315436332	1865	1865	1865	1865	13
335	20231108	132300	315412087	1865	1865	1865	1865	0
336	20231108	132200	315412087	1865	1865	1865	1865	100
337	20231108	132100	315225587	1865	1865	1865	1865	0
338	20231108	132000	315225587	1865	1865	1865	1865	0
339	20231108	131900	315225587	1865	1865	1865	1865	13
340	20231108	131800	315201342	1865	1865	1865	1865	0
341	20231108	131700	315201342	1865	1865	1865	1865	0
342	20231108	131600	315201342	1865	1865	1865	1865	0
343	20231108	131500	315201342	1865	1865	1865	1865	0
344	20231108	131400	315201342	1865	1865	1865	1865	0
345	20231108	131300	315201342	1865	1865	1865	1865	445
346	20231108	131200	314371417	1865	1865	1865	1865	0
347	20231108	131100	314371417	1865	1865	1865	1865	2
348	20231108	131000	314367687	1864	1864	1864	1864	0
349	20231108	130900	314367687	1864	1864	1864	1864	21
350	20231108	130800	314328543	1864	1864	1864	1864	1073
351	20231108	130700	312328471	1863	1864	1864	1863	22
352	20231108	130600	312287476	1864	1864	1864	1864	2
353	20231108	130500	312283748	1864	1864	1864	1864	0
354	20231108	130400	312283748	1864	1864	1864	1864	6
355	20231108	130300	312272564	1864	1864	1864	1864	0
356	20231108	130200	312272564	1864	1864	1864	1864	38
357	20231108	130100	312201732	1863	1863	1863	1863	0
358	20231108	130000	312201732	1863	1863	1863	1863	0
359	20231108	125900	312201732	1863	1863	1863	1863	0
360	20231108	125800	312201732	1863	1863	1863	1863	1
361	20231108	125700	312199869	1863	1863	1863	1863	58
362	20231108	125600	312091815	1863	1863	1863	1863	1
363	20231108	125500	312089952	1864	1864	1864	1864	62
364	20231108	125400	311974384	1865	1865	1865	1865	0
365	20231108	125300	311974384	1865	1865	1865	1865	0
366	20231108	125200	311974384	1865	1865	1865	1865	325
367	20231108	125100	311368259	1865	1865	1865	1865	0
368	20231108	125000	311368259	1865	1865	1865	1865	500
369	20231108	124900	310435759	1865	1865	1865	1865	175
370	20231108	124800	310109384	1863	1864	1864	1863	75
371	20231108	124700	309969609	1865	1865	1865	1865	20
372	20231108	124600	309932309	1864	1863	1864	1863	300
373	20231108	124500	309373209	1863	1863	1863	1863	0
374	20231108	124400	309373209	1863	1863	1863	1863	0
375	20231108	124300	309373209	1863	1863	1863	1863	0
376	20231108	124200	309373209	1863	1863	1863	1863	0
377	20231108	124100	309373209	1863	1863	1863	1863	0
378	20231108	124000	309373209	1863	1863	1863	1863	0
379	20231108	123900	309373209	1863	1863	1863	1863	0
380	20231108	123800	309373209	1863	1863	1863	1863	0
381	20231108	123700	309373209	1863	1863	1863	1863	0
382	20231108	123600	309373209	1863	1863	1863	1863	0
383	20231108	123500	309373209	1863	1862	1863	1862	754
384	20231108	123400	307968576	1863	1863	1863	1863	15
385	20231108	123300	307940631	1861	1861	1861	1861	0
386	20231108	123200	307940631	1861	1861	1861	1861	478
387	20231108	123100	307051073	1861	1861	1861	1861	0
388	20231108	123000	307051073	1861	1861	1861	1861	0
389	20231108	122900	307051073	1861	1861	1861	1861	0
390	20231108	122800	307051073	1861	1861	1861	1861	107
391	20231108	122700	306851946	1861	1861	1861	1861	200
392	20231108	122600	306479746	1861	1861	1861	1861	300
393	20231108	122500	305921446	1861	1863	1863	1861	1595
394	20231108	122400	302951596	1863	1863	1863	1863	2
395	20231108	122300	302947870	1863	1864	1864	1863	704
396	20231108	122200	301635895	1864	1864	1864	1864	508
397	20231108	122100	300688983	1865	1864	1865	1864	5
398	20231108	122000	300679660	1864	1864	1864	1864	694
399	20231108	121900	299386044	1864	1864	1864	1864	493
400	20231108	121800	298467092	1864	1864	1864	1864	95
401	20231108	121700	298290012	1865	1865	1865	1865	0
402	20231108	121600	298290012	1865	1865	1865	1865	0
403	20231108	121500	298290012	1865	1865	1865	1865	15
404	20231108	121400	298262037	1866	1866	1866	1866	0
405	20231108	121300	298262037	1866	1866	1866	1866	67
406	20231108	121200	298137015	1866	1866	1866	1866	0
407	20231108	121100	298137015	1866	1866	1866	1866	0
408	20231108	121000	298137015	1866	1866	1866	1866	0
409	20231108	120900	298137015	1866	1864	1866	1864	437
410	20231108	120800	297321591	1865	1866	1866	1865	877
411	20231108	120700	295685889	1866	1866	1866	1866	1500
412	20231108	120600	292886889	1866	1865	1866	1865	504
413	20231108	120500	291946926	1865	1865	1865	1865	1
414	20231108	120400	291945061	1865	1865	1865	1865	21
415	20231108	120300	291905896	1865	1865	1865	1865	379
416	20231108	120200	291199061	1865	1865	1865	1865	1
417	20231108	120100	291197196	1864	1864	1864	1864	0
418	20231108	120000	291197196	1864	1864	1864	1864	0
419	20231108	115900	291197196	1864	1864	1864	1864	9
420	20231108	115800	291180420	1863	1863	1863	1863	0
421	20231108	115700	291180420	1863	1863	1863	1863	300
422	20231108	115600	290621520	1863	1863	1863	1863	0
423	20231108	115500	290621520	1863	1865	1865	1863	1543
424	20231108	115400	287744767	1865	1865	1865	1865	292
425	20231108	115300	287200187	1865	1865	1865	1865	0
426	20231108	115200	287200187	1865	1865	1865	1865	0
427	20231108	115100	287200187	1865	1866	1866	1865	161
428	20231108	115000	286899903	1869	1869	1869	1869	28
429	20231108	114900	286847571	1869	1867	1869	1867	2193
430	20231108	114800	282752710	1867	1867	1867	1867	0
431	20231108	114700	282752710	1867	1867	1867	1867	164
432	20231108	114600	282446522	1867	1867	1867	1867	986
433	20231108	114500	280605660	1867	1867	1867	1867	0
434	20231108	114400	280605660	1867	1867	1867	1867	0
435	20231108	114300	280605660	1867	1867	1867	1867	1007
436	20231108	114200	278725591	1866	1866	1866	1866	0
437	20231108	114100	278725591	1866	1866	1866	1866	9
438	20231108	114000	278708797	1866	1866	1866	1866	1
439	20231108	113900	278706931	1866	1866	1866	1866	0
440	20231108	113800	278706931	1866	1866	1866	1866	6
441	20231108	113700	278695735	1868	1868	1868	1868	300
442	20231108	113600	278135335	1868	1868	1868	1868	0
443	20231108	113500	278135335	1868	1868	1868	1868	1
444	20231108	113400	278133467	1867	1867	1867	1867	0
445	20231108	113300	278133467	1867	1867	1867	1867	0
446	20231108	113200	278133467	1867	1867	1867	1867	6
447	20231108	113100	278122265	1867	1867	1867	1867	50
448	20231108	113000	278028915	1866	1866	1866	1866	1
449	20231108	112900	278027049	1866	1866	1866	1866	0
450	20231108	112800	278027049	1866	1866	1866	1866	0
451	20231108	112700	278027049	1866	1866	1866	1866	13
452	20231108	112600	278002791	1868	1868	1868	1868	0
453	20231108	112500	278002791	1868	1868	1868	1868	0
454	20231108	112400	278002791	1868	1868	1868	1868	45
455	20231108	112300	277918731	1868	1868	1868	1868	243
456	20231108	112200	277464807	1868	1865	1868	1865	2
457	20231108	112100	277461074	1867	1867	1867	1867	6
458	20231108	112000	277449872	1868	1868	1868	1868	0
459	20231108	111900	277449872	1868	1868	1868	1868	0
460	20231108	111800	277449872	1868	1868	1868	1868	0
461	20231108	111700	277449872	1868	1868	1868	1868	3
462	20231108	111600	277444268	1863	1863	1863	1863	0
463	20231108	111500	277444268	1863	1863	1863	1863	1
464	20231108	111400	277442405	1862	1863	1863	1862	1000
465	20231108	111300	275579905	1867	1867	1867	1867	5
466	20231108	111200	275570570	1866	1866	1866	1866	6
467	20231108	111100	275559374	1862	1864	1864	1862	200
468	20231108	111000	275186757	1865	1864	1865	1864	1940
469	20231108	110900	271570591	1863	1863	1863	1863	550
470	20231108	110800	270545941	1863	1863	1863	1863	299
471	20231108	110700	269988904	1863	1863	1863	1863	13
472	20231108	110600	269964685	1864	1864	1864	1864	710
473	20231108	110500	268641245	1864	1864	1864	1864	13
474	20231108	110400	268617013	1864	1864	1864	1864	13
475	20231108	110300	268592781	1864	1866	1866	1864	179
476	20231108	110200	268258881	1866	1866	1866	1866	7
477	20231108	110100	268245819	1866	1867	1867	1866	8
478	20231108	110000	268230889	1868	1867	1868	1867	100
479	20231108	105900	268044098	1868	1868	1868	1868	2
480	20231108	105800	268040362	1869	1869	1869	1869	0
481	20231108	105700	268040362	1869	1869	1869	1869	140
482	20231108	105600	267778702	1869	1861	1869	1861	2219
483	20231108	105500	263642504	1861	1862	1862	1861	6475
484	20231108	105400	251586060	1862	1863	1863	1862	534
485	20231108	105300	250591222	1863	1863	1863	1863	0
486	20231108	105200	250591222	1863	1863	1863	1863	0
487	20231108	105100	250591222	1863	1863	1863	1863	400
488	20231108	105000	249846022	1863	1863	1863	1863	1
489	20231108	104900	249844159	1863	1863	1863	1863	0
490	20231108	104800	249844159	1863	1863	1863	1863	0
491	20231108	104700	249844159	1863	1863	1863	1863	0
492	20231108	104600	249844159	1863	1863	1863	1863	0
493	20231108	104500	249844159	1863	1863	1863	1863	200
494	20231108	104400	249471559	1863	1875	1876	1863	1212
495	20231108	104300	247206187	1875	1861	1875	1861	12196
496	20231108	104200	224448710	1861	1861	1861	1861	14
497	20231108	104100	224422656	1860	1857	1860	1857	25
498	20231108	104000	224376159	1856	1856	1860	1856	236
499	20231108	103900	223937406	1856	1856	1856	1856	301
500	20231108	103800	223378750	1856	1856	1856	1856	1086
501	20231108	103700	221363134	1856	1857	1857	1856	1014
502	20231108	103600	219481136	1857	1857	1857	1857	0
503	20231108	103500	219481136	1857	1857	1857	1857	220
504	20231108	103400	219072596	1857	1857	1859	1857	1806
505	20231108	103300	215718641	1858	1857	1858	1857	919
506	20231108	103200	214011618	1857	1856	1858	1856	1574
507	20231108	103100	211088207	1858	1858	1858	1858	60
508	20231108	103000	210976727	1858	1857	1858	1857	12
509	20231108	102900	210954437	1856	1855	1856	1855	1925
510	20231108	102800	207381737	1855	1856	1856	1855	3
511	20231108	102700	207376170	1856	1853	1856	1853	2051
512	20231108	102600	203571425	1853	1850	1853	1850	2612
513	20231108	102500	198731422	1846	1846	1846	1846	0
514	20231108	102400	198731422	1846	1847	1847	1846	572
515	20231108	102300	197675412	1847	1847	1847	1847	100
516	20231108	102200	197490712	1851	1851	1851	1851	63
517	20231108	102100	197374099	1851	1851	1851	1851	627
518	20231108	102000	196213522	1851	1851	1851	1851	0
519	20231108	101900	196213522	1851	1851	1851	1851	20
520	20231108	101800	196176502	1851	1851	1851	1851	0
521	20231108	101700	196176502	1851	1851	1851	1851	0
522	20231108	101600	196176502	1851	1854	1854	1851	398
523	20231108	101500	195439504	1854	1854	1854	1854	100
524	20231108	101400	195254104	1848	1848	1848	1847	698
525	20231108	101300	193964227	1848	1847	1848	1847	1045
526	20231108	101200	192033068	1847	1848	1848	1847	86
527	20231108	101100	191874209	1848	1848	1848	1848	114
528	20231108	101000	191663537	1848	1849	1849	1848	373
529	20231108	100900	190974052	1848	1848	1848	1848	0
530	20231108	100800	190974052	1848	1846	1854	1846	1633
531	20231108	100700	187955617	1846	1846	1846	1846	0
532	20231108	100600	187955617	1846	1846	1846	1846	247
533	20231108	100500	187499655	1845	1845	1845	1845	0
534	20231108	100400	187499655	1845	1845	1845	1845	601
535	20231108	100300	186390810	1853	1850	1853	1845	222
536	20231108	100200	185979827	1845	1845	1845	1845	860
537	20231108	100100	184393127	1845	1845	1845	1845	871
538	20231108	100000	182786132	1844	1844	1844	1844	0
539	20231108	095900	182786132	1844	1844	1844	1844	2
540	20231108	095800	182782444	1843	1847	1856	1843	3886
541	20231108	095700	175615705	1857	1858	1860	1857	31115
542	20231108	095600	117784516	1858	1857	1858	1857	3103
543	20231108	095500	112019242	1859	1859	1859	1859	0
544	20231108	095400	112019242	1859	1859	1859	1859	0
545	20231108	095300	112019242	1859	1859	1859	1859	0
546	20231108	095200	112019242	1859	1852	1859	1852	2576
547	20231108	095100	107231278	1844	1845	1845	1844	536
548	20231108	095000	106242749	1844	1844	1844	1844	0
549	20231108	094900	106242749	1844	1844	1844	1844	0
550	20231108	094800	106242749	1844	1846	1846	1844	1035
551	20231108	094700	104334123	1847	1848	1848	1847	96
552	20231108	094600	104156724	1853	1853	1853	1853	1
553	20231108	094500	104154871	1853	1854	1854	1853	4
554	20231108	094400	104147458	1854	1854	1854	1854	0
555	20231108	094300	104147458	1854	1848	1854	1848	13
556	20231108	094200	104123422	1859	1859	1859	1859	0
557	20231108	094100	104123422	1859	1859	1859	1859	1
558	20231108	094000	104121563	1848	1848	1848	1848	0
559	20231108	093900	104121563	1848	1848	1848	1848	4000
560	20231108	093800	96729563	1848	1853	1853	1848	10000
561	20231108	093700	78242935	1860	1860	1860	1860	1
562	20231108	093600	78241075	1860	1861	1861	1860	662
563	20231108	093500	77009754	1860	1860	1860	1860	0
564	20231108	093400	77009754	1860	1860	1860	1860	4
565	20231108	093300	77002314	1862	1862	1862	1862	0
566	20231108	093200	77002314	1862	1862	1862	1862	2
567	20231108	093100	76998590	1851	1861	1863	1851	247
568	20231108	093000	76538542	1860	1848	1860	1848	1168
569	20231108	092900	74368214	1860	1851	1860	1851	3641
570	20231108	092800	67610522	1856	1856	1856	1856	0
571	20231108	092700	67610522	1856	1856	1856	1856	0
572	20231108	092600	67610522	1856	1856	1856	1856	0
573	20231108	092500	67610522	1856	1843	1856	1843	2741
574	20231108	092400	62525514	1849	1843	1849	1843	704
575	20231108	092300	61225032	1843	1844	1844	1843	426
576	20231108	092200	60439549	1844	1843	1844	1843	1099
577	20231108	092100	58413171	1844	1848	1849	1844	889
578	20231108	092000	56773755	1849	1849	1849	1849	41
579	20231108	091900	56697946	1856	1856	1856	1856	0
580	20231108	091800	56697946	1856	1856	1856	1856	636
581	20231108	091700	55517530	1850	1849	1850	1849	53
582	20231108	091600	55419529	1849	1849	1851	1849	432
583	20231108	091500	54620675	1849	1856	1857	1849	1287
584	20231108	091400	52234669	1858	1857	1858	1856	1330
585	20231108	091300	49765967	1856	1854	1857	1852	3192
586	20231108	091200	43844570	1854	1854	1854	1854	200
587	20231108	091100	43473770	1850	1851	1851	1850	388
588	20231108	091000	42755950	1855	1854	1855	1850	820
589	20231108	090900	41237250	1855	1854	1855	1854	76
590	20231108	090800	41096338	1855	1849	1855	1849	751
591	20231108	090700	39703609	1849	1849	1849	1849	556
592	20231108	090600	38675565	1854	1854	1854	1854	2
593	20231108	090500	38671857	1855	1849	1856	1849	4108
594	20231108	090400	31067346	1848	1847	1848	1846	132
595	20231108	090300	30823483	1848	1845	1850	1845	1077
596	20231108	090200	28831516	1850	1843	1850	1843	2120
597	20231108	090100	24921023	1844	1834	1844	1834	2726
598	20231108	090000	19912953	1835	1825	1842	1825	10907