KissMeData/065500/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194000	218271271	1235	1235	1235	1235	441
3	20231103	193900	218271271	1235	1235	1235	1235	0
4	20231103	193800	218271271	1235	1235	1235	1235	0
5	20231103	193700	218271271	1235	1235	1235	1235	0
6	20231103	193600	218271271	1235	1235	1235	1235	0
7	20231103	193500	218271271	1235	1235	1235	1235	0
8	20231103	193400	218271271	1235	1235	1235	1235	0
9	20231103	193300	218271271	1235	1235	1235	1235	0
10	20231103	193200	218271271	1235	1235	1235	1235	0
11	20231103	193100	218271271	1235	1235	1235	1235	0
12	20231103	193000	218271271	1235	1235	1235	1235	0
13	20231103	192900	218271271	1235	1235	1235	1235	0
14	20231103	192800	218271271	1235	1235	1235	1235	0
15	20231103	192700	218271271	1235	1235	1235	1235	0
16	20231103	192600	218271271	1235	1235	1235	1235	0
17	20231103	192500	218271271	1235	1235	1235	1235	0
18	20231103	192400	218271271	1235	1235	1235	1235	0
19	20231103	192300	218271271	1235	1235	1235	1235	0
20	20231103	192200	218271271	1235	1235	1235	1235	0
21	20231103	192100	218271271	1235	1235	1235	1235	0
22	20231103	192000	218271271	1235	1235	1235	1235	0
23	20231103	191900	218271271	1235	1235	1235	1235	0
24	20231103	191800	218271271	1235	1235	1235	1235	0
25	20231103	191700	218271271	1235	1235	1235	1235	0
26	20231103	191600	218271271	1235	1235	1235	1235	0
27	20231103	191500	218271271	1235	1235	1235	1235	0
28	20231103	191400	218271271	1235	1235	1235	1235	0
29	20231103	191300	218271271	1235	1235	1235	1235	0
30	20231103	191200	218271271	1235	1235	1235	1235	0
31	20231103	191100	218271271	1235	1235	1235	1235	0
32	20231103	191000	218271271	1235	1235	1235	1235	441
33	20231103	190900	218271271	1235	1235	1235	1235	0
34	20231103	190800	218271271	1235	1235	1235	1235	0
35	20231103	190700	218271271	1235	1235	1235	1235	0
36	20231103	190600	218271271	1235	1235	1235	1235	0
37	20231103	190500	218271271	1235	1235	1235	1235	0
38	20231103	190400	218271271	1235	1235	1235	1235	0
39	20231103	190300	218271271	1235	1235	1235	1235	0
40	20231103	190200	218271271	1235	1235	1235	1235	0
41	20231103	190100	218271271	1235	1235	1235	1235	0
42	20231103	190000	218271271	1235	1235	1235	1235	0
43	20231103	185900	218271271	1235	1235	1235	1235	0
44	20231103	185800	218271271	1235	1235	1235	1235	0
45	20231103	185700	218271271	1235	1235	1235	1235	0
46	20231103	185600	218271271	1235	1235	1235	1235	0
47	20231103	185500	218271271	1235	1235	1235	1235	0
48	20231103	185400	218271271	1235	1235	1235	1235	0
49	20231103	185300	218271271	1235	1235	1235	1235	0
50	20231103	185200	218271271	1235	1235	1235	1235	0
51	20231103	185100	218271271	1235	1235	1235	1235	0
52	20231103	185000	218271271	1235	1235	1235	1235	0
53	20231103	184900	218271271	1235	1235	1235	1235	0
54	20231103	184800	218271271	1235	1235	1235	1235	0
55	20231103	184700	218271271	1235	1235	1235	1235	0
56	20231103	184600	218271271	1235	1235	1235	1235	0
57	20231103	184500	218271271	1235	1235	1235	1235	0
58	20231103	184400	218271271	1235	1235	1235	1235	0
59	20231103	184300	218271271	1235	1235	1235	1235	0
60	20231103	184200	218271271	1235	1235	1235	1235	0
61	20231103	184100	218271271	1235	1235	1235	1235	0
62	20231103	184000	218271271	1235	1235	1235	1235	441
63	20231103	183900	218271271	1235	1235	1235	1235	0
64	20231103	183800	218271271	1235	1235	1235	1235	0
65	20231103	183700	218271271	1235	1235	1235	1235	0
66	20231103	183600	218271271	1235	1235	1235	1235	0
67	20231103	183500	218271271	1235	1235	1235	1235	0
68	20231103	183400	218271271	1235	1235	1235	1235	0
69	20231103	183300	218271271	1235	1235	1235	1235	0
70	20231103	183200	218271271	1235	1235	1235	1235	0
71	20231103	183100	218271271	1235	1235	1235	1235	0
72	20231103	183000	218271271	1235	1235	1235	1235	0
73	20231103	182900	218271271	1235	1235	1235	1235	0
74	20231103	182800	218271271	1235	1235	1235	1235	0
75	20231103	182700	218271271	1235	1235	1235	1235	0
76	20231103	182600	218271271	1235	1235	1235	1235	0
77	20231103	182500	218271271	1235	1235	1235	1235	0
78	20231103	182400	218271271	1235	1235	1235	1235	0
79	20231103	182300	218271271	1235	1235	1235	1235	0
80	20231103	182200	218271271	1235	1235	1235	1235	0
81	20231103	182100	218271271	1235	1235	1235	1235	0
82	20231103	182000	218271271	1235	1235	1235	1235	0
83	20231103	181900	218271271	1235	1235	1235	1235	0
84	20231103	181800	218271271	1235	1235	1235	1235	0
85	20231103	181700	218271271	1235	1235	1235	1235	0
86	20231103	181600	218271271	1235	1235	1235	1235	0
87	20231103	181500	218271271	1235	1235	1235	1235	0
88	20231103	181400	218271271	1235	1235	1235	1235	0
89	20231103	181300	218271271	1235	1235	1235	1235	0
90	20231103	181200	218271271	1235	1235	1235	1235	0
91	20231103	181100	218271271	1235	1235	1235	1235	0
92	20231103	181000	218271271	1235	1235	1235	1235	441
93	20231103	180900	218271271	1235	1235	1235	1235	0
94	20231103	180800	218271271	1235	1235	1235	1235	0
95	20231103	180700	218271271	1235	1235	1235	1235	0
96	20231103	180600	218271271	1235	1235	1235	1235	0
97	20231103	180500	218271271	1235	1235	1235	1235	0
98	20231103	180400	218271271	1235	1235	1235	1235	0
99	20231103	180300	218271271	1235	1235	1235	1235	0
100	20231103	180200	218271271	1235	1235	1235	1235	0
101	20231103	180100	218271271	1235	1235	1235	1235	0
102	20231103	180000	218271271	1235	1235	1235	1235	0
103	20231103	175900	218271271	1235	1235	1235	1235	0
104	20231103	175800	218271271	1235	1235	1235	1235	0
105	20231103	175700	218271271	1235	1235	1235	1235	0
106	20231103	175600	218271271	1235	1235	1235	1235	0
107	20231103	175500	218271271	1235	1235	1235	1235	0
108	20231103	175400	218271271	1235	1235	1235	1235	0
109	20231103	175300	218271271	1235	1235	1235	1235	0
110	20231103	175200	218271271	1235	1235	1235	1235	0
111	20231103	175100	218271271	1235	1235	1235	1235	0
112	20231103	175000	218271271	1235	1235	1235	1235	0
113	20231103	174900	218271271	1235	1235	1235	1235	0
114	20231103	174800	218271271	1235	1235	1235	1235	0
115	20231103	174700	218271271	1235	1235	1235	1235	0
116	20231103	174600	218271271	1235	1235	1235	1235	0
117	20231103	174500	218271271	1235	1235	1235	1235	0
118	20231103	174400	218271271	1235	1235	1235	1235	0
119	20231103	174300	218271271	1235	1235	1235	1235	0
120	20231103	174200	218271271	1235	1235	1235	1235	0
121	20231103	174100	218271271	1235	1235	1235	1235	0
122	20231103	174000	218271271	1235	1235	1235	1235	441
123	20231103	173900	218271271	1235	1235	1235	1235	0
124	20231103	173800	218271271	1235	1235	1235	1235	0
125	20231103	173700	218271271	1235	1235	1235	1235	0
126	20231103	173600	218271271	1235	1235	1235	1235	0
127	20231103	173500	218271271	1235	1235	1235	1235	0
128	20231103	173400	218271271	1235	1235	1235	1235	0
129	20231103	173300	218271271	1235	1235	1235	1235	0
130	20231103	173200	218271271	1235	1235	1235	1235	0
131	20231103	173100	218271271	1235	1235	1235	1235	0
132	20231103	173000	218271271	1235	1235	1235	1235	0
133	20231103	172900	218271271	1235	1235	1235	1235	0
134	20231103	172800	218271271	1235	1235	1235	1235	0
135	20231103	172700	218271271	1235	1235	1235	1235	0
136	20231103	172600	218271271	1235	1235	1235	1235	0
137	20231103	172500	218271271	1235	1235	1235	1235	0
138	20231103	172400	218271271	1235	1235	1235	1235	0
139	20231103	172300	218271271	1235	1235	1235	1235	0
140	20231103	172200	218271271	1235	1235	1235	1235	0
141	20231103	172100	218271271	1235	1235	1235	1235	0
142	20231103	172000	218271271	1235	1235	1235	1235	0
143	20231103	171900	218271271	1235	1235	1235	1235	0
144	20231103	171800	218271271	1235	1235	1235	1235	0
145	20231103	171700	218271271	1235	1235	1235	1235	0
146	20231103	171600	218271271	1235	1235	1235	1235	0
147	20231103	171500	218271271	1235	1235	1235	1235	0
148	20231103	171400	218271271	1235	1235	1235	1235	0
149	20231103	171300	218271271	1235	1235	1235	1235	0
150	20231103	171200	218271271	1235	1235	1235	1235	0
151	20231103	171100	218271271	1235	1235	1235	1235	0
152	20231103	171000	218271271	1235	1235	1235	1235	441
153	20231103	170900	218271271	1235	1235	1235	1235	0
154	20231103	170800	218271271	1235	1235	1235	1235	0
155	20231103	170700	218271271	1235	1235	1235	1235	0
156	20231103	170600	218271271	1235	1235	1235	1235	0
157	20231103	170500	218271271	1235	1235	1235	1235	0
158	20231103	170400	218271271	1235	1235	1235	1235	0
159	20231103	170300	218271271	1235	1235	1235	1235	0
160	20231103	170200	218271271	1235	1235	1235	1235	0
161	20231103	170100	218271271	1235	1235	1235	1235	0
162	20231103	170000	218271271	1235	1235	1235	1235	0
163	20231103	165900	218271271	1235	1235	1235	1235	0
164	20231103	165800	218271271	1235	1235	1235	1235	0
165	20231103	165700	218271271	1235	1235	1235	1235	0
166	20231103	165600	218271271	1235	1235	1235	1235	0
167	20231103	165500	218271271	1235	1235	1235	1235	0
168	20231103	165400	218271271	1235	1235	1235	1235	0
169	20231103	165300	218271271	1235	1235	1235	1235	0
170	20231103	165200	218271271	1235	1235	1235	1235	0
171	20231103	165100	218271271	1235	1235	1235	1235	0
172	20231103	165000	218271271	1235	1235	1235	1235	0
173	20231103	164900	218271271	1235	1235	1235	1235	0
174	20231103	164800	218271271	1235	1235	1235	1235	0
175	20231103	164700	218271271	1235	1235	1235	1235	0
176	20231103	164600	218271271	1235	1235	1235	1235	0
177	20231103	164500	218271271	1235	1235	1235	1235	0
178	20231103	164400	218271271	1235	1235	1235	1235	0
179	20231103	164300	218271271	1235	1235	1235	1235	0
180	20231103	164200	218271271	1235	1235	1235	1235	0
181	20231103	164100	218271271	1235	1235	1235	1235	0
182	20231103	164000	218271271	1235	1235	1235	1235	441
183	20231103	163900	218271271	1235	1235	1235	1235	0
184	20231103	163800	218271271	1235	1235	1235	1235	0
185	20231103	163700	218271271	1235	1235	1235	1235	0
186	20231103	163600	218271271	1235	1235	1235	1235	0
187	20231103	163500	218271271	1235	1235	1235	1235	0
188	20231103	163400	218271271	1235	1235	1235	1235	0
189	20231103	163300	218271271	1235	1235	1235	1235	0
190	20231103	163200	218271271	1235	1235	1235	1235	0
191	20231103	163100	218271271	1235	1235	1235	1235	0
192	20231103	163000	218271271	1235	1235	1235	1235	0
193	20231103	162900	218271271	1235	1235	1235	1235	0
194	20231103	162800	218271271	1235	1235	1235	1235	0
195	20231103	162700	218271271	1235	1235	1235	1235	0
196	20231103	162600	218271271	1235	1235	1235	1235	0
197	20231103	162500	218271271	1235	1235	1235	1235	0
198	20231103	162400	218271271	1235	1235	1235	1235	0
199	20231103	162300	218271271	1235	1235	1235	1235	0
200	20231103	162200	218271271	1235	1235	1235	1235	0
201	20231103	162100	218271271	1235	1235	1235	1235	0
202	20231103	162000	218271271	1235	1235	1235	1235	0
203	20231103	161900	218271271	1235	1235	1235	1235	0
204	20231103	161800	218271271	1235	1235	1235	1235	0
205	20231103	161700	218271271	1235	1235	1235	1235	0
206	20231103	161600	218271271	1235	1235	1235	1235	0
207	20231103	161500	218271271	1235	1235	1235	1235	0
208	20231103	161400	218271271	1235	1235	1235	1235	0
209	20231103	161300	218271271	1235	1235	1235	1235	0
210	20231103	161200	218271271	1235	1235	1235	1235	0
211	20231103	161100	218271271	1235	1235	1235	1235	0
212	20231103	161000	218271271	1235	1235	1235	1235	441
213	20231103	160900	218271271	1235	1235	1235	1235	0
214	20231103	160800	218271271	1235	1235	1235	1235	0
215	20231103	160700	218271271	1235	1235	1235	1235	0
216	20231103	160600	218271271	1235	1235	1235	1235	0
217	20231103	160500	218271271	1235	1235	1235	1235	0
218	20231103	160400	218271271	1235	1235	1235	1235	0
219	20231103	160300	218271271	1235	1235	1235	1235	0
220	20231103	160200	218271271	1235	1235	1235	1235	0
221	20231103	160100	218271271	1235	1235	1235	1235	0
222	20231103	160000	218271271	1235	1235	1235	1235	0
223	20231103	155900	218271271	1235	1235	1235	1235	0
224	20231103	155800	218271271	1235	1235	1235	1235	0
225	20231103	155700	218271271	1235	1235	1235	1235	0
226	20231103	155600	218271271	1235	1235	1235	1235	0
227	20231103	155500	218271271	1235	1235	1235	1235	0
228	20231103	155400	218271271	1235	1235	1235	1235	0
229	20231103	155300	218271271	1235	1235	1235	1235	0
230	20231103	155200	218271271	1235	1235	1235	1235	0
231	20231103	155100	218271271	1235	1235	1235	1235	0
232	20231103	155000	218271271	1235	1235	1235	1235	0
233	20231103	154900	218271271	1235	1235	1235	1235	0
234	20231103	154800	218271271	1235	1235	1235	1235	0
235	20231103	154700	218271271	1235	1235	1235	1235	0
236	20231103	154600	218271271	1235	1235	1235	1235	0
237	20231103	154500	218271271	1235	1235	1235	1235	0
238	20231103	154400	218271271	1235	1235	1235	1235	0
239	20231103	154300	218271271	1235	1235	1235	1235	0
240	20231103	154200	218271271	1235	1235	1235	1235	0
241	20231103	154100	218271271	1235	1235	1235	1235	0
242	20231103	154000	218271271	1235	1235	1235	1235	441
243	20231103	153900	218271271	1235	1235	1235	1235	0
244	20231103	153800	218271271	1235	1235	1235	1235	0
245	20231103	153700	218271271	1235	1235	1235	1235	0
246	20231103	153600	218271271	1235	1235	1235	1235	0
247	20231103	153500	218271271	1235	1235	1235	1235	0
248	20231103	153400	218271271	1235	1235	1235	1235	0
249	20231103	153300	218271271	1235	1235	1235	1235	0
250	20231103	153200	218271271	1235	1235	1235	1235	0
251	20231103	153100	218271271	1235	1235	1235	1235	0
252	20231103	153000	218271271	1235	1235	1235	1235	441
253	20231103	152900	217726636	1235	1235	1235	1235	0
254	20231103	152800	217726636	1235	1235	1235	1235	0
255	20231103	152700	217726636	1235	1235	1235	1235	0
256	20231103	152600	217726636	1235	1235	1235	1235	0
257	20231103	152500	217726636	1235	1235	1235	1235	0
258	20231103	152400	217726636	1235	1235	1235	1235	0
259	20231103	152300	217726636	1235	1235	1235	1235	0
260	20231103	152200	217726636	1235	1235	1235	1235	0
261	20231103	152100	217726636	1235	1235	1235	1235	0
262	20231103	152000	217726636	1235	1235	1235	1235	0
263	20231103	151900	217726636	1235	1235	1235	1235	0
264	20231103	151800	217726636	1235	1235	1235	1235	17
265	20231103	151700	217705641	1235	1229	1235	1229	9
266	20231103	151600	217694574	1229	1235	1235	1229	83
267	20231103	151500	217592501	1235	1235	1235	1235	0
268	20231103	151400	217592501	1235	1235	1235	1235	0
269	20231103	151300	217592501	1235	1235	1235	1235	1081
270	20231103	151200	216257466	1229	1229	1229	1229	0
271	20231103	151100	216257466	1229	1229	1229	1229	0
272	20231103	151000	216257466	1229	1229	1229	1229	267
273	20231103	150900	215929323	1229	1229	1229	1229	0
274	20231103	150800	215929323	1229	1230	1230	1229	15899
275	20231103	150700	196389152	1235	1235	1235	1235	10
276	20231103	150600	196376802	1235	1235	1235	1235	1
277	20231103	150500	196375567	1230	1230	1230	1230	0
278	20231103	150400	196375567	1230	1230	1230	1230	0
279	20231103	150300	196375567	1230	1230	1230	1230	0
280	20231103	150200	196375567	1230	1230	1230	1230	1352
281	20231103	150100	194712607	1235	1235	1235	1235	1
282	20231103	150000	194711372	1230	1230	1230	1230	350
283	20231103	145900	194280872	1235	1235	1235	1235	0
284	20231103	145800	194280872	1235	1235	1235	1235	0
285	20231103	145700	194280872	1235	1235	1235	1235	0
286	20231103	145600	194280872	1235	1235	1235	1235	0
287	20231103	145500	194280872	1235	1235	1235	1235	1
288	20231103	145400	194279637	1229	1229	1229	1229	225
289	20231103	145300	194003112	1235	1235	1235	1235	0
290	20231103	145200	194003112	1235	1235	1235	1235	0
291	20231103	145100	194003112	1235	1235	1235	1235	0
292	20231103	145000	194003112	1235	1235	1235	1235	0
293	20231103	144900	194003112	1235	1235	1235	1235	0
294	20231103	144800	194003112	1235	1235	1235	1235	0
295	20231103	144700	194003112	1235	1235	1235	1235	0
296	20231103	144600	194003112	1235	1235	1235	1235	1
297	20231103	144500	194001877	1229	1229	1229	1229	8000
298	20231103	144400	184169877	1229	1229	1229	1229	10
299	20231103	144300	184157587	1229	1229	1229	1229	0
300	20231103	144200	184157587	1229	1229	1229	1229	0
301	20231103	144100	184157587	1229	1229	1229	1229	0
302	20231103	144000	184157587	1229	1232	1232	1229	2000
303	20231103	143900	181698031	1236	1235	1236	1235	100
304	20231103	143800	181574490	1232	1232	1232	1232	82
305	20231103	143700	181473466	1232	1232	1232	1232	0
306	20231103	143600	181473466	1232	1232	1232	1232	1
307	20231103	143500	181472234	1232	1232	1232	1232	6
308	20231103	143400	181464842	1236	1236	1236	1236	0
309	20231103	143300	181464842	1236	1236	1236	1236	0
310	20231103	143200	181464842	1236	1236	1236	1236	0
311	20231103	143100	181464842	1236	1236	1236	1236	0
312	20231103	143000	181464842	1236	1236	1236	1236	0
313	20231103	142900	181464842	1236	1236	1236	1236	4
314	20231103	142800	181459898	1236	1236	1236	1236	356
315	20231103	142700	181019882	1236	1236	1236	1236	165
316	20231103	142600	180815942	1236	1236	1236	1236	120
317	20231103	142500	180667622	1236	1236	1236	1236	59
318	20231103	142400	180594698	1236	1236	1236	1236	257
319	20231103	142300	180277046	1236	1236	1236	1236	0
320	20231103	142200	180277046	1236	1236	1236	1236	210
321	20231103	142100	180017486	1236	1236	1236	1236	0
322	20231103	142000	180017486	1236	1236	1236	1236	0
323	20231103	141900	180017486	1236	1236	1236	1236	0
324	20231103	141800	180017486	1236	1236	1236	1236	1
325	20231103	141700	180016250	1236	1236	1236	1236	0
326	20231103	141600	180016250	1236	1236	1236	1236	0
327	20231103	141500	180016250	1236	1236	1236	1236	1192
328	20231103	141400	178542938	1237	1237	1237	1237	0
329	20231103	141300	178542938	1237	1237	1237	1237	0
330	20231103	141200	178542938	1237	1237	1237	1237	0
331	20231103	141100	178542938	1237	1237	1237	1237	0
332	20231103	141000	178542938	1237	1236	1237	1236	550
333	20231103	140900	177863137	1236	1236	1236	1236	0
334	20231103	140800	177863137	1236	1236	1236	1236	0
335	20231103	140700	177863137	1236	1236	1236	1236	445
336	20231103	140600	177313117	1236	1236	1236	1236	0
337	20231103	140500	177313117	1236	1236	1236	1236	0
338	20231103	140400	177313117	1236	1235	1236	1235	195
339	20231103	140300	177072291	1235	1235	1235	1235	1
340	20231103	140200	177071056	1227	1228	1228	1227	300
341	20231103	140100	176702955	1227	1231	1231	1227	9991
342	20231103	140000	164436557	1230	1230	1230	1230	50
343	20231103	135900	164375057	1235	1235	1235	1235	0
344	20231103	135800	164375057	1235	1235	1235	1235	269
345	20231103	135700	164042842	1235	1235	1235	1235	0
346	20231103	135600	164042842	1235	1235	1235	1235	0
347	20231103	135500	164042842	1235	1235	1235	1235	20
348	20231103	135400	164018142	1229	1234	1234	1229	29990
349	20231103	135300	127148038	1235	1235	1235	1235	22
350	20231103	135200	127120868	1235	1235	1235	1235	0
351	20231103	135100	127120868	1235	1235	1235	1235	0
352	20231103	135000	127120868	1235	1235	1235	1235	0
353	20231103	134900	127120868	1235	1235	1235	1235	0
354	20231103	134800	127120868	1235	1235	1235	1235	23
355	20231103	134700	127092463	1236	1236	1236	1236	0
356	20231103	134600	127092463	1236	1236	1236	1236	0
357	20231103	134500	127092463	1236	1236	1236	1236	0
358	20231103	134400	127092463	1236	1236	1236	1236	0
359	20231103	134300	127092463	1236	1236	1236	1236	0
360	20231103	134200	127092463	1236	1236	1236	1236	0
361	20231103	134100	127092463	1236	1236	1236	1236	0
362	20231103	134000	127092463	1236	1236	1236	1236	0
363	20231103	133900	127092463	1236	1236	1236	1236	5
364	20231103	133800	127086283	1236	1236	1236	1236	0
365	20231103	133700	127086283	1236	1236	1236	1236	0
366	20231103	133600	127086283	1236	1236	1236	1236	0
367	20231103	133500	127086283	1236	1236	1236	1236	24
368	20231103	133400	127056619	1235	1235	1235	1235	0
369	20231103	133300	127056619	1235	1235	1235	1235	0
370	20231103	133200	127056619	1235	1235	1235	1235	0
371	20231103	133100	127056619	1235	1235	1235	1235	714
372	20231103	133000	126174829	1235	1235	1235	1235	3
373	20231103	132900	126171124	1235	1235	1235	1235	81
374	20231103	132800	126071089	1235	1235	1235	1235	1
375	20231103	132700	126069854	1229	1229	1229	1229	0
376	20231103	132600	126069854	1229	1233	1233	1229	1634
377	20231103	132500	124060192	1235	1235	1235	1230	702
378	20231103	132400	123195522	1230	1230	1230	1230	0
379	20231103	132300	123195522	1230	1230	1230	1230	0
380	20231103	132200	123195522	1230	1233	1233	1229	4978
381	20231103	132100	117074976	1233	1233	1233	1233	0
382	20231103	132000	117074976	1233	1233	1233	1233	4
383	20231103	131900	117070044	1233	1233	1233	1233	0
384	20231103	131800	117070044	1233	1233	1233	1233	116
385	20231103	131700	116927016	1236	1236	1236	1236	0
386	20231103	131600	116927016	1236	1236	1236	1236	0
387	20231103	131500	116927016	1236	1236	1236	1236	0
388	20231103	131400	116927016	1236	1236	1236	1236	0
389	20231103	131300	116927016	1236	1236	1236	1236	0
390	20231103	131200	116927016	1236	1236	1236	1236	1
391	20231103	131100	116925780	1233	1233	1233	1233	117
392	20231103	131000	116781519	1236	1236	1236	1236	0
393	20231103	130900	116781519	1236	1236	1236	1236	0
394	20231103	130800	116781519	1236	1236	1236	1236	0
395	20231103	130700	116781519	1236	1236	1236	1236	0
396	20231103	130600	116781519	1236	1236	1236	1236	1
397	20231103	130500	116780283	1232	1232	1232	1232	101
398	20231103	130400	116655851	1236	1234	1236	1234	173
399	20231103	130300	116442167	1234	1234	1234	1234	0
400	20231103	130200	116442167	1234	1234	1234	1234	72
401	20231103	130100	116353319	1229	1229	1229	1229	0
402	20231103	130000	116353319	1229	1229	1229	1229	0
403	20231103	125900	116353319	1229	1229	1229	1229	0
404	20231103	125800	116353319	1229	1231	1231	1229	10833
405	20231103	125700	103036113	1235	1235	1235	1235	0
406	20231103	125600	103036113	1235	1235	1235	1235	0
407	20231103	125500	103036113	1235	1235	1235	1235	0
408	20231103	125400	103036113	1235	1235	1235	1235	0
409	20231103	125300	103036113	1235	1235	1235	1235	0
410	20231103	125200	103036113	1235	1235	1235	1235	0
411	20231103	125100	103036113	1235	1234	1235	1234	10405
412	20231103	125000	90186279	1233	1233	1233	1233	122
413	20231103	124900	90035853	1230	1230	1230	1230	13
414	20231103	124800	90019863	1233	1233	1233	1233	9
415	20231103	124700	90008766	1233	1234	1234	1233	20
416	20231103	124600	89984103	1234	1234	1234	1234	29
417	20231103	124500	89948317	1234	1234	1234	1234	27
418	20231103	124400	89914999	1234	1234	1234	1234	186
419	20231103	124300	89685475	1234	1234	1234	1234	300
420	20231103	124200	89315275	1234	1234	1234	1234	100
421	20231103	124100	89191875	1235	1235	1235	1235	0
422	20231103	124000	89191875	1235	1235	1235	1235	0
423	20231103	123900	89191875	1235	1235	1235	1235	0
424	20231103	123800	89191875	1235	1235	1235	1235	0
425	20231103	123700	89191875	1235	1235	1235	1235	0
426	20231103	123600	89191875	1235	1235	1235	1235	0
427	20231103	123500	89191875	1235	1235	1235	1235	0
428	20231103	123400	89191875	1235	1235	1235	1235	610
429	20231103	123300	88438525	1234	1234	1234	1234	0
430	20231103	123200	88438525	1234	1234	1234	1234	0
431	20231103	123100	88438525	1234	1234	1234	1234	2
432	20231103	123000	88436057	1234	1234	1234	1234	123
433	20231103	122900	88284275	1235	1235	1235	1235	0
434	20231103	122800	88284275	1235	1235	1235	1235	0
435	20231103	122700	88284275	1235	1235	1235	1235	0
436	20231103	122600	88284275	1235	1235	1235	1235	0
437	20231103	122500	88284275	1235	1235	1235	1235	0
438	20231103	122400	88284275	1235	1235	1235	1235	727
439	20231103	122300	87386430	1235	1235	1235	1235	0
440	20231103	122200	87386430	1235	1235	1235	1235	0
441	20231103	122100	87386430	1235	1235	1235	1235	1
442	20231103	122000	87385195	1234	1234	1234	1234	1047
443	20231103	121900	86093197	1233	1233	1233	1233	0
444	20231103	121800	86093197	1233	1233	1233	1233	3050
445	20231103	121700	82332547	1228	1228	1228	1228	163
446	20231103	121600	82132383	1228	1228	1228	1228	150
447	20231103	121500	81948183	1233	1233	1233	1233	0
448	20231103	121400	81948183	1233	1233	1233	1233	0
449	20231103	121300	81948183	1233	1233	1233	1233	0
450	20231103	121200	81948183	1233	1233	1233	1233	1
451	20231103	121100	81946950	1233	1233	1233	1233	0
452	20231103	121000	81946950	1233	1233	1233	1233	0
453	20231103	120900	81946950	1233	1233	1233	1233	0
454	20231103	120800	81946950	1233	1233	1233	1233	0
455	20231103	120700	81946950	1233	1233	1233	1233	0
456	20231103	120600	81946950	1233	1233	1233	1233	0
457	20231103	120500	81946950	1233	1233	1233	1233	0
458	20231103	120400	81946950	1233	1233	1233	1233	0
459	20231103	120300	81946950	1233	1233	1233	1233	0
460	20231103	120200	81946950	1233	1233	1233	1233	1
461	20231103	120100	81945717	1233	1233	1233	1233	0
462	20231103	120000	81945717	1233	1233	1233	1233	0
463	20231103	115900	81945717	1233	1233	1233	1233	0
464	20231103	115800	81945717	1233	1233	1233	1233	0
465	20231103	115700	81945717	1233	1233	1233	1233	0
466	20231103	115600	81945717	1233	1233	1233	1233	0
467	20231103	115500	81945717	1233	1233	1233	1233	146
468	20231103	115400	81765699	1233	1233	1233	1233	0
469	20231103	115300	81765699	1233	1233	1233	1233	0
470	20231103	115200	81765699	1233	1233	1233	1233	0
471	20231103	115100	81765699	1233	1233	1233	1233	0
472	20231103	115000	81765699	1233	1233	1233	1233	0
473	20231103	114900	81765699	1233	1233	1233	1233	0
474	20231103	114800	81765699	1233	1233	1233	1233	1
475	20231103	114700	81764466	1227	1227	1227	1227	489
476	20231103	114600	81164463	1233	1233	1233	1233	1
477	20231103	114500	81163230	1227	1233	1233	1227	4
478	20231103	114400	81158316	1232	1232	1232	1232	0
479	20231103	114300	81158316	1232	1232	1232	1232	2122
480	20231103	114200	78544012	1230	1230	1230	1230	0
481	20231103	114100	78544012	1230	1230	1230	1230	0
482	20231103	114000	78544012	1230	1230	1230	1230	1002
483	20231103	113900	77311552	1230	1230	1230	1230	0
484	20231103	113800	77311552	1230	1230	1230	1230	0
485	20231103	113700	77311552	1230	1230	1230	1230	0
486	20231103	113600	77311552	1230	1230	1230	1230	0
487	20231103	113500	77311552	1230	1230	1230	1230	0
488	20231103	113400	77311552	1230	1230	1230	1230	0
489	20231103	113300	77311552	1230	1230	1230	1230	0
490	20231103	113200	77311552	1230	1229	1230	1229	4750
491	20231103	113100	71473801	1229	1229	1229	1229	1
492	20231103	113000	71472572	1224	1228	1229	1224	4
493	20231103	112900	71467667	1228	1228	1228	1228	244
494	20231103	112800	71168035	1228	1228	1228	1228	0
495	20231103	112700	71168035	1228	1228	1228	1228	0
496	20231103	112600	71168035	1228	1228	1228	1228	0
497	20231103	112500	71168035	1228	1228	1228	1228	1
498	20231103	112400	71166807	1223	1223	1223	1223	25
499	20231103	112300	71136232	1228	1228	1228	1228	10
500	20231103	112200	71123952	1228	1228	1228	1228	0
501	20231103	112100	71123952	1228	1223	1228	1223	7
502	20231103	112000	71115381	1228	1228	1228	1228	31
503	20231103	111900	71077313	1228	1228	1228	1228	0
504	20231103	111800	71077313	1228	1228	1228	1228	1
505	20231103	111700	71076085	1226	1226	1226	1226	380
506	20231103	111600	70610205	1226	1226	1226	1226	0
507	20231103	111500	70610205	1226	1226	1226	1226	1
508	20231103	111400	70608979	1221	1221	1221	1221	1
509	20231103	111300	70607758	1226	1226	1226	1226	1
510	20231103	111200	70606532	1223	1223	1226	1223	448
511	20231103	111100	70058625	1223	1223	1223	1223	10
512	20231103	111000	70046395	1226	1226	1226	1226	0
513	20231103	110900	70046395	1226	1226	1226	1226	0
514	20231103	110800	70046395	1226	1226	1226	1226	0
515	20231103	110700	70046395	1226	1226	1226	1226	10
516	20231103	110600	70034135	1226	1226	1226	1226	0
517	20231103	110500	70034135	1226	1226	1226	1226	0
518	20231103	110400	70034135	1226	1226	1226	1226	0
519	20231103	110300	70034135	1226	1226	1226	1226	0
520	20231103	110200	70034135	1226	1227	1227	1226	663
521	20231103	110100	69221261	1228	1228	1228	1228	0
522	20231103	110000	69221261	1228	1226	1228	1226	24
523	20231103	105900	69191791	1225	1225	1225	1225	0
524	20231103	105800	69191791	1225	1225	1225	1225	247
525	20231103	105700	68889216	1225	1225	1225	1225	30
526	20231103	105600	68852466	1225	1225	1225	1225	31
527	20231103	105500	68814491	1225	1225	1225	1225	0
528	20231103	105400	68814491	1225	1225	1225	1225	1356
529	20231103	105300	67153391	1225	1225	1225	1225	0
530	20231103	105200	67153391	1225	1225	1225	1225	10
531	20231103	105100	67141141	1225	1225	1225	1225	1
532	20231103	105000	67139916	1224	1224	1224	1224	833
533	20231103	104900	66120324	1224	1224	1224	1224	0
534	20231103	104800	66120324	1224	1223	1224	1223	101
535	20231103	104700	65996800	1223	1223	1223	1223	153
536	20231103	104600	65809681	1223	1223	1223	1223	0
537	20231103	104500	65809681	1223	1223	1223	1223	0
538	20231103	104400	65809681	1223	1223	1223	1223	0
539	20231103	104300	65809681	1223	1223	1223	1223	558
540	20231103	104200	65127247	1224	1224	1224	1224	1
541	20231103	104100	65126023	1223	1223	1224	1223	28
542	20231103	104000	65091759	1223	1223	1223	1223	5
543	20231103	103900	65085644	1223	1223	1223	1223	1
544	20231103	103800	65084421	1217	1223	1223	1217	1001
545	20231103	103700	63866198	1217	1217	1217	1217	0
546	20231103	103600	63866198	1217	1217	1217	1217	1
547	20231103	103500	63864981	1223	1223	1223	1223	0
548	20231103	103400	63864981	1223	1223	1223	1223	4
549	20231103	103300	63860089	1223	1220	1224	1220	256
550	20231103	103200	63546980	1219	1219	1219	1219	0
551	20231103	103100	63546980	1219	1217	1219	1217	3657
552	20231103	103000	59091302	1217	1217	1217	1217	0
553	20231103	102900	59091302	1217	1217	1217	1217	0
554	20231103	102800	59091302	1217	1217	1217	1217	0
555	20231103	102700	59091302	1217	1217	1217	1217	1
556	20231103	102600	59090085	1217	1217	1217	1217	0
557	20231103	102500	59090085	1217	1217	1217	1217	1
558	20231103	102400	59088868	1217	1217	1217	1217	0
559	20231103	102300	59088868	1217	1217	1217	1217	0
560	20231103	102200	59088868	1217	1217	1217	1217	0
561	20231103	102100	59088868	1217	1217	1217	1217	0
562	20231103	102000	59088868	1217	1217	1217	1217	0
563	20231103	101900	59088868	1217	1217	1217	1217	0
564	20231103	101800	59088868	1217	1217	1217	1217	1
565	20231103	101700	59087651	1210	1210	1210	1210	0
566	20231103	101600	59087651	1210	1210	1210	1210	0
567	20231103	101500	59087651	1210	1210	1210	1210	0
568	20231103	101400	59087651	1210	1210	1210	1210	0
569	20231103	101300	59087651	1210	1210	1210	1210	0
570	20231103	101200	59087651	1210	1210	1210	1210	299
571	20231103	101100	58725861	1210	1210	1210	1210	0
572	20231103	101000	58725861	1210	1210	1210	1210	0
573	20231103	100900	58725861	1210	1210	1210	1210	0
574	20231103	100800	58725861	1210	1210	1210	1210	20
575	20231103	100700	58701661	1217	1217	1217	1217	1
576	20231103	100600	58700444	1210	1210	1210	1210	0
577	20231103	100500	58700444	1210	1210	1210	1210	0
578	20231103	100400	58700444	1210	1212	1212	1210	10324
579	20231103	100300	46207168	1217	1217	1217	1217	0
580	20231103	100200	46207168	1217	1217	1217	1217	0
581	20231103	100100	46207168	1217	1217	1217	1217	1
582	20231103	100000	46205951	1210	1210	1210	1210	0
583	20231103	095900	46205951	1210	1210	1210	1210	0
584	20231103	095800	46205951	1210	1210	1210	1210	0
585	20231103	095700	46205951	1210	1212	1212	1210	4180
586	20231103	095600	41144325	1210	1210	1210	1210	43
587	20231103	095500	41092295	1214	1214	1214	1214	313
588	20231103	095400	40712313	1214	1214	1214	1214	0
589	20231103	095300	40712313	1214	1214	1214	1214	544
590	20231103	095200	40051897	1217	1217	1217	1217	6
591	20231103	095100	40044595	1218	1218	1218	1218	0
592	20231103	095000	40044595	1218	1218	1218	1218	0
593	20231103	094900	40044595	1218	1218	1218	1218	0
594	20231103	094800	40044595	1218	1218	1218	1218	1
595	20231103	094700	40043377	1216	1216	1216	1216	0
596	20231103	094600	40043377	1216	1216	1216	1216	570
597	20231103	094500	39350257	1215	1215	1215	1215	300
598	20231103	094400	38985757	1219	1219	1219	1219	0
599	20231103	094300	38985757	1219	1219	1219	1219	0
600	20231103	094200	38985757	1219	1219	1219	1219	0
601	20231103	094100	38985757	1219	1219	1219	1219	0
602	20231103	094000	38985757	1219	1219	1219	1219	142
603	20231103	093900	38812659	1219	1219	1219	1219	108
604	20231103	093800	38681007	1219	1219	1219	1219	566
605	20231103	093700	37991053	1219	1219	1219	1219	0
606	20231103	093600	37991053	1219	1219	1219	1219	55
607	20231103	093500	37924008	1219	1217	1219	1217	3208
608	20231103	093400	34016854	1217	1217	1217	1217	0
609	20231103	093300	34016854	1217	1217	1217	1217	10
610	20231103	093200	34004684	1217	1217	1217	1217	0
611	20231103	093100	34004684	1217	1217	1217	1217	0
612	20231103	093000	34004684	1217	1217	1217	1217	13
613	20231103	092900	33988863	1217	1217	1217	1217	3
614	20231103	092800	33985212	1217	1217	1217	1217	10
615	20231103	092700	33973042	1218	1215	1218	1215	20
616	20231103	092600	33948720	1215	1215	1215	1215	0
617	20231103	092500	33948720	1215	1215	1215	1215	490
618	20231103	092400	33353370	1216	1216	1216	1216	142
619	20231103	092300	33180698	1216	1216	1216	1216	85
620	20231103	092200	33077338	1215	1215	1215	1215	0
621	20231103	092100	33077338	1215	1215	1215	1215	0
622	20231103	092000	33077338	1215	1215	1215	1215	494
623	20231103	091900	32477128	1214	1214	1214	1214	0
624	20231103	091800	32477128	1214	1214	1214	1214	4
625	20231103	091700	32472272	1214	1214	1214	1214	382
626	20231103	091600	32008524	1214	1214	1214	1214	0
627	20231103	091500	32008524	1214	1214	1214	1214	389
628	20231103	091400	31536278	1214	1214	1214	1214	161
629	20231103	091300	31340824	1215	1214	1215	1214	1403
630	20231103	091200	29637576	1214	1214	1214	1214	7
631	20231103	091100	29629078	1208	1215	1216	1208	7163
632	20231103	091000	20962779	1212	1213	1213	1212	116
633	20231103	090900	20822106	1216	1214	1216	1214	8
634	20231103	090800	20812380	1214	1214	1219	1214	567
635	20231103	090700	20124012	1220	1219	1220	1219	7
636	20231103	090600	20115478	1221	1210	1221	1209	6720
637	20231103	090500	11974167	1210	1223	1223	1210	2006
638	20231103	090400	9543271	1223	1223	1223	1223	106
639	20231103	090300	9413633	1223	1217	1223	1217	7
640	20231103	090200	9405087	1217	1217	1217	1217	201
641	20231103	090100	9160470	1208	1222	1222	1208	1780
642	20231103	090000	7006065	1225	1210	1225	1210	5790