KissMeData/289080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205500	479954908	1829	1829	1829	1829	3089
3	20231103	205400	479954908	1829	1829	1829	1829	0
4	20231103	205300	479954908	1829	1829	1829	1829	0
5	20231103	205200	479954908	1829	1829	1829	1829	0
6	20231103	205100	479954908	1829	1829	1829	1829	0
7	20231103	205000	479954908	1829	1829	1829	1829	0
8	20231103	204900	479954908	1829	1829	1829	1829	0
9	20231103	204800	479954908	1829	1829	1829	1829	0
10	20231103	204700	479954908	1829	1829	1829	1829	0
11	20231103	204600	479954908	1829	1829	1829	1829	0
12	20231103	204500	479954908	1829	1829	1829	1829	0
13	20231103	204400	479954908	1829	1829	1829	1829	0
14	20231103	204300	479954908	1829	1829	1829	1829	0
15	20231103	204200	479954908	1829	1829	1829	1829	0
16	20231103	204100	479954908	1829	1829	1829	1829	0
17	20231103	204000	479954908	1829	1829	1829	1829	0
18	20231103	203900	479954908	1829	1829	1829	1829	0
19	20231103	203800	479954908	1829	1829	1829	1829	0
20	20231103	203700	479954908	1829	1829	1829	1829	0
21	20231103	203600	479954908	1829	1829	1829	1829	0
22	20231103	203500	479954908	1829	1829	1829	1829	0
23	20231103	203400	479954908	1829	1829	1829	1829	0
24	20231103	203300	479954908	1829	1829	1829	1829	0
25	20231103	203200	479954908	1829	1829	1829	1829	0
26	20231103	203100	479954908	1829	1829	1829	1829	0
27	20231103	203000	479954908	1829	1829	1829	1829	0
28	20231103	202900	479954908	1829	1829	1829	1829	0
29	20231103	202800	479954908	1829	1829	1829	1829	0
30	20231103	202700	479954908	1829	1829	1829	1829	0
31	20231103	202600	479954908	1829	1829	1829	1829	0
32	20231103	202500	479954908	1829	1829	1829	1829	3089
33	20231103	202400	479954908	1829	1829	1829	1829	0
34	20231103	202300	479954908	1829	1829	1829	1829	0
35	20231103	202200	479954908	1829	1829	1829	1829	0
36	20231103	202100	479954908	1829	1829	1829	1829	0
37	20231103	202000	479954908	1829	1829	1829	1829	0
38	20231103	201900	479954908	1829	1829	1829	1829	0
39	20231103	201800	479954908	1829	1829	1829	1829	0
40	20231103	201700	479954908	1829	1829	1829	1829	0
41	20231103	201600	479954908	1829	1829	1829	1829	0
42	20231103	201500	479954908	1829	1829	1829	1829	0
43	20231103	201400	479954908	1829	1829	1829	1829	0
44	20231103	201300	479954908	1829	1829	1829	1829	0
45	20231103	201200	479954908	1829	1829	1829	1829	0
46	20231103	201100	479954908	1829	1829	1829	1829	0
47	20231103	201000	479954908	1829	1829	1829	1829	0
48	20231103	200900	479954908	1829	1829	1829	1829	0
49	20231103	200800	479954908	1829	1829	1829	1829	0
50	20231103	200700	479954908	1829	1829	1829	1829	0
51	20231103	200600	479954908	1829	1829	1829	1829	0
52	20231103	200500	479954908	1829	1829	1829	1829	0
53	20231103	200400	479954908	1829	1829	1829	1829	0
54	20231103	200300	479954908	1829	1829	1829	1829	0
55	20231103	200200	479954908	1829	1829	1829	1829	0
56	20231103	200100	479954908	1829	1829	1829	1829	0
57	20231103	200000	479954908	1829	1829	1829	1829	0
58	20231103	195900	479954908	1829	1829	1829	1829	0
59	20231103	195800	479954908	1829	1829	1829	1829	0
60	20231103	195700	479954908	1829	1829	1829	1829	0
61	20231103	195600	479954908	1829	1829	1829	1829	0
62	20231103	195500	479954908	1829	1829	1829	1829	3089
63	20231103	195400	479954908	1829	1829	1829	1829	0
64	20231103	195300	479954908	1829	1829	1829	1829	0
65	20231103	195200	479954908	1829	1829	1829	1829	0
66	20231103	195100	479954908	1829	1829	1829	1829	0
67	20231103	195000	479954908	1829	1829	1829	1829	0
68	20231103	194900	479954908	1829	1829	1829	1829	0
69	20231103	194800	479954908	1829	1829	1829	1829	0
70	20231103	194700	479954908	1829	1829	1829	1829	0
71	20231103	194600	479954908	1829	1829	1829	1829	0
72	20231103	194500	479954908	1829	1829	1829	1829	0
73	20231103	194400	479954908	1829	1829	1829	1829	0
74	20231103	194300	479954908	1829	1829	1829	1829	0
75	20231103	194200	479954908	1829	1829	1829	1829	0
76	20231103	194100	479954908	1829	1829	1829	1829	0
77	20231103	194000	479954908	1829	1829	1829	1829	0
78	20231103	193900	479954908	1829	1829	1829	1829	0
79	20231103	193800	479954908	1829	1829	1829	1829	0
80	20231103	193700	479954908	1829	1829	1829	1829	0
81	20231103	193600	479954908	1829	1829	1829	1829	0
82	20231103	193500	479954908	1829	1829	1829	1829	0
83	20231103	193400	479954908	1829	1829	1829	1829	0
84	20231103	193300	479954908	1829	1829	1829	1829	0
85	20231103	193200	479954908	1829	1829	1829	1829	0
86	20231103	193100	479954908	1829	1829	1829	1829	0
87	20231103	193000	479954908	1829	1829	1829	1829	0
88	20231103	192900	479954908	1829	1829	1829	1829	0
89	20231103	192800	479954908	1829	1829	1829	1829	0
90	20231103	192700	479954908	1829	1829	1829	1829	0
91	20231103	192600	479954908	1829	1829	1829	1829	0
92	20231103	192500	479954908	1829	1829	1829	1829	3089
93	20231103	192400	479954908	1829	1829	1829	1829	0
94	20231103	192300	479954908	1829	1829	1829	1829	0
95	20231103	192200	479954908	1829	1829	1829	1829	0
96	20231103	192100	479954908	1829	1829	1829	1829	0
97	20231103	192000	479954908	1829	1829	1829	1829	0
98	20231103	191900	479954908	1829	1829	1829	1829	0
99	20231103	191800	479954908	1829	1829	1829	1829	0
100	20231103	191700	479954908	1829	1829	1829	1829	0
101	20231103	191600	479954908	1829	1829	1829	1829	0
102	20231103	191500	479954908	1829	1829	1829	1829	0
103	20231103	191400	479954908	1829	1829	1829	1829	0
104	20231103	191300	479954908	1829	1829	1829	1829	0
105	20231103	191200	479954908	1829	1829	1829	1829	0
106	20231103	191100	479954908	1829	1829	1829	1829	0
107	20231103	191000	479954908	1829	1829	1829	1829	0
108	20231103	190900	479954908	1829	1829	1829	1829	0
109	20231103	190800	479954908	1829	1829	1829	1829	0
110	20231103	190700	479954908	1829	1829	1829	1829	0
111	20231103	190600	479954908	1829	1829	1829	1829	0
112	20231103	190500	479954908	1829	1829	1829	1829	0
113	20231103	190400	479954908	1829	1829	1829	1829	0
114	20231103	190300	479954908	1829	1829	1829	1829	0
115	20231103	190200	479954908	1829	1829	1829	1829	0
116	20231103	190100	479954908	1829	1829	1829	1829	0
117	20231103	190000	479954908	1829	1829	1829	1829	0
118	20231103	185900	479954908	1829	1829	1829	1829	0
119	20231103	185800	479954908	1829	1829	1829	1829	0
120	20231103	185700	479954908	1829	1829	1829	1829	0
121	20231103	185600	479954908	1829	1829	1829	1829	0
122	20231103	185500	479954908	1829	1829	1829	1829	3089
123	20231103	185400	479954908	1829	1829	1829	1829	0
124	20231103	185300	479954908	1829	1829	1829	1829	0
125	20231103	185200	479954908	1829	1829	1829	1829	0
126	20231103	185100	479954908	1829	1829	1829	1829	0
127	20231103	185000	479954908	1829	1829	1829	1829	0
128	20231103	184900	479954908	1829	1829	1829	1829	0
129	20231103	184800	479954908	1829	1829	1829	1829	0
130	20231103	184700	479954908	1829	1829	1829	1829	0
131	20231103	184600	479954908	1829	1829	1829	1829	0
132	20231103	184500	479954908	1829	1829	1829	1829	0
133	20231103	184400	479954908	1829	1829	1829	1829	0
134	20231103	184300	479954908	1829	1829	1829	1829	0
135	20231103	184200	479954908	1829	1829	1829	1829	0
136	20231103	184100	479954908	1829	1829	1829	1829	0
137	20231103	184000	479954908	1829	1829	1829	1829	0
138	20231103	183900	479954908	1829	1829	1829	1829	0
139	20231103	183800	479954908	1829	1829	1829	1829	0
140	20231103	183700	479954908	1829	1829	1829	1829	0
141	20231103	183600	479954908	1829	1829	1829	1829	0
142	20231103	183500	479954908	1829	1829	1829	1829	0
143	20231103	183400	479954908	1829	1829	1829	1829	0
144	20231103	183300	479954908	1829	1829	1829	1829	0
145	20231103	183200	479954908	1829	1829	1829	1829	0
146	20231103	183100	479954908	1829	1829	1829	1829	0
147	20231103	183000	479954908	1829	1829	1829	1829	0
148	20231103	182900	479954908	1829	1829	1829	1829	0
149	20231103	182800	479954908	1829	1829	1829	1829	0
150	20231103	182700	479954908	1829	1829	1829	1829	0
151	20231103	182600	479954908	1829	1829	1829	1829	0
152	20231103	182500	479954908	1829	1829	1829	1829	3089
153	20231103	182400	479954908	1829	1829	1829	1829	0
154	20231103	182300	479954908	1829	1829	1829	1829	0
155	20231103	182200	479954908	1829	1829	1829	1829	0
156	20231103	182100	479954908	1829	1829	1829	1829	0
157	20231103	182000	479954908	1829	1829	1829	1829	0
158	20231103	181900	479954908	1829	1829	1829	1829	0
159	20231103	181800	479954908	1829	1829	1829	1829	0
160	20231103	181700	479954908	1829	1829	1829	1829	0
161	20231103	181600	479954908	1829	1829	1829	1829	0
162	20231103	181500	479954908	1829	1829	1829	1829	0
163	20231103	181400	479954908	1829	1829	1829	1829	0
164	20231103	181300	479954908	1829	1829	1829	1829	0
165	20231103	181200	479954908	1829	1829	1829	1829	0
166	20231103	181100	479954908	1829	1829	1829	1829	0
167	20231103	181000	479954908	1829	1829	1829	1829	0
168	20231103	180900	479954908	1829	1829	1829	1829	0
169	20231103	180800	479954908	1829	1829	1829	1829	0
170	20231103	180700	479954908	1829	1829	1829	1829	0
171	20231103	180600	479954908	1829	1829	1829	1829	0
172	20231103	180500	479954908	1829	1829	1829	1829	0
173	20231103	180400	479954908	1829	1829	1829	1829	0
174	20231103	180300	479954908	1829	1829	1829	1829	0
175	20231103	180200	479954908	1829	1829	1829	1829	0
176	20231103	180100	479954908	1829	1829	1829	1829	0
177	20231103	180000	479954908	1829	1829	1829	1829	0
178	20231103	175900	479954908	1829	1829	1829	1829	0
179	20231103	175800	479954908	1829	1829	1829	1829	0
180	20231103	175700	479954908	1829	1829	1829	1829	0
181	20231103	175600	479954908	1829	1829	1829	1829	0
182	20231103	175500	479954908	1829	1829	1829	1829	3089
183	20231103	175400	479954908	1829	1829	1829	1829	0
184	20231103	175300	479954908	1829	1829	1829	1829	0
185	20231103	175200	479954908	1829	1829	1829	1829	0
186	20231103	175100	479954908	1829	1829	1829	1829	0
187	20231103	175000	479954908	1829	1829	1829	1829	0
188	20231103	174900	479954908	1829	1829	1829	1829	0
189	20231103	174800	479954908	1829	1829	1829	1829	0
190	20231103	174700	479954908	1829	1829	1829	1829	0
191	20231103	174600	479954908	1829	1829	1829	1829	0
192	20231103	174500	479954908	1829	1829	1829	1829	0
193	20231103	174400	479954908	1829	1829	1829	1829	0
194	20231103	174300	479954908	1829	1829	1829	1829	0
195	20231103	174200	479954908	1829	1829	1829	1829	0
196	20231103	174100	479954908	1829	1829	1829	1829	0
197	20231103	174000	479954908	1829	1829	1829	1829	0
198	20231103	173900	479954908	1829	1829	1829	1829	0
199	20231103	173800	479954908	1829	1829	1829	1829	0
200	20231103	173700	479954908	1829	1829	1829	1829	0
201	20231103	173600	479954908	1829	1829	1829	1829	0
202	20231103	173500	479954908	1829	1829	1829	1829	0
203	20231103	173400	479954908	1829	1829	1829	1829	0
204	20231103	173300	479954908	1829	1829	1829	1829	0
205	20231103	173200	479954908	1829	1829	1829	1829	0
206	20231103	173100	479954908	1829	1829	1829	1829	0
207	20231103	173000	479954908	1829	1829	1829	1829	0
208	20231103	172900	479954908	1829	1829	1829	1829	0
209	20231103	172800	479954908	1829	1829	1829	1829	0
210	20231103	172700	479954908	1829	1829	1829	1829	0
211	20231103	172600	479954908	1829	1829	1829	1829	0
212	20231103	172500	479954908	1829	1829	1829	1829	3089
213	20231103	172400	479954908	1829	1829	1829	1829	0
214	20231103	172300	479954908	1829	1829	1829	1829	0
215	20231103	172200	479954908	1829	1829	1829	1829	0
216	20231103	172100	479954908	1829	1829	1829	1829	0
217	20231103	172000	479954908	1829	1829	1829	1829	0
218	20231103	171900	479954908	1829	1829	1829	1829	0
219	20231103	171800	479954908	1829	1829	1829	1829	0
220	20231103	171700	479954908	1829	1829	1829	1829	0
221	20231103	171600	479954908	1829	1829	1829	1829	0
222	20231103	171500	479954908	1829	1829	1829	1829	0
223	20231103	171400	479954908	1829	1829	1829	1829	0
224	20231103	171300	479954908	1829	1829	1829	1829	0
225	20231103	171200	479954908	1829	1829	1829	1829	0
226	20231103	171100	479954908	1829	1829	1829	1829	0
227	20231103	171000	479954908	1829	1829	1829	1829	0
228	20231103	170900	479954908	1829	1829	1829	1829	0
229	20231103	170800	479954908	1829	1829	1829	1829	0
230	20231103	170700	479954908	1829	1829	1829	1829	0
231	20231103	170600	479954908	1829	1829	1829	1829	0
232	20231103	170500	479954908	1829	1829	1829	1829	0
233	20231103	170400	479954908	1829	1829	1829	1829	0
234	20231103	170300	479954908	1829	1829	1829	1829	0
235	20231103	170200	479954908	1829	1829	1829	1829	0
236	20231103	170100	479954908	1829	1829	1829	1829	0
237	20231103	170000	479954908	1829	1829	1829	1829	0
238	20231103	165900	479954908	1829	1829	1829	1829	0
239	20231103	165800	479954908	1829	1829	1829	1829	0
240	20231103	165700	479954908	1829	1829	1829	1829	0
241	20231103	165600	479954908	1829	1829	1829	1829	0
242	20231103	165500	479954908	1829	1829	1829	1829	3089
243	20231103	165400	479954908	1829	1829	1829	1829	0
244	20231103	165300	479954908	1829	1829	1829	1829	0
245	20231103	165200	479954908	1829	1829	1829	1829	0
246	20231103	165100	479954908	1829	1829	1829	1829	0
247	20231103	165000	479954908	1829	1829	1829	1829	0
248	20231103	164900	479954908	1829	1829	1829	1829	0
249	20231103	164800	479954908	1829	1829	1829	1829	0
250	20231103	164700	479954908	1829	1829	1829	1829	0
251	20231103	164600	479954908	1829	1829	1829	1829	0
252	20231103	164500	479954908	1829	1829	1829	1829	0
253	20231103	164400	479954908	1829	1829	1829	1829	0
254	20231103	164300	479954908	1829	1829	1829	1829	0
255	20231103	164200	479954908	1829	1829	1829	1829	0
256	20231103	164100	479954908	1829	1829	1829	1829	0
257	20231103	164000	479954908	1829	1829	1829	1829	0
258	20231103	163900	479954908	1829	1829	1829	1829	0
259	20231103	163800	479954908	1829	1829	1829	1829	0
260	20231103	163700	479954908	1829	1829	1829	1829	0
261	20231103	163600	479954908	1829	1829	1829	1829	0
262	20231103	163500	479954908	1829	1829	1829	1829	0
263	20231103	163400	479954908	1829	1829	1829	1829	0
264	20231103	163300	479954908	1829	1829	1829	1829	0
265	20231103	163200	479954908	1829	1829	1829	1829	0
266	20231103	163100	479954908	1829	1829	1829	1829	0
267	20231103	163000	479954908	1829	1829	1829	1829	0
268	20231103	162900	479954908	1829	1829	1829	1829	0
269	20231103	162800	479954908	1829	1829	1829	1829	0
270	20231103	162700	479954908	1829	1829	1829	1829	0
271	20231103	162600	479954908	1829	1829	1829	1829	0
272	20231103	162500	479954908	1829	1829	1829	1829	3089
273	20231103	162400	479954908	1829	1829	1829	1829	0
274	20231103	162300	479954908	1829	1829	1829	1829	0
275	20231103	162200	479954908	1829	1829	1829	1829	0
276	20231103	162100	479954908	1829	1829	1829	1829	0
277	20231103	162000	479954908	1829	1829	1829	1829	0
278	20231103	161900	479954908	1829	1829	1829	1829	0
279	20231103	161800	479954908	1829	1829	1829	1829	0
280	20231103	161700	479954908	1829	1829	1829	1829	0
281	20231103	161600	479954908	1829	1829	1829	1829	0
282	20231103	161500	479954908	1829	1829	1829	1829	0
283	20231103	161400	479954908	1829	1829	1829	1829	0
284	20231103	161300	479954908	1829	1829	1829	1829	0
285	20231103	161200	479954908	1829	1829	1829	1829	0
286	20231103	161100	479954908	1829	1829	1829	1829	0
287	20231103	161000	479954908	1829	1829	1829	1829	0
288	20231103	160900	479954908	1829	1829	1829	1829	0
289	20231103	160800	479954908	1829	1829	1829	1829	0
290	20231103	160700	479954908	1829	1829	1829	1829	0
291	20231103	160600	479954908	1829	1829	1829	1829	0
292	20231103	160500	479954908	1829	1829	1829	1829	0
293	20231103	160400	479954908	1829	1829	1829	1829	0
294	20231103	160300	479954908	1829	1829	1829	1829	0
295	20231103	160200	479954908	1829	1829	1829	1829	0
296	20231103	160100	479954908	1829	1829	1829	1829	0
297	20231103	160000	479954908	1829	1829	1829	1829	0
298	20231103	155900	479954908	1829	1829	1829	1829	0
299	20231103	155800	479954908	1829	1829	1829	1829	0
300	20231103	155700	479954908	1829	1829	1829	1829	0
301	20231103	155600	479954908	1829	1829	1829	1829	0
302	20231103	155500	479954908	1829	1829	1829	1829	3089
303	20231103	155400	479954908	1829	1829	1829	1829	0
304	20231103	155300	479954908	1829	1829	1829	1829	0
305	20231103	155200	479954908	1829	1829	1829	1829	0
306	20231103	155100	479954908	1829	1829	1829	1829	0
307	20231103	155000	479954908	1829	1829	1829	1829	0
308	20231103	154900	479954908	1829	1829	1829	1829	0
309	20231103	154800	479954908	1829	1829	1829	1829	0
310	20231103	154700	479954908	1829	1829	1829	1829	0
311	20231103	154600	479954908	1829	1829	1829	1829	0
312	20231103	154500	479954908	1829	1829	1829	1829	0
313	20231103	154400	479954908	1829	1829	1829	1829	0
314	20231103	154300	479954908	1829	1829	1829	1829	0
315	20231103	154200	479954908	1829	1829	1829	1829	0
316	20231103	154100	479954908	1829	1829	1829	1829	0
317	20231103	154000	479954908	1829	1829	1829	1829	0
318	20231103	153900	479954908	1829	1829	1829	1829	0
319	20231103	153800	479954908	1829	1829	1829	1829	0
320	20231103	153700	479954908	1829	1829	1829	1829	0
321	20231103	153600	479954908	1829	1829	1829	1829	0
322	20231103	153500	479954908	1829	1829	1829	1829	0
323	20231103	153400	479954908	1829	1829	1829	1829	0
324	20231103	153300	479954908	1829	1829	1829	1829	0
325	20231103	153200	479954908	1829	1829	1829	1829	0
326	20231103	153100	479954908	1829	1829	1829	1829	0
327	20231103	153000	479954908	1829	1829	1829	1829	3089
328	20231103	152900	474305127	1817	1817	1817	1817	0
329	20231103	152800	474305127	1817	1817	1817	1817	0
330	20231103	152700	474305127	1817	1817	1817	1817	0
331	20231103	152600	474305127	1817	1817	1817	1817	0
332	20231103	152500	474305127	1817	1817	1817	1817	0
333	20231103	152400	474305127	1817	1817	1817	1817	0
334	20231103	152300	474305127	1817	1817	1817	1817	0
335	20231103	152200	474305127	1817	1817	1817	1817	0
336	20231103	152100	474305127	1817	1817	1817	1817	0
337	20231103	152000	474305127	1817	1817	1817	1817	0
338	20231103	151900	474305127	1817	1829	1829	1817	893
339	20231103	151800	472678231	1829	1828	1829	1828	262
340	20231103	151700	472199243	1828	1828	1828	1828	0
341	20231103	151600	472199243	1828	1828	1828	1828	19
342	20231103	151500	472164511	1828	1828	1828	1828	0
343	20231103	151400	472164511	1828	1826	1828	1825	50
344	20231103	151300	472073194	1828	1828	1828	1828	267
345	20231103	151200	471585118	1828	1824	1828	1824	834
346	20231103	151100	470062224	1826	1826	1826	1826	0
347	20231103	151000	470062224	1826	1826	1826	1826	9
348	20231103	150900	470045790	1825	1825	1825	1825	85
349	20231103	150800	469890665	1824	1825	1826	1824	66
350	20231103	150700	469770258	1826	1826	1826	1826	0
351	20231103	150600	469770258	1826	1826	1826	1826	2
352	20231103	150500	469766606	1826	1826	1826	1826	18
353	20231103	150400	469733738	1827	1826	1827	1826	549
354	20231103	150300	468730716	1827	1827	1827	1827	3
355	20231103	150200	468725235	1827	1827	1827	1827	27
356	20231103	150100	468675906	1827	1827	1827	1827	135
357	20231103	150000	468429261	1827	1827	1827	1827	9
358	20231103	145900	468412818	1827	1827	1827	1827	9
359	20231103	145800	468396375	1827	1827	1827	1827	151
360	20231103	145700	468120498	1827	1827	1827	1827	0
361	20231103	145600	468120498	1827	1827	1827	1827	180
362	20231103	145500	467791638	1829	1829	1829	1829	9
363	20231103	145400	467775177	1829	1829	1829	1826	259
364	20231103	145300	467301528	1828	1825	1828	1825	1155
365	20231103	145200	465192066	1824	1824	1824	1824	1
366	20231103	145100	465190242	1825	1825	1825	1825	0
367	20231103	145000	465190242	1825	1825	1825	1825	0
368	20231103	144900	465190242	1825	1825	1825	1825	18
369	20231103	144800	465157392	1825	1825	1825	1825	705
370	20231103	144700	463870767	1825	1827	1827	1825	1283
371	20231103	144600	461527926	1827	1825	1827	1825	418
372	20231103	144500	460765040	1825	1824	1827	1824	3262
373	20231103	144400	454814847	1822	1822	1822	1822	23
374	20231103	144300	454772941	1824	1824	1824	1823	380
375	20231103	144200	454079968	1824	1827	1827	1824	112
376	20231103	144100	453875380	1827	1827	1827	1827	5
377	20231103	144000	453866245	1827	1827	1827	1827	5
378	20231103	143900	453857110	1828	1827	1828	1827	86
379	20231103	143800	453699979	1817	1818	1818	1817	537
380	20231103	143700	452724248	1817	1832	1832	1817	9757
381	20231103	143600	434990469	1820	1820	1820	1820	0
382	20231103	143500	434990469	1820	1820	1820	1820	0
383	20231103	143400	434990469	1820	1833	1833	1820	1084
384	20231103	143300	433015506	1833	1833	1833	1832	308
385	20231103	143200	432450945	1833	1832	1834	1829	338
386	20231103	143100	431831531	1832	1832	1832	1832	0
387	20231103	143000	431831531	1832	1832	1832	1832	0
388	20231103	142900	431831531	1832	1832	1832	1832	10
389	20231103	142800	431813211	1833	1833	1833	1833	0
390	20231103	142700	431813211	1833	1832	1833	1832	73
391	20231103	142600	431679474	1832	1832	1832	1832	1
392	20231103	142500	431677642	1829	1829	1829	1829	3
393	20231103	142400	431672155	1829	1831	1831	1829	13
394	20231103	142300	431648367	1832	1832	1832	1832	68
395	20231103	142200	431523791	1832	1832	1832	1832	3
396	20231103	142100	431518295	1833	1833	1833	1833	2
397	20231103	142000	431514629	1834	1832	1835	1832	53
398	20231103	141900	431417484	1835	1834	1835	1832	324
399	20231103	141800	430823273	1834	1834	1834	1834	0
400	20231103	141700	430823273	1834	1834	1834	1834	0
401	20231103	141600	430823273	1834	1834	1834	1834	0
402	20231103	141500	430823273	1834	1834	1834	1834	0
403	20231103	141400	430823273	1834	1834	1834	1834	0
404	20231103	141300	430823273	1834	1834	1834	1834	5
405	20231103	141200	430814103	1833	1833	1833	1833	3
406	20231103	141100	430808604	1835	1834	1835	1834	14
407	20231103	141000	430782923	1834	1834	1834	1834	2
408	20231103	140900	430779255	1835	1833	1835	1833	1956
409	20231103	140800	427191500	1833	1833	1833	1832	134
410	20231103	140700	426945880	1833	1833	1833	1833	2
411	20231103	140600	426942214	1833	1831	1833	1831	344
412	20231103	140500	426312345	1831	1829	1831	1828	601
413	20231103	140400	425213449	1829	1832	1832	1829	1289
414	20231103	140300	422855240	1832	1832	1832	1830	2073
415	20231103	140200	419060660	1832	1832	1832	1832	7
416	20231103	140100	419047836	1832	1832	1832	1832	8
417	20231103	140000	419033180	1832	1831	1832	1828	856
418	20231103	135900	417465829	1831	1831	1831	1831	220
419	20231103	135800	417063009	1831	1827	1831	1827	668
420	20231103	135700	415840230	1830	1830	1830	1830	0
421	20231103	135600	415840230	1830	1830	1830	1830	0
422	20231103	135500	415840230	1830	1830	1830	1830	0
423	20231103	135400	415840230	1830	1830	1830	1830	100
424	20231103	135300	415657230	1830	1830	1830	1830	0
425	20231103	135200	415657230	1830	1830	1830	1830	0
426	20231103	135100	415657230	1830	1830	1830	1830	9
427	20231103	135000	415640760	1828	1828	1828	1828	0
428	20231103	134900	415640760	1828	1828	1828	1828	0
429	20231103	134800	415640760	1828	1828	1828	1828	170
430	20231103	134700	415330000	1831	1830	1831	1830	137
431	20231103	134600	415079281	1831	1831	1831	1831	109
432	20231103	134500	414879702	1831	1831	1831	1831	228
433	20231103	134400	414462234	1831	1831	1831	1831	2
434	20231103	134300	414458572	1831	1831	1831	1831	0
435	20231103	134200	414458572	1831	1831	1831	1831	0
436	20231103	134100	414458572	1831	1831	1831	1831	0
437	20231103	134000	414458572	1831	1831	1831	1831	0
438	20231103	133900	414458572	1831	1831	1831	1831	25
439	20231103	133800	414412797	1831	1829	1831	1829	4693
440	20231103	133700	405824843	1830	1830	1830	1830	0
441	20231103	133600	405824843	1830	1830	1830	1830	18
442	20231103	133500	405791903	1830	1830	1830	1830	0
443	20231103	133400	405791903	1830	1830	1830	1829	234
444	20231103	133300	405363783	1830	1829	1830	1829	4335
445	20231103	133200	397435059	1820	1825	1829	1820	3514
446	20231103	133100	391018884	1825	1825	1825	1825	1
447	20231103	133000	391017059	1823	1823	1823	1823	435
448	20231103	132900	390224054	1823	1823	1823	1823	0
449	20231103	132800	390224054	1823	1822	1823	1822	70
450	20231103	132700	390096448	1823	1822	1823	1822	714
451	20231103	132600	388795531	1822	1822	1822	1822	5
452	20231103	132500	388786421	1823	1823	1823	1823	150
453	20231103	132400	388512971	1823	1823	1823	1823	0
454	20231103	132300	388512971	1823	1823	1823	1823	5
455	20231103	132200	388503856	1825	1825	1825	1825	0
456	20231103	132100	388503856	1825	1825	1825	1825	0
457	20231103	132000	388503856	1825	1825	1825	1825	0
458	20231103	131900	388503856	1825	1825	1825	1825	0
459	20231103	131800	388503856	1825	1825	1825	1825	0
460	20231103	131700	388503856	1825	1825	1825	1825	0
461	20231103	131600	388503856	1825	1825	1825	1825	0
462	20231103	131500	388503856	1825	1819	1825	1818	5848
463	20231103	131400	377869266	1825	1825	1825	1825	10
464	20231103	131300	377851016	1825	1825	1825	1825	0
465	20231103	131200	377851016	1825	1819	1825	1819	535
466	20231103	131100	376877821	1825	1824	1825	1818	5618
467	20231103	131000	366653660	1825	1825	1825	1825	0
468	20231103	130900	366653660	1825	1825	1825	1825	0
469	20231103	130800	366653660	1825	1825	1825	1825	0
470	20231103	130700	366653660	1825	1825	1825	1825	0
471	20231103	130600	366653660	1825	1825	1825	1825	18
472	20231103	130500	366620810	1825	1825	1825	1825	0
473	20231103	130400	366620810	1825	1825	1825	1825	0
474	20231103	130300	366620810	1825	1825	1825	1825	0
475	20231103	130200	366620810	1825	1825	1825	1825	9
476	20231103	130100	366604385	1822	1822	1822	1822	500
477	20231103	130000	365693385	1825	1825	1825	1825	18
478	20231103	125900	365660535	1823	1823	1823	1823	600
479	20231103	125800	364566735	1824	1824	1824	1824	11
480	20231103	125700	364546671	1825	1825	1825	1825	0
481	20231103	125600	364546671	1825	1825	1825	1825	0
482	20231103	125500	364546671	1825	1825	1825	1825	0
483	20231103	125400	364546671	1825	1825	1825	1825	9
484	20231103	125300	364530246	1824	1824	1824	1824	2
485	20231103	125200	364526598	1827	1827	1827	1827	0
486	20231103	125100	364526598	1827	1827	1827	1827	0
487	20231103	125000	364526598	1827	1827	1827	1827	0
488	20231103	124900	364526598	1827	1827	1827	1827	5
489	20231103	124800	364517463	1827	1827	1827	1827	0
490	20231103	124700	364517463	1827	1827	1827	1827	4
491	20231103	124600	364510155	1827	1827	1827	1827	0
492	20231103	124500	364510155	1827	1827	1827	1827	0
493	20231103	124400	364510155	1827	1827	1827	1827	0
494	20231103	124300	364510155	1827	1827	1827	1827	1839
495	20231103	124200	361150302	1827	1827	1827	1827	49
496	20231103	124100	361060779	1827	1827	1827	1827	0
497	20231103	124000	361060779	1827	1827	1827	1827	0
498	20231103	123900	361060779	1827	1827	1827	1827	3
499	20231103	123800	361055298	1823	1826	1827	1823	2023
500	20231103	123700	357367291	1824	1826	1827	1824	4009
501	20231103	123600	350052845	1827	1827	1827	1827	0
502	20231103	123500	350052845	1827	1827	1827	1827	0
503	20231103	123400	350052845	1827	1827	1827	1827	9
504	20231103	123300	350036402	1827	1827	1827	1827	0
505	20231103	123200	350036402	1827	1827	1828	1825	1987
506	20231103	123100	346406148	1828	1828	1828	1828	0
507	20231103	123000	346406148	1828	1828	1828	1828	18
508	20231103	122900	346373244	1828	1829	1829	1827	319
509	20231103	122800	345790203	1829	1829	1829	1827	2988
510	20231103	122700	340328303	1829	1825	1829	1825	2073
511	20231103	122600	336540098	1825	1824	1825	1824	1118
512	20231103	122500	334500648	1824	1823	1824	1823	318
513	20231103	122400	333920916	1824	1823	1824	1823	318
514	20231103	122300	333341184	1824	1824	1824	1824	54
515	20231103	122200	333242688	1824	1824	1824	1824	300
516	20231103	122100	332695488	1824	1823	1824	1823	510
517	20231103	122000	331765648	1823	1823	1823	1823	395
518	20231103	121900	331045563	1823	1820	1823	1818	1396
519	20231103	121800	328507443	1818	1818	1818	1818	2796
520	20231103	121700	323424315	1818	1819	1819	1818	24
521	20231103	121600	323380665	1819	1820	1820	1819	102
522	20231103	121500	323195027	1820	1820	1820	1820	1
523	20231103	121400	323193207	1819	1819	1819	1819	68
524	20231103	121300	323069515	1819	1819	1819	1819	132
525	20231103	121200	322829407	1820	1820	1820	1820	0
526	20231103	121100	322829407	1820	1820	1820	1820	0
527	20231103	121000	322829407	1820	1820	1820	1820	0
528	20231103	120900	322829407	1820	1820	1820	1820	10
529	20231103	120800	322811207	1820	1820	1820	1820	100
530	20231103	120700	322629207	1820	1820	1820	1820	0
531	20231103	120600	322629207	1820	1820	1820	1820	1
532	20231103	120500	322627387	1820	1820	1820	1820	100
533	20231103	120400	322445387	1820	1820	1820	1820	17
534	20231103	120300	322414447	1819	1819	1819	1819	2
535	20231103	120200	322410809	1820	1820	1820	1819	111
536	20231103	120100	322208882	1820	1820	1820	1820	307
537	20231103	120000	321650142	1823	1823	1823	1823	5
538	20231103	115900	321641027	1820	1820	1820	1820	0
539	20231103	115800	321641027	1820	1822	1822	1820	30
540	20231103	115700	321586407	1824	1824	1824	1824	0
541	20231103	115600	321586407	1824	1824	1824	1824	0
542	20231103	115500	321586407	1824	1824	1824	1824	0
543	20231103	115400	321586407	1824	1824	1824	1824	26
544	20231103	115300	321538983	1823	1823	1823	1823	3
545	20231103	115200	321533514	1824	1824	1824	1824	2
546	20231103	115100	321529866	1825	1821	1825	1821	2017
547	20231103	115000	317856873	1824	1824	1824	1824	100
548	20231103	114900	317674473	1825	1825	1825	1825	0
549	20231103	114800	317674473	1825	1825	1825	1825	1
550	20231103	114700	317672648	1825	1825	1825	1825	0
551	20231103	114600	317672648	1825	1825	1825	1825	0
552	20231103	114500	317672648	1825	1820	1825	1820	152
553	20231103	114400	317395918	1825	1825	1825	1825	4
554	20231103	114300	317388618	1825	1825	1825	1825	0
555	20231103	114200	317388618	1825	1825	1825	1825	3
556	20231103	114100	317383143	1825	1825	1825	1825	7
557	20231103	114000	317370368	1825	1825	1825	1825	0
558	20231103	113900	317370368	1825	1819	1825	1818	600
559	20231103	113800	316278832	1821	1819	1821	1819	109
560	20231103	113700	316080543	1819	1820	1821	1819	757
561	20231103	113600	314703046	1825	1821	1825	1820	205
562	20231103	113500	314329891	1821	1823	1823	1821	835
563	20231103	113400	312808416	1823	1823	1823	1823	100
564	20231103	113300	312626116	1824	1824	1824	1824	92
565	20231103	113200	312458308	1825	1826	1826	1825	232
566	20231103	113100	312034887	1828	1828	1828	1828	0
567	20231103	113000	312034887	1828	1828	1828	1828	0
568	20231103	112900	312034887	1828	1828	1828	1828	1
569	20231103	112800	312033059	1828	1828	1828	1828	0
570	20231103	112700	312033059	1828	1827	1828	1826	39
571	20231103	112600	311961807	1828	1828	1828	1827	105
572	20231103	112500	311769927	1829	1829	1829	1829	127
573	20231103	112400	311537644	1830	1829	1830	1829	483
574	20231103	112300	310653837	1829	1829	1830	1828	565
575	20231103	112200	309620337	1829	1829	1829	1828	328
576	20231103	112100	309020525	1829	1829	1829	1829	28
577	20231103	112000	308969313	1829	1829	1829	1828	201
578	20231103	111900	308601694	1829	1829	1829	1829	443
579	20231103	111800	307791447	1829	1827	1829	1827	500
580	20231103	111700	306877529	1828	1828	1828	1828	0
581	20231103	111600	306877529	1828	1828	1828	1828	5
582	20231103	111500	306868389	1828	1826	1828	1826	188
583	20231103	111400	306525078	1825	1825	1825	1825	1608
584	20231103	111300	303590478	1825	1824	1825	1824	35
585	20231103	111200	303526605	1825	1825	1825	1825	0
586	20231103	111100	303526605	1825	1825	1825	1825	18
587	20231103	111000	303493755	1822	1825	1825	1822	2023
588	20231103	110900	299807780	1825	1825	1825	1825	18
589	20231103	110800	299774930	1825	1825	1825	1825	9
590	20231103	110700	299758505	1823	1823	1823	1823	558
591	20231103	110600	298741271	1822	1822	1822	1822	43
592	20231103	110500	298662925	1822	1822	1822	1822	0
593	20231103	110400	298662925	1822	1822	1822	1822	14
594	20231103	110300	298637417	1823	1823	1823	1823	0
595	20231103	110200	298637417	1823	1823	1823	1823	3
596	20231103	110100	298631948	1823	1825	1825	1823	268
597	20231103	110000	298143366	1823	1825	1825	1823	601
598	20231103	105900	297047736	1825	1825	1825	1822	20
599	20231103	105800	297011266	1825	1825	1825	1825	205
600	20231103	105700	296637141	1824	1825	1825	1824	12
601	20231103	105600	296615244	1825	1825	1825	1825	0
602	20231103	105500	296615244	1825	1825	1825	1825	12
603	20231103	105400	296593344	1825	1822	1825	1822	706
604	20231103	105300	295305344	1825	1825	1825	1825	9
605	20231103	105200	295288919	1823	1824	1824	1823	72
606	20231103	105100	295157601	1825	1824	1825	1824	52
607	20231103	105000	295062751	1825	1825	1825	1825	627
608	20231103	104900	293918476	1825	1825	1825	1825	100
609	20231103	104800	293735976	1826	1826	1826	1825	250
610	20231103	104700	293279576	1826	1826	1826	1826	1
611	20231103	104600	293277750	1827	1827	1827	1827	0
612	20231103	104500	293277750	1827	1826	1828	1826	282
613	20231103	104400	292762618	1828	1828	1828	1828	9
614	20231103	104300	292746166	1828	1828	1828	1827	122
615	20231103	104200	292523151	1828	1828	1828	1828	200
616	20231103	104100	292157551	1828	1828	1829	1828	410
617	20231103	104000	291408070	1828	1828	1828	1828	734
618	20231103	103900	290066318	1828	1826	1828	1826	2092
619	20231103	103800	286243972	1825	1824	1825	1823	4548
620	20231103	103700	277947158	1823	1823	1823	1823	1833
621	20231103	103600	274605599	1822	1817	1822	1814	1733
622	20231103	103500	271454782	1820	1820	1822	1820	377
623	20231103	103400	270768518	1821	1822	1822	1821	21
624	20231103	103300	270730267	1821	1821	1822	1821	209
625	20231103	103200	270349669	1822	1822	1822	1822	0
626	20231103	103100	270349669	1822	1822	1822	1822	200
627	20231103	103000	269985269	1823	1823	1823	1823	0
628	20231103	102900	269985269	1823	1821	1823	1821	4034
629	20231103	102800	262633304	1822	1821	1822	1821	141
630	20231103	102700	262376542	1821	1822	1822	1821	738
631	20231103	102600	261031951	1823	1822	1823	1822	50
632	20231103	102500	260940803	1823	1823	1823	1823	9
633	20231103	102400	260924396	1816	1816	1816	1816	2
634	20231103	102300	260920764	1823	1822	1823	1822	26
635	20231103	102200	260873383	1823	1823	1823	1823	0
636	20231103	102100	260873383	1823	1823	1823	1822	310
637	20231103	102000	260308270	1823	1818	1823	1818	170
638	20231103	101900	259998620	1823	1823	1823	1823	9
639	20231103	101800	259982213	1823	1821	1823	1821	3770
640	20231103	101700	253113307	1822	1818	1822	1818	8029
641	20231103	101600	238497976	1818	1818	1818	1818	0
642	20231103	101500	238497976	1818	1818	1818	1818	9
643	20231103	101400	238481614	1818	1818	1818	1818	0
644	20231103	101300	238481614	1818	1818	1818	1818	325
645	20231103	101200	237890764	1818	1818	1818	1817	24
646	20231103	101100	237847133	1818	1818	1819	1814	1205
647	20231103	101000	235656674	1820	1818	1820	1818	3
648	20231103	100900	235651217	1818	1819	1820	1818	760
649	20231103	100800	234269489	1820	1818	1820	1818	273
650	20231103	100700	233773157	1818	1818	1820	1818	2530
651	20231103	100600	229170806	1820	1818	1820	1818	1358
652	20231103	100500	226701944	1818	1817	1820	1817	901
653	20231103	100400	225063347	1817	1818	1818	1817	134
654	20231103	100300	224819748	1818	1807	1818	1807	15865
655	20231103	100200	196037037	1811	1811	1811	1811	9
656	20231103	100100	196020738	1807	1807	1807	1807	14
657	20231103	100000	195995440	1812	1812	1812	1812	0
658	20231103	095900	195995440	1812	1807	1812	1807	363
659	20231103	095800	195338079	1812	1812	1812	1812	0
660	20231103	095700	195338079	1812	1811	1812	1811	458
661	20231103	095600	194508283	1811	1812	1812	1805	93
662	20231103	095500	194339951	1812	1808	1812	1804	4648
663	20231103	095400	185925030	1807	1805	1807	1804	1096
664	20231103	095300	183944798	1807	1807	1807	1807	0
665	20231103	095200	183944798	1807	1805	1807	1805	60
666	20231103	095100	183836480	1807	1807	1807	1807	0
667	20231103	095000	183836480	1807	1805	1807	1805	18
668	20231103	094900	183803983	1803	1805	1805	1803	1876
669	20231103	094800	180419425	1805	1805	1807	1805	580
670	20231103	094700	179372489	1806	1807	1807	1806	423
671	20231103	094600	178608328	1810	1811	1811	1805	122
672	20231103	094500	178388006	1808	1806	1808	1805	264
673	20231103	094400	177911336	1806	1807	1807	1806	1603
674	20231103	094300	175016303	1808	1807	1808	1807	2086
675	20231103	094200	171246900	1808	1812	1812	1808	242
676	20231103	094100	170809055	1812	1807	1812	1807	40
677	20231103	094000	170736680	1807	1813	1813	1802	132
678	20231103	093900	170497749	1814	1798	1814	1798	25334
679	20231103	093800	124662599	1804	1804	1804	1804	0
680	20231103	093700	124662599	1804	1804	1804	1797	104
681	20231103	093600	124475683	1804	1804	1804	1804	23
682	20231103	093500	124434191	1804	1804	1804	1796	1776
683	20231103	093400	121242930	1804	1802	1804	1802	1110
684	20231103	093300	119242708	1802	1802	1802	1802	3
685	20231103	093200	119237302	1802	1802	1802	1802	1
686	20231103	093100	119235500	1796	1802	1802	1796	443
687	20231103	093000	118439644	1802	1802	1802	1795	10238
688	20231103	092900	100042699	1806	1806	1806	1806	0
689	20231103	092800	100042699	1806	1800	1806	1800	111
690	20231103	092700	99842883	1798	1796	1798	1795	1964
691	20231103	092600	96312479	1796	1798	1798	1795	1640
692	20231103	092500	93366369	1799	1802	1802	1799	1476
693	20231103	092400	90708751	1807	1801	1807	1801	352
694	20231103	092300	90074781	1801	1801	1801	1801	44
695	20231103	092200	89995537	1808	1808	1808	1808	9
696	20231103	092100	89979265	1808	1805	1808	1805	3
697	20231103	092000	89973844	1808	1805	1808	1805	57
698	20231103	091900	89870821	1801	1801	1801	1801	1055
699	20231103	091800	87970766	1807	1807	1807	1807	0
700	20231103	091700	87970766	1807	1807	1807	1807	0
701	20231103	091600	87970766	1807	1807	1807	1807	10
702	20231103	091500	87952696	1800	1806	1807	1800	32
703	20231103	091400	87894969	1808	1808	1808	1808	100
704	20231103	091300	87714169	1808	1808	1808	1806	1015
705	20231103	091200	85879177	1808	1806	1808	1806	1817
706	20231103	091100	82595641	1808	1805	1808	1805	1918
707	20231103	091000	79132372	1805	1796	1805	1796	12735
708	20231103	090900	56196105	1796	1795	1796	1795	317
709	20231103	090800	55626850	1798	1798	1798	1798	5
710	20231103	090700	55617860	1798	1789	1798	1789	54
711	20231103	090600	55521226	1787	1799	1799	1786	288
712	20231103	090500	55006840	1785	1790	1800	1785	5201
713	20231103	090400	45713355	1790	1800	1800	1790	51
714	20231103	090300	45622055	1789	1796	1802	1789	5002
715	20231103	090200	36634160	1802	1802	1802	1788	10762
716	20231103	090100	17277168	1802	1803	1803	1802	468
717	20231103	090000	16433714	1803	1800	1804	1800	9125