KissMeData/067390/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194200	298464154	1780	1780	1780	1780	114
3	20231103	194100	298464154	1780	1780	1780	1780	0
4	20231103	194000	298464154	1780	1780	1780	1780	0
5	20231103	193900	298464154	1780	1780	1780	1780	0
6	20231103	193800	298464154	1780	1780	1780	1780	0
7	20231103	193700	298464154	1780	1780	1780	1780	0
8	20231103	193600	298464154	1780	1780	1780	1780	0
9	20231103	193500	298464154	1780	1780	1780	1780	0
10	20231103	193400	298464154	1780	1780	1780	1780	0
11	20231103	193300	298464154	1780	1780	1780	1780	0
12	20231103	193200	298464154	1780	1780	1780	1780	0
13	20231103	193100	298464154	1780	1780	1780	1780	0
14	20231103	193000	298464154	1780	1780	1780	1780	0
15	20231103	192900	298464154	1780	1780	1780	1780	0
16	20231103	192800	298464154	1780	1780	1780	1780	0
17	20231103	192700	298464154	1780	1780	1780	1780	0
18	20231103	192600	298464154	1780	1780	1780	1780	0
19	20231103	192500	298464154	1780	1780	1780	1780	0
20	20231103	192400	298464154	1780	1780	1780	1780	0
21	20231103	192300	298464154	1780	1780	1780	1780	0
22	20231103	192200	298464154	1780	1780	1780	1780	0
23	20231103	192100	298464154	1780	1780	1780	1780	0
24	20231103	192000	298464154	1780	1780	1780	1780	0
25	20231103	191900	298464154	1780	1780	1780	1780	0
26	20231103	191800	298464154	1780	1780	1780	1780	0
27	20231103	191700	298464154	1780	1780	1780	1780	0
28	20231103	191600	298464154	1780	1780	1780	1780	0
29	20231103	191500	298464154	1780	1780	1780	1780	0
30	20231103	191400	298464154	1780	1780	1780	1780	0
31	20231103	191300	298464154	1780	1780	1780	1780	0
32	20231103	191200	298464154	1780	1780	1780	1780	114
33	20231103	191100	298464154	1780	1780	1780	1780	0
34	20231103	191000	298464154	1780	1780	1780	1780	0
35	20231103	190900	298464154	1780	1780	1780	1780	0
36	20231103	190800	298464154	1780	1780	1780	1780	0
37	20231103	190700	298464154	1780	1780	1780	1780	0
38	20231103	190600	298464154	1780	1780	1780	1780	0
39	20231103	190500	298464154	1780	1780	1780	1780	0
40	20231103	190400	298464154	1780	1780	1780	1780	0
41	20231103	190300	298464154	1780	1780	1780	1780	0
42	20231103	190200	298464154	1780	1780	1780	1780	0
43	20231103	190100	298464154	1780	1780	1780	1780	0
44	20231103	190000	298464154	1780	1780	1780	1780	0
45	20231103	185900	298464154	1780	1780	1780	1780	0
46	20231103	185800	298464154	1780	1780	1780	1780	0
47	20231103	185700	298464154	1780	1780	1780	1780	0
48	20231103	185600	298464154	1780	1780	1780	1780	0
49	20231103	185500	298464154	1780	1780	1780	1780	0
50	20231103	185400	298464154	1780	1780	1780	1780	0
51	20231103	185300	298464154	1780	1780	1780	1780	0
52	20231103	185200	298464154	1780	1780	1780	1780	0
53	20231103	185100	298464154	1780	1780	1780	1780	0
54	20231103	185000	298464154	1780	1780	1780	1780	0
55	20231103	184900	298464154	1780	1780	1780	1780	0
56	20231103	184800	298464154	1780	1780	1780	1780	0
57	20231103	184700	298464154	1780	1780	1780	1780	0
58	20231103	184600	298464154	1780	1780	1780	1780	0
59	20231103	184500	298464154	1780	1780	1780	1780	0
60	20231103	184400	298464154	1780	1780	1780	1780	0
61	20231103	184300	298464154	1780	1780	1780	1780	0
62	20231103	184200	298464154	1780	1780	1780	1780	114
63	20231103	184100	298464154	1780	1780	1780	1780	0
64	20231103	184000	298464154	1780	1780	1780	1780	0
65	20231103	183900	298464154	1780	1780	1780	1780	0
66	20231103	183800	298464154	1780	1780	1780	1780	0
67	20231103	183700	298464154	1780	1780	1780	1780	0
68	20231103	183600	298464154	1780	1780	1780	1780	0
69	20231103	183500	298464154	1780	1780	1780	1780	0
70	20231103	183400	298464154	1780	1780	1780	1780	0
71	20231103	183300	298464154	1780	1780	1780	1780	0
72	20231103	183200	298464154	1780	1780	1780	1780	0
73	20231103	183100	298464154	1780	1780	1780	1780	0
74	20231103	183000	298464154	1780	1780	1780	1780	0
75	20231103	182900	298464154	1780	1780	1780	1780	0
76	20231103	182800	298464154	1780	1780	1780	1780	0
77	20231103	182700	298464154	1780	1780	1780	1780	0
78	20231103	182600	298464154	1780	1780	1780	1780	0
79	20231103	182500	298464154	1780	1780	1780	1780	0
80	20231103	182400	298464154	1780	1780	1780	1780	0
81	20231103	182300	298464154	1780	1780	1780	1780	0
82	20231103	182200	298464154	1780	1780	1780	1780	0
83	20231103	182100	298464154	1780	1780	1780	1780	0
84	20231103	182000	298464154	1780	1780	1780	1780	0
85	20231103	181900	298464154	1780	1780	1780	1780	0
86	20231103	181800	298464154	1780	1780	1780	1780	0
87	20231103	181700	298464154	1780	1780	1780	1780	0
88	20231103	181600	298464154	1780	1780	1780	1780	0
89	20231103	181500	298464154	1780	1780	1780	1780	0
90	20231103	181400	298464154	1780	1780	1780	1780	0
91	20231103	181300	298464154	1780	1780	1780	1780	0
92	20231103	181200	298464154	1780	1780	1780	1780	114
93	20231103	181100	298464154	1780	1780	1780	1780	0
94	20231103	181000	298464154	1780	1780	1780	1780	0
95	20231103	180900	298464154	1780	1780	1780	1780	0
96	20231103	180800	298464154	1780	1780	1780	1780	0
97	20231103	180700	298464154	1780	1780	1780	1780	0
98	20231103	180600	298464154	1780	1780	1780	1780	0
99	20231103	180500	298464154	1780	1780	1780	1780	0
100	20231103	180400	298464154	1780	1780	1780	1780	0
101	20231103	180300	298464154	1780	1780	1780	1780	0
102	20231103	180200	298464154	1780	1780	1780	1780	0
103	20231103	180100	298464154	1780	1780	1780	1780	0
104	20231103	180000	298464154	1780	1780	1780	1780	0
105	20231103	175900	298464154	1780	1780	1780	1780	0
106	20231103	175800	298464154	1780	1780	1780	1780	0
107	20231103	175700	298464154	1780	1780	1780	1780	0
108	20231103	175600	298464154	1780	1780	1780	1780	0
109	20231103	175500	298464154	1780	1780	1780	1780	0
110	20231103	175400	298464154	1780	1780	1780	1780	0
111	20231103	175300	298464154	1780	1780	1780	1780	0
112	20231103	175200	298464154	1780	1780	1780	1780	0
113	20231103	175100	298464154	1780	1780	1780	1780	0
114	20231103	175000	298464154	1780	1780	1780	1780	0
115	20231103	174900	298464154	1780	1780	1780	1780	0
116	20231103	174800	298464154	1780	1780	1780	1780	0
117	20231103	174700	298464154	1780	1780	1780	1780	0
118	20231103	174600	298464154	1780	1780	1780	1780	0
119	20231103	174500	298464154	1780	1780	1780	1780	0
120	20231103	174400	298464154	1780	1780	1780	1780	0
121	20231103	174300	298464154	1780	1780	1780	1780	0
122	20231103	174200	298464154	1780	1780	1780	1780	114
123	20231103	174100	298464154	1780	1780	1780	1780	0
124	20231103	174000	298464154	1780	1780	1780	1780	0
125	20231103	173900	298464154	1780	1780	1780	1780	0
126	20231103	173800	298464154	1780	1780	1780	1780	0
127	20231103	173700	298464154	1780	1780	1780	1780	0
128	20231103	173600	298464154	1780	1780	1780	1780	0
129	20231103	173500	298464154	1780	1780	1780	1780	0
130	20231103	173400	298464154	1780	1780	1780	1780	0
131	20231103	173300	298464154	1780	1780	1780	1780	0
132	20231103	173200	298464154	1780	1780	1780	1780	0
133	20231103	173100	298464154	1780	1780	1780	1780	0
134	20231103	173000	298464154	1780	1780	1780	1780	0
135	20231103	172900	298464154	1780	1780	1780	1780	0
136	20231103	172800	298464154	1780	1780	1780	1780	0
137	20231103	172700	298464154	1780	1780	1780	1780	0
138	20231103	172600	298464154	1780	1780	1780	1780	0
139	20231103	172500	298464154	1780	1780	1780	1780	0
140	20231103	172400	298464154	1780	1780	1780	1780	0
141	20231103	172300	298464154	1780	1780	1780	1780	0
142	20231103	172200	298464154	1780	1780	1780	1780	0
143	20231103	172100	298464154	1780	1780	1780	1780	0
144	20231103	172000	298464154	1780	1780	1780	1780	0
145	20231103	171900	298464154	1780	1780	1780	1780	0
146	20231103	171800	298464154	1780	1780	1780	1780	0
147	20231103	171700	298464154	1780	1780	1780	1780	0
148	20231103	171600	298464154	1780	1780	1780	1780	0
149	20231103	171500	298464154	1780	1780	1780	1780	0
150	20231103	171400	298464154	1780	1780	1780	1780	0
151	20231103	171300	298464154	1780	1780	1780	1780	0
152	20231103	171200	298464154	1780	1780	1780	1780	114
153	20231103	171100	298464154	1780	1780	1780	1780	0
154	20231103	171000	298464154	1780	1780	1780	1780	0
155	20231103	170900	298464154	1780	1780	1780	1780	0
156	20231103	170800	298464154	1780	1780	1780	1780	0
157	20231103	170700	298464154	1780	1780	1780	1780	0
158	20231103	170600	298464154	1780	1780	1780	1780	0
159	20231103	170500	298464154	1780	1780	1780	1780	0
160	20231103	170400	298464154	1780	1780	1780	1780	0
161	20231103	170300	298464154	1780	1780	1780	1780	0
162	20231103	170200	298464154	1780	1780	1780	1780	0
163	20231103	170100	298464154	1780	1780	1780	1780	0
164	20231103	170000	298464154	1780	1780	1780	1780	0
165	20231103	165900	298464154	1780	1780	1780	1780	0
166	20231103	165800	298464154	1780	1780	1780	1780	0
167	20231103	165700	298464154	1780	1780	1780	1780	0
168	20231103	165600	298464154	1780	1780	1780	1780	0
169	20231103	165500	298464154	1780	1780	1780	1780	0
170	20231103	165400	298464154	1780	1780	1780	1780	0
171	20231103	165300	298464154	1780	1780	1780	1780	0
172	20231103	165200	298464154	1780	1780	1780	1780	0
173	20231103	165100	298464154	1780	1780	1780	1780	0
174	20231103	165000	298464154	1780	1780	1780	1780	0
175	20231103	164900	298464154	1780	1780	1780	1780	0
176	20231103	164800	298464154	1780	1780	1780	1780	0
177	20231103	164700	298464154	1780	1780	1780	1780	0
178	20231103	164600	298464154	1780	1780	1780	1780	0
179	20231103	164500	298464154	1780	1780	1780	1780	0
180	20231103	164400	298464154	1780	1780	1780	1780	0
181	20231103	164300	298464154	1780	1780	1780	1780	0
182	20231103	164200	298464154	1780	1780	1780	1780	114
183	20231103	164100	298464154	1780	1780	1780	1780	0
184	20231103	164000	298464154	1780	1780	1780	1780	0
185	20231103	163900	298464154	1780	1780	1780	1780	0
186	20231103	163800	298464154	1780	1780	1780	1780	0
187	20231103	163700	298464154	1780	1780	1780	1780	0
188	20231103	163600	298464154	1780	1780	1780	1780	0
189	20231103	163500	298464154	1780	1780	1780	1780	0
190	20231103	163400	298464154	1780	1780	1780	1780	0
191	20231103	163300	298464154	1780	1780	1780	1780	0
192	20231103	163200	298464154	1780	1780	1780	1780	0
193	20231103	163100	298464154	1780	1780	1780	1780	0
194	20231103	163000	298464154	1780	1780	1780	1780	0
195	20231103	162900	298464154	1780	1780	1780	1780	0
196	20231103	162800	298464154	1780	1780	1780	1780	0
197	20231103	162700	298464154	1780	1780	1780	1780	0
198	20231103	162600	298464154	1780	1780	1780	1780	0
199	20231103	162500	298464154	1780	1780	1780	1780	0
200	20231103	162400	298464154	1780	1780	1780	1780	0
201	20231103	162300	298464154	1780	1780	1780	1780	0
202	20231103	162200	298464154	1780	1780	1780	1780	0
203	20231103	162100	298464154	1780	1780	1780	1780	0
204	20231103	162000	298464154	1780	1780	1780	1780	0
205	20231103	161900	298464154	1780	1780	1780	1780	0
206	20231103	161800	298464154	1780	1780	1780	1780	0
207	20231103	161700	298464154	1780	1780	1780	1780	0
208	20231103	161600	298464154	1780	1780	1780	1780	0
209	20231103	161500	298464154	1780	1780	1780	1780	0
210	20231103	161400	298464154	1780	1780	1780	1780	0
211	20231103	161300	298464154	1780	1780	1780	1780	0
212	20231103	161200	298464154	1780	1780	1780	1780	114
213	20231103	161100	298464154	1780	1780	1780	1780	0
214	20231103	161000	298464154	1780	1780	1780	1780	0
215	20231103	160900	298464154	1780	1780	1780	1780	0
216	20231103	160800	298464154	1780	1780	1780	1780	0
217	20231103	160700	298464154	1780	1780	1780	1780	0
218	20231103	160600	298464154	1780	1780	1780	1780	0
219	20231103	160500	298464154	1780	1780	1780	1780	0
220	20231103	160400	298464154	1780	1780	1780	1780	0
221	20231103	160300	298464154	1780	1780	1780	1780	0
222	20231103	160200	298464154	1780	1780	1780	1780	0
223	20231103	160100	298464154	1780	1780	1780	1780	0
224	20231103	160000	298464154	1780	1780	1780	1780	0
225	20231103	155900	298464154	1780	1780	1780	1780	0
226	20231103	155800	298464154	1780	1780	1780	1780	0
227	20231103	155700	298464154	1780	1780	1780	1780	0
228	20231103	155600	298464154	1780	1780	1780	1780	0
229	20231103	155500	298464154	1780	1780	1780	1780	0
230	20231103	155400	298464154	1780	1780	1780	1780	0
231	20231103	155300	298464154	1780	1780	1780	1780	0
232	20231103	155200	298464154	1780	1780	1780	1780	0
233	20231103	155100	298464154	1780	1780	1780	1780	0
234	20231103	155000	298464154	1780	1780	1780	1780	0
235	20231103	154900	298464154	1780	1780	1780	1780	0
236	20231103	154800	298464154	1780	1780	1780	1780	0
237	20231103	154700	298464154	1780	1780	1780	1780	0
238	20231103	154600	298464154	1780	1780	1780	1780	0
239	20231103	154500	298464154	1780	1780	1780	1780	0
240	20231103	154400	298464154	1780	1780	1780	1780	0
241	20231103	154300	298464154	1780	1780	1780	1780	0
242	20231103	154200	298464154	1780	1780	1780	1780	114
243	20231103	154100	298464154	1780	1780	1780	1780	0
244	20231103	154000	298464154	1780	1780	1780	1780	0
245	20231103	153900	298464154	1780	1780	1780	1780	0
246	20231103	153800	298464154	1780	1780	1780	1780	0
247	20231103	153700	298464154	1780	1780	1780	1780	0
248	20231103	153600	298464154	1780	1780	1780	1780	0
249	20231103	153500	298464154	1780	1780	1780	1780	0
250	20231103	153400	298464154	1780	1780	1780	1780	0
251	20231103	153300	298464154	1780	1780	1780	1780	0
252	20231103	153200	298464154	1780	1780	1780	1780	0
253	20231103	153100	298464154	1780	1780	1780	1780	0
254	20231103	153000	298464154	1780	1780	1780	1780	114
255	20231103	152900	298261234	1780	1780	1780	1780	0
256	20231103	152800	298261234	1780	1780	1780	1780	0
257	20231103	152700	298261234	1780	1780	1780	1780	0
258	20231103	152600	298261234	1780	1780	1780	1780	0
259	20231103	152500	298261234	1780	1780	1780	1780	0
260	20231103	152400	298261234	1780	1780	1780	1780	0
261	20231103	152300	298261234	1780	1780	1780	1780	0
262	20231103	152200	298261234	1780	1780	1780	1780	0
263	20231103	152100	298261234	1780	1780	1780	1780	0
264	20231103	152000	298261234	1780	1780	1780	1780	0
265	20231103	151900	298261234	1780	1780	1780	1780	394
266	20231103	151800	297559914	1780	1780	1780	1780	2178
267	20231103	151700	293683074	1780	1780	1780	1780	865
268	20231103	151600	292143374	1781	1781	1781	1781	10
269	20231103	151500	292125564	1781	1781	1781	1781	69
270	20231103	151400	292002675	1781	1781	1781	1780	1065
271	20231103	151300	290106025	1781	1781	1781	1781	2140
272	20231103	151200	286294685	1781	1787	1787	1781	600
273	20231103	151100	285226068	1787	1787	1787	1787	10
274	20231103	151000	285208198	1787	1787	1787	1787	16
275	20231103	150900	285179606	1787	1787	1787	1787	0
276	20231103	150800	285179606	1787	1787	1787	1787	104
277	20231103	150700	284993758	1781	1787	1787	1781	876
278	20231103	150600	283433211	1791	1790	1791	1790	313
279	20231103	150500	282872634	1790	1791	1791	1790	40
280	20231103	150400	282801010	1791	1790	1791	1790	88
281	20231103	150300	282643482	1790	1790	1790	1790	0
282	20231103	150200	282643482	1790	1790	1790	1790	1
283	20231103	150100	282641692	1785	1785	1785	1785	0
284	20231103	150000	282641692	1785	1785	1785	1785	0
285	20231103	145900	282641692	1785	1783	1785	1783	387
286	20231103	145800	281950933	1781	1783	1783	1781	1830
287	20231103	145700	278688463	1781	1781	1781	1781	0
288	20231103	145600	278688463	1781	1781	1781	1781	0
289	20231103	145500	278688463	1781	1781	1781	1781	1
290	20231103	145400	278686682	1781	1781	1781	1781	28
291	20231103	145300	278636814	1781	1781	1781	1781	28
292	20231103	145200	278586946	1781	1781	1781	1781	0
293	20231103	145100	278586946	1781	1783	1783	1781	4080
294	20231103	145000	271320458	1783	1783	1784	1783	461
295	20231103	144900	270498494	1783	1783	1783	1783	228
296	20231103	144800	270091970	1783	1783	1783	1783	1100
297	20231103	144700	268130670	1782	1782	1782	1782	431
298	20231103	144600	267362628	1783	1783	1783	1783	10
299	20231103	144500	267344798	1782	1782	1782	1782	0
300	20231103	144400	267344798	1782	1782	1782	1782	7
301	20231103	144300	267332324	1782	1782	1782	1782	10
302	20231103	144200	267314504	1784	1784	1784	1784	0
303	20231103	144100	267314504	1784	1784	1784	1784	0
304	20231103	144000	267314504	1784	1784	1784	1784	733
305	20231103	143900	266006832	1784	1784	1784	1784	0
306	20231103	143800	266006832	1784	1784	1784	1784	0
307	20231103	143700	266006832	1784	1784	1784	1784	1
308	20231103	143600	266005048	1781	1781	1781	1781	0
309	20231103	143500	266005048	1781	1781	1781	1781	0
310	20231103	143400	266005048	1781	1781	1781	1781	0
311	20231103	143300	266005048	1781	1781	1781	1781	0
312	20231103	143200	266005048	1781	1783	1783	1781	808
313	20231103	143100	264565889	1785	1784	1785	1784	60
314	20231103	143000	264458829	1784	1784	1784	1784	0
315	20231103	142900	264458829	1784	1784	1784	1784	0
316	20231103	142800	264458829	1784	1784	1784	1784	487
317	20231103	142700	263590021	1784	1784	1784	1784	0
318	20231103	142600	263590021	1784	1784	1784	1784	0
319	20231103	142500	263590021	1784	1784	1784	1784	0
320	20231103	142400	263590021	1784	1784	1784	1784	1
321	20231103	142300	263588237	1783	1783	1784	1783	94
322	20231103	142200	263420634	1784	1784	1784	1784	200
323	20231103	142100	263063834	1784	1784	1784	1784	1
324	20231103	142000	263062050	1783	1783	1783	1783	29
325	20231103	141900	263010343	1783	1783	1783	1783	78
326	20231103	141800	262871269	1782	1782	1782	1782	0
327	20231103	141700	262871269	1782	1782	1782	1782	281
328	20231103	141600	262370527	1783	1783	1783	1783	0
329	20231103	141500	262370527	1783	1783	1783	1783	0
330	20231103	141400	262370527	1783	1783	1783	1783	700
331	20231103	141300	261122427	1783	1789	1789	1783	1884
332	20231103	141200	257761784	1785	1785	1785	1785	35
333	20231103	141100	257699309	1785	1785	1785	1785	0
334	20231103	141000	257699309	1785	1785	1785	1785	0
335	20231103	140900	257699309	1785	1785	1785	1785	3
336	20231103	140800	257693954	1790	1790	1790	1790	3
337	20231103	140700	257688584	1791	1791	1791	1791	0
338	20231103	140600	257688584	1791	1791	1791	1791	0
339	20231103	140500	257688584	1791	1791	1791	1791	0
340	20231103	140400	257688584	1791	1791	1791	1791	1
341	20231103	140300	257686793	1791	1791	1791	1791	0
342	20231103	140200	257686793	1791	1791	1791	1791	0
343	20231103	140100	257686793	1791	1791	1791	1791	0
344	20231103	140000	257686793	1791	1791	1791	1791	0
345	20231103	135900	257686793	1791	1791	1791	1791	2
346	20231103	135800	257683211	1783	1783	1783	1783	20
347	20231103	135700	257647551	1783	1783	1783	1783	0
348	20231103	135600	257647551	1783	1783	1783	1783	20
349	20231103	135500	257611891	1784	1786	1786	1783	3298
350	20231103	135400	251728460	1785	1785	1785	1785	0
351	20231103	135300	251728460	1785	1785	1785	1785	10
352	20231103	135200	251710610	1784	1784	1784	1784	0
353	20231103	135100	251710610	1784	1784	1784	1784	0
354	20231103	135000	251710610	1784	1784	1784	1784	0
355	20231103	134900	251710610	1784	1784	1784	1784	0
356	20231103	134800	251710610	1784	1784	1784	1784	100
357	20231103	134700	251532210	1783	1783	1783	1783	0
358	20231103	134600	251532210	1783	1783	1783	1783	0
359	20231103	134500	251532210	1783	1783	1783	1783	0
360	20231103	134400	251532210	1783	1783	1783	1783	0
361	20231103	134300	251532210	1783	1783	1783	1783	0
362	20231103	134200	251532210	1783	1783	1783	1783	0
363	20231103	134100	251532210	1783	1784	1784	1783	335
364	20231103	134000	250934895	1784	1784	1784	1784	1
365	20231103	133900	250933111	1783	1785	1785	1783	500
366	20231103	133800	250040996	1790	1790	1790	1790	10
367	20231103	133700	250023096	1790	1790	1790	1790	0
368	20231103	133600	250023096	1790	1790	1790	1790	56
369	20231103	133500	249922856	1790	1790	1790	1790	0
370	20231103	133400	249922856	1790	1790	1790	1790	0
371	20231103	133300	249922856	1790	1793	1793	1790	121
372	20231103	133200	249706083	1795	1795	1795	1795	62
373	20231103	133100	249594793	1806	1806	1806	1806	0
374	20231103	133000	249594793	1806	1806	1806	1806	0
375	20231103	132900	249594793	1806	1806	1806	1806	0
376	20231103	132800	249594793	1806	1806	1806	1806	0
377	20231103	132700	249594793	1806	1806	1806	1806	0
378	20231103	132600	249594793	1806	1806	1806	1806	0
379	20231103	132500	249594793	1806	1806	1806	1806	0
380	20231103	132400	249594793	1806	1799	1806	1799	1000
381	20231103	132300	247792813	1795	1795	1795	1795	5
382	20231103	132200	247783838	1798	1798	1798	1798	4
383	20231103	132100	247776646	1795	1795	1795	1795	0
384	20231103	132000	247776646	1795	1795	1795	1795	18
385	20231103	131900	247744336	1795	1795	1795	1795	0
386	20231103	131800	247744336	1795	1795	1795	1795	0
387	20231103	131700	247744336	1795	1795	1795	1795	0
388	20231103	131600	247744336	1795	1795	1795	1795	0
389	20231103	131500	247744336	1795	1795	1795	1795	0
390	20231103	131400	247744336	1795	1796	1796	1795	1685
391	20231103	131300	244719752	1796	1796	1796	1796	0
392	20231103	131200	244719752	1796	1796	1796	1796	0
393	20231103	131100	244719752	1796	1796	1796	1796	0
394	20231103	131000	244719752	1796	1796	1796	1796	100
395	20231103	130900	244540152	1807	1807	1807	1807	0
396	20231103	130800	244540152	1807	1807	1807	1807	0
397	20231103	130700	244540152	1807	1807	1807	1807	0
398	20231103	130600	244540152	1807	1807	1807	1807	0
399	20231103	130500	244540152	1807	1807	1807	1807	0
400	20231103	130400	244540152	1807	1807	1807	1807	0
401	20231103	130300	244540152	1807	1807	1807	1807	0
402	20231103	130200	244540152	1807	1807	1807	1807	2
403	20231103	130100	244536538	1808	1808	1808	1808	0
404	20231103	130000	244536538	1808	1808	1808	1808	0
405	20231103	125900	244536538	1808	1808	1808	1808	0
406	20231103	125800	244536538	1808	1808	1808	1808	0
407	20231103	125700	244536538	1808	1808	1808	1808	3
408	20231103	125600	244531114	1810	1810	1810	1810	1
409	20231103	125500	244529304	1795	1800	1801	1795	600
410	20231103	125400	243449196	1810	1810	1810	1810	2
411	20231103	125300	243445576	1800	1800	1800	1800	28
412	20231103	125200	243395176	1810	1810	1810	1810	8
413	20231103	125100	243380696	1810	1810	1810	1810	0
414	20231103	125000	243380696	1810	1810	1810	1810	2
415	20231103	124900	243377076	1811	1809	1811	1809	1125
416	20231103	124800	241340983	1809	1809	1809	1809	10
417	20231103	124700	241322893	1809	1807	1809	1807	164
418	20231103	124600	241026347	1807	1804	1807	1804	1606
419	20231103	124500	238128201	1803	1799	1803	1799	498
420	20231103	124400	237231364	1799	1796	1799	1796	300
421	20231103	124300	236692034	1796	1795	1796	1795	328
422	20231103	124200	236103264	1795	1795	1795	1795	90
423	20231103	124100	235941714	1795	1794	1795	1794	751
424	20231103	124000	234593699	1795	1795	1795	1795	8
425	20231103	123900	234579339	1795	1795	1795	1795	1
426	20231103	123800	234577544	1795	1795	1795	1795	0
427	20231103	123700	234577544	1795	1795	1795	1795	1
428	20231103	123600	234575749	1783	1787	1787	1783	30
429	20231103	123500	234522215	1783	1786	1786	1783	411
430	20231103	123400	233788810	1785	1785	1785	1785	0
431	20231103	123300	233788810	1785	1786	1786	1785	870
432	20231103	123200	232235846	1785	1785	1785	1785	0
433	20231103	123100	232235846	1785	1787	1787	1785	4898
434	20231103	123000	223488249	1794	1794	1794	1794	56
435	20231103	122900	223387785	1794	1794	1794	1794	10
436	20231103	122800	223369845	1794	1794	1794	1794	444
437	20231103	122700	222573309	1794	1794	1794	1794	56
438	20231103	122600	222472845	1794	1794	1794	1794	600
439	20231103	122500	221396445	1794	1794	1794	1794	17
440	20231103	122400	221365947	1786	1786	1786	1786	150
441	20231103	122300	221098047	1795	1795	1795	1795	0
442	20231103	122200	221098047	1795	1795	1795	1795	0
443	20231103	122100	221098047	1795	1795	1795	1795	0
444	20231103	122000	221098047	1795	1795	1795	1795	0
445	20231103	121900	221098047	1795	1795	1795	1795	8
446	20231103	121800	221083687	1796	1796	1796	1796	200
447	20231103	121700	220724487	1798	1798	1798	1798	0
448	20231103	121600	220724487	1798	1798	1798	1798	0
449	20231103	121500	220724487	1798	1798	1798	1798	300
450	20231103	121400	220185087	1800	1800	1800	1800	1000
451	20231103	121300	218385087	1800	1800	1800	1800	1000
452	20231103	121200	216585087	1801	1801	1801	1801	0
453	20231103	121100	216585087	1801	1801	1801	1801	0
454	20231103	121000	216585087	1801	1801	1801	1801	6
455	20231103	120900	216574281	1801	1801	1801	1801	6
456	20231103	120800	216563475	1801	1801	1801	1801	17
457	20231103	120700	216532858	1801	1801	1801	1801	53
458	20231103	120600	216437405	1801	1800	1801	1800	2
459	20231103	120500	216433804	1796	1796	1796	1796	17
460	20231103	120400	216403272	1785	1785	1785	1785	0
461	20231103	120300	216403272	1785	1785	1785	1785	4
462	20231103	120200	216396132	1796	1796	1796	1796	0
463	20231103	120100	216396132	1796	1796	1796	1796	0
464	20231103	120000	216396132	1796	1796	1796	1796	4
465	20231103	115900	216388948	1801	1801	1801	1801	0
466	20231103	115800	216388948	1801	1801	1801	1801	0
467	20231103	115700	216388948	1801	1801	1801	1801	0
468	20231103	115600	216388948	1801	1801	1801	1801	0
469	20231103	115500	216388948	1801	1797	1801	1795	228
470	20231103	115400	215979608	1797	1797	1797	1797	18
471	20231103	115300	215947262	1806	1806	1806	1806	0
472	20231103	115200	215947262	1806	1806	1806	1806	0
473	20231103	115100	215947262	1806	1806	1806	1806	0
474	20231103	115000	215947262	1806	1805	1806	1805	5
475	20231103	114900	215938234	1806	1804	1806	1804	55
476	20231103	114800	215838911	1805	1805	1805	1805	1
477	20231103	114700	215837106	1807	1807	1807	1807	0
478	20231103	114600	215837106	1807	1806	1807	1806	125
479	20231103	114500	215611334	1807	1807	1807	1807	0
480	20231103	114400	215611334	1807	1807	1807	1807	0
481	20231103	114300	215611334	1807	1807	1807	1807	0
482	20231103	114200	215611334	1807	1807	1807	1807	0
483	20231103	114100	215611334	1807	1807	1807	1807	0
484	20231103	114000	215611334	1807	1807	1807	1807	0
485	20231103	113900	215611334	1807	1806	1807	1806	100
486	20231103	113800	215430710	1809	1809	1809	1809	0
487	20231103	113700	215430710	1809	1809	1809	1809	0
488	20231103	113600	215430710	1809	1809	1809	1809	0
489	20231103	113500	215430710	1809	1809	1809	1809	0
490	20231103	113400	215430710	1809	1809	1809	1809	0
491	20231103	113300	215430710	1809	1797	1809	1797	2560
492	20231103	113200	210807980	1798	1798	1798	1798	7
493	20231103	113100	210795394	1798	1798	1798	1798	20
494	20231103	113000	210759434	1798	1798	1798	1798	30
495	20231103	112900	210705494	1798	1798	1798	1798	4
496	20231103	112800	210698302	1798	1798	1798	1798	0
497	20231103	112700	210698302	1798	1798	1798	1798	15
498	20231103	112600	210671332	1799	1799	1799	1799	0
499	20231103	112500	210671332	1799	1800	1800	1799	131
500	20231103	112400	210435563	1799	1799	1799	1799	10
501	20231103	112300	210417573	1798	1801	1806	1798	1185
502	20231103	112200	208284225	1804	1800	1804	1800	828
503	20231103	112100	206793385	1803	1803	1803	1803	0
504	20231103	112000	206793385	1803	1803	1803	1803	0
505	20231103	111900	206793385	1803	1803	1803	1803	0
506	20231103	111800	206793385	1803	1804	1804	1803	291
507	20231103	111700	206268451	1809	1809	1809	1809	0
508	20231103	111600	206268451	1809	1809	1809	1809	100
509	20231103	111500	206087551	1809	1807	1809	1807	109
510	20231103	111400	205890372	1809	1799	1809	1799	5
511	20231103	111300	205881367	1800	1800	1800	1800	215
512	20231103	111200	205494367	1809	1809	1809	1809	0
513	20231103	111100	205494367	1809	1809	1809	1809	3
514	20231103	111000	205488940	1810	1810	1810	1810	0
515	20231103	110900	205488940	1810	1810	1810	1810	0
516	20231103	110800	205488940	1810	1810	1810	1810	0
517	20231103	110700	205488940	1810	1809	1810	1809	101
518	20231103	110600	205306141	1810	1810	1810	1810	0
519	20231103	110500	205306141	1810	1810	1810	1810	300
520	20231103	110400	204763141	1813	1813	1813	1813	0
521	20231103	110300	204763141	1813	1813	1813	1813	206
522	20231103	110200	204389663	1818	1818	1818	1818	1
523	20231103	110100	204387845	1818	1818	1818	1818	614
524	20231103	110000	203271593	1818	1818	1818	1818	0
525	20231103	105900	203271593	1818	1818	1819	1818	346
526	20231103	105800	202642464	1818	1818	1818	1818	50
527	20231103	105700	202551564	1820	1815	1820	1815	2000
528	20231103	105600	198914231	1815	1815	1815	1815	723
529	20231103	105500	197601986	1815	1815	1815	1815	1721
530	20231103	105400	194478371	1815	1810	1815	1810	355
531	20231103	105300	193835351	1810	1805	1810	1803	1149
532	20231103	105200	191758976	1806	1806	1806	1806	300
533	20231103	105100	191217176	1806	1806	1806	1806	100
534	20231103	105000	191036576	1810	1801	1810	1801	905
535	20231103	104900	189404462	1801	1801	1801	1801	0
536	20231103	104800	189404462	1801	1801	1801	1801	1
537	20231103	104700	189402661	1805	1805	1810	1805	417
538	20231103	104600	188649876	1805	1801	1805	1801	173
539	20231103	104500	188338103	1803	1803	1806	1803	550
540	20231103	104400	187345865	1800	1783	1800	1783	3222
541	20231103	104300	181590268	1780	1780	1780	1780	0
542	20231103	104200	181590268	1780	1780	1780	1780	0
543	20231103	104100	181590268	1780	1780	1780	1780	0
544	20231103	104000	181590268	1780	1780	1780	1780	20
545	20231103	103900	181554668	1780	1780	1780	1780	349
546	20231103	103800	180933448	1773	1773	1773	1773	0
547	20231103	103700	180933448	1773	1773	1773	1773	0
548	20231103	103600	180933448	1773	1770	1773	1770	407
549	20231103	103500	180212137	1770	1770	1770	1770	48
550	20231103	103400	180127177	1770	1760	1770	1760	9754
551	20231103	103300	162955801	1760	1758	1760	1758	340
552	20231103	103200	162357741	1758	1758	1758	1758	0
553	20231103	103100	162357741	1758	1758	1758	1758	0
554	20231103	103000	162357741	1758	1758	1758	1758	4
555	20231103	102900	162350709	1759	1759	1759	1759	0
556	20231103	102800	162350709	1759	1759	1759	1759	0
557	20231103	102700	162350709	1759	1759	1760	1758	119
558	20231103	102600	162141312	1759	1758	1759	1758	180
559	20231103	102500	161824708	1760	1760	1760	1760	0
560	20231103	102400	161824708	1760	1758	1760	1758	451
561	20231103	102300	161031148	1759	1759	1759	1759	817
562	20231103	102200	159594045	1759	1755	1759	1755	56
563	20231103	102100	159495741	1754	1754	1754	1754	34
564	20231103	102000	159436105	1754	1752	1754	1752	260
565	20231103	101900	158980359	1752	1752	1752	1752	77
566	20231103	101800	158845455	1753	1753	1753	1753	100
567	20231103	101700	158670155	1752	1752	1752	1752	580
568	20231103	101600	157653995	1748	1748	1748	1748	0
569	20231103	101500	157653995	1748	1748	1748	1748	933
570	20231103	101400	156023111	1748	1748	1748	1748	1254
571	20231103	101300	153831119	1748	1748	1748	1748	0
572	20231103	101200	153831119	1748	1748	1748	1748	0
573	20231103	101100	153831119	1748	1748	1748	1748	0
574	20231103	101000	153831119	1748	1748	1749	1748	1036
575	20231103	100900	152019830	1748	1747	1748	1747	84
576	20231103	100800	151873011	1748	1748	1748	1748	50
577	20231103	100700	151785611	1747	1747	1747	1747	1
578	20231103	100600	151783864	1747	1747	1747	1747	0
579	20231103	100500	151783864	1747	1740	1747	1740	2527
580	20231103	100400	147381424	1740	1740	1740	1740	0
581	20231103	100300	147381424	1740	1740	1740	1740	0
582	20231103	100200	147381424	1740	1740	1740	1740	2
583	20231103	100100	147377944	1727	1727	1727	1727	0
584	20231103	100000	147377944	1727	1737	1737	1727	2500
585	20231103	095900	143046085	1736	1736	1736	1736	1569
586	20231103	095800	140322301	1728	1728	1728	1728	2000
587	20231103	095700	136866301	1727	1728	1728	1727	11609
588	20231103	095600	116817458	1730	1728	1730	1728	1341
589	20231103	095500	114498162	1727	1727	1727	1726	1546
590	20231103	095400	111829220	1727	1728	1728	1727	1343
591	20231103	095300	109509152	1729	1730	1730	1729	7785
592	20231103	095200	96046381	1730	1730	1730	1730	582
593	20231103	095100	95039521	1736	1736	1736	1730	514
594	20231103	095000	94149575	1736	1731	1736	1730	4749
595	20231103	094900	85925941	1732	1740	1740	1732	7517
596	20231103	094800	72869519	1740	1739	1740	1739	153
597	20231103	094700	72603352	1739	1740	1740	1739	1122
598	20231103	094600	70652176	1739	1739	1739	1739	54
599	20231103	094500	70558270	1739	1740	1740	1739	85
600	20231103	094400	70410425	1739	1745	1745	1739	739
601	20231103	094300	69124598	1745	1744	1745	1740	1921
602	20231103	094200	65778007	1744	1748	1748	1744	669
603	20231103	094100	64610996	1746	1748	1748	1746	600
604	20231103	094000	63563228	1757	1748	1757	1748	190
605	20231103	093900	63231081	1759	1759	1759	1759	113
606	20231103	093800	63032314	1749	1759	1759	1749	346
607	20231103	093700	62425700	1749	1750	1750	1749	12
608	20231103	093600	62404703	1750	1763	1763	1750	1418
609	20231103	093500	59920238	1763	1765	1765	1754	140
610	20231103	093400	59674504	1765	1765	1765	1755	922
611	20231103	093300	58055294	1766	1766	1766	1766	3
612	20231103	093200	58049996	1766	1766	1766	1766	2
613	20231103	093100	58046464	1766	1769	1769	1766	15
614	20231103	093000	58019959	1769	1769	1769	1769	200
615	20231103	092900	57666159	1770	1771	1772	1770	1750
616	20231103	092800	54566215	1772	1772	1772	1772	0
617	20231103	092700	54566215	1772	1772	1772	1772	0
618	20231103	092600	54566215	1772	1772	1772	1772	576
619	20231103	092500	53545543	1772	1759	1772	1753	1302
620	20231103	092400	51260273	1774	1774	1774	1774	51
621	20231103	092300	51169799	1774	1771	1774	1771	1690
622	20231103	092200	48172131	1754	1754	1754	1754	84
623	20231103	092100	48024795	1744	1744	1744	1744	20
624	20231103	092000	47989915	1743	1743	1743	1743	95
625	20231103	091900	47824330	1742	1751	1751	1742	31
626	20231103	091800	47770229	1742	1745	1754	1742	2228
627	20231103	091700	43886594	1747	1756	1756	1747	6200
628	20231103	091600	33029798	1756	1757	1768	1756	1403
629	20231103	091500	30566021	1757	1758	1758	1756	996
630	20231103	091400	28816049	1755	1762	1763	1755	3143
631	20231103	091300	23290634	1760	1760	1760	1760	26
632	20231103	091200	23244874	1762	1787	1787	1762	1001
633	20231103	091100	21481087	1760	1760	1760	1760	2
634	20231103	091000	21477567	1760	1761	1761	1758	2850
635	20231103	090900	16461257	1760	1779	1779	1760	1476
636	20231103	090800	13856923	1761	1780	1785	1761	2150
637	20231103	090700	10050281	1792	1800	1800	1760	3158
638	20231103	090600	4426473	1800	1805	1805	1800	2003
639	20231103	090500	811070	1816	1810	1816	1810	105
640	20231103	090400	620780	1810	1810	1810	1810	0
641	20231103	090300	620780	1810	1810	1810	1810	0
642	20231103	090200	620780	1810	1810	1810	1810	150
643	20231103	090100	349280	1802	1800	1802	1800	174
644	20231103	090000	36000	1800	1800	1800	1800	20