KissMeData/018500/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190300	356194714	1576	1576	1576	1576	1353
3	20231102	190200	356194714	1576	1576	1576	1576	0
4	20231102	190100	356194714	1576	1576	1576	1576	0
5	20231102	190000	356194714	1576	1576	1576	1576	0
6	20231102	185900	356194714	1576	1576	1576	1576	0
7	20231102	185800	356194714	1576	1576	1576	1576	0
8	20231102	185700	356194714	1576	1576	1576	1576	0
9	20231102	185600	356194714	1576	1576	1576	1576	0
10	20231102	185500	356194714	1576	1576	1576	1576	0
11	20231102	185400	356194714	1576	1576	1576	1576	0
12	20231102	185300	356194714	1576	1576	1576	1576	0
13	20231102	185200	356194714	1576	1576	1576	1576	0
14	20231102	185100	356194714	1576	1576	1576	1576	0
15	20231102	185000	356194714	1576	1576	1576	1576	0
16	20231102	184900	356194714	1576	1576	1576	1576	0
17	20231102	184800	356194714	1576	1576	1576	1576	0
18	20231102	184700	356194714	1576	1576	1576	1576	0
19	20231102	184600	356194714	1576	1576	1576	1576	0
20	20231102	184500	356194714	1576	1576	1576	1576	0
21	20231102	184400	356194714	1576	1576	1576	1576	0
22	20231102	184300	356194714	1576	1576	1576	1576	0
23	20231102	184200	356194714	1576	1576	1576	1576	0
24	20231102	184100	356194714	1576	1576	1576	1576	0
25	20231102	184000	356194714	1576	1576	1576	1576	0
26	20231102	183900	356194714	1576	1576	1576	1576	0
27	20231102	183800	356194714	1576	1576	1576	1576	0
28	20231102	183700	356194714	1576	1576	1576	1576	0
29	20231102	183600	356194714	1576	1576	1576	1576	0
30	20231102	183500	356194714	1576	1576	1576	1576	0
31	20231102	183400	356194714	1576	1576	1576	1576	0
32	20231102	183300	356194714	1576	1576	1576	1576	1353
33	20231102	183200	356194714	1576	1576	1576	1576	0
34	20231102	183100	356194714	1576	1576	1576	1576	0
35	20231102	183000	356194714	1576	1576	1576	1576	0
36	20231102	182900	356194714	1576	1576	1576	1576	0
37	20231102	182800	356194714	1576	1576	1576	1576	0
38	20231102	182700	356194714	1576	1576	1576	1576	0
39	20231102	182600	356194714	1576	1576	1576	1576	0
40	20231102	182500	356194714	1576	1576	1576	1576	0
41	20231102	182400	356194714	1576	1576	1576	1576	0
42	20231102	182300	356194714	1576	1576	1576	1576	0
43	20231102	182200	356194714	1576	1576	1576	1576	0
44	20231102	182100	356194714	1576	1576	1576	1576	0
45	20231102	182000	356194714	1576	1576	1576	1576	0
46	20231102	181900	356194714	1576	1576	1576	1576	0
47	20231102	181800	356194714	1576	1576	1576	1576	0
48	20231102	181700	356194714	1576	1576	1576	1576	0
49	20231102	181600	356194714	1576	1576	1576	1576	0
50	20231102	181500	356194714	1576	1576	1576	1576	0
51	20231102	181400	356194714	1576	1576	1576	1576	0
52	20231102	181300	356194714	1576	1576	1576	1576	0
53	20231102	181200	356194714	1576	1576	1576	1576	0
54	20231102	181100	356194714	1576	1576	1576	1576	0
55	20231102	181000	356194714	1576	1576	1576	1576	0
56	20231102	180900	356194714	1576	1576	1576	1576	0
57	20231102	180800	356194714	1576	1576	1576	1576	0
58	20231102	180700	356194714	1576	1576	1576	1576	0
59	20231102	180600	356194714	1576	1576	1576	1576	0
60	20231102	180500	356194714	1576	1576	1576	1576	0
61	20231102	180400	356194714	1576	1576	1576	1576	0
62	20231102	180300	356194714	1576	1576	1576	1576	1353
63	20231102	180200	356194714	1576	1576	1576	1576	0
64	20231102	180100	356194714	1576	1576	1576	1576	0
65	20231102	180000	356194714	1576	1576	1576	1576	0
66	20231102	175900	356194714	1576	1576	1576	1576	0
67	20231102	175800	356194714	1576	1576	1576	1576	0
68	20231102	175700	356194714	1576	1576	1576	1576	0
69	20231102	175600	356194714	1576	1576	1576	1576	0
70	20231102	175500	356194714	1576	1576	1576	1576	0
71	20231102	175400	356194714	1576	1576	1576	1576	0
72	20231102	175300	356194714	1576	1576	1576	1576	0
73	20231102	175200	356194714	1576	1576	1576	1576	0
74	20231102	175100	356194714	1576	1576	1576	1576	0
75	20231102	175000	356194714	1576	1576	1576	1576	0
76	20231102	174900	356194714	1576	1576	1576	1576	0
77	20231102	174800	356194714	1576	1576	1576	1576	0
78	20231102	174700	356194714	1576	1576	1576	1576	0
79	20231102	174600	356194714	1576	1576	1576	1576	0
80	20231102	174500	356194714	1576	1576	1576	1576	0
81	20231102	174400	356194714	1576	1576	1576	1576	0
82	20231102	174300	356194714	1576	1576	1576	1576	0
83	20231102	174200	356194714	1576	1576	1576	1576	0
84	20231102	174100	356194714	1576	1576	1576	1576	0
85	20231102	174000	356194714	1576	1576	1576	1576	0
86	20231102	173900	356194714	1576	1576	1576	1576	0
87	20231102	173800	356194714	1576	1576	1576	1576	0
88	20231102	173700	356194714	1576	1576	1576	1576	0
89	20231102	173600	356194714	1576	1576	1576	1576	0
90	20231102	173500	356194714	1576	1576	1576	1576	0
91	20231102	173400	356194714	1576	1576	1576	1576	0
92	20231102	173300	356194714	1576	1576	1576	1576	1353
93	20231102	173200	356194714	1576	1576	1576	1576	0
94	20231102	173100	356194714	1576	1576	1576	1576	0
95	20231102	173000	356194714	1576	1576	1576	1576	0
96	20231102	172900	356194714	1576	1576	1576	1576	0
97	20231102	172800	356194714	1576	1576	1576	1576	0
98	20231102	172700	356194714	1576	1576	1576	1576	0
99	20231102	172600	356194714	1576	1576	1576	1576	0
100	20231102	172500	356194714	1576	1576	1576	1576	0
101	20231102	172400	356194714	1576	1576	1576	1576	0
102	20231102	172300	356194714	1576	1576	1576	1576	0
103	20231102	172200	356194714	1576	1576	1576	1576	0
104	20231102	172100	356194714	1576	1576	1576	1576	0
105	20231102	172000	356194714	1576	1576	1576	1576	0
106	20231102	171900	356194714	1576	1576	1576	1576	0
107	20231102	171800	356194714	1576	1576	1576	1576	0
108	20231102	171700	356194714	1576	1576	1576	1576	0
109	20231102	171600	356194714	1576	1576	1576	1576	0
110	20231102	171500	356194714	1576	1576	1576	1576	0
111	20231102	171400	356194714	1576	1576	1576	1576	0
112	20231102	171300	356194714	1576	1576	1576	1576	0
113	20231102	171200	356194714	1576	1576	1576	1576	0
114	20231102	171100	356194714	1576	1576	1576	1576	0
115	20231102	171000	356194714	1576	1576	1576	1576	0
116	20231102	170900	356194714	1576	1576	1576	1576	0
117	20231102	170800	356194714	1576	1576	1576	1576	0
118	20231102	170700	356194714	1576	1576	1576	1576	0
119	20231102	170600	356194714	1576	1576	1576	1576	0
120	20231102	170500	356194714	1576	1576	1576	1576	0
121	20231102	170400	356194714	1576	1576	1576	1576	0
122	20231102	170300	356194714	1576	1576	1576	1576	1353
123	20231102	170200	356194714	1576	1576	1576	1576	0
124	20231102	170100	356194714	1576	1576	1576	1576	0
125	20231102	170000	356194714	1576	1576	1576	1576	0
126	20231102	165900	356194714	1576	1576	1576	1576	0
127	20231102	165800	356194714	1576	1576	1576	1576	0
128	20231102	165700	356194714	1576	1576	1576	1576	0
129	20231102	165600	356194714	1576	1576	1576	1576	0
130	20231102	165500	356194714	1576	1576	1576	1576	0
131	20231102	165400	356194714	1576	1576	1576	1576	0
132	20231102	165300	356194714	1576	1576	1576	1576	0
133	20231102	165200	356194714	1576	1576	1576	1576	0
134	20231102	165100	356194714	1576	1576	1576	1576	0
135	20231102	165000	356194714	1576	1576	1576	1576	0
136	20231102	164900	356194714	1576	1576	1576	1576	0
137	20231102	164800	356194714	1576	1576	1576	1576	0
138	20231102	164700	356194714	1576	1576	1576	1576	0
139	20231102	164600	356194714	1576	1576	1576	1576	0
140	20231102	164500	356194714	1576	1576	1576	1576	0
141	20231102	164400	356194714	1576	1576	1576	1576	0
142	20231102	164300	356194714	1576	1576	1576	1576	0
143	20231102	164200	356194714	1576	1576	1576	1576	0
144	20231102	164100	356194714	1576	1576	1576	1576	0
145	20231102	164000	356194714	1576	1576	1576	1576	0
146	20231102	163900	356194714	1576	1576	1576	1576	0
147	20231102	163800	356194714	1576	1576	1576	1576	0
148	20231102	163700	356194714	1576	1576	1576	1576	0
149	20231102	163600	356194714	1576	1576	1576	1576	0
150	20231102	163500	356194714	1576	1576	1576	1576	0
151	20231102	163400	356194714	1576	1576	1576	1576	0
152	20231102	163300	356194714	1576	1576	1576	1576	1353
153	20231102	163200	356194714	1576	1576	1576	1576	0
154	20231102	163100	356194714	1576	1576	1576	1576	0
155	20231102	163000	356194714	1576	1576	1576	1576	0
156	20231102	162900	356194714	1576	1576	1576	1576	0
157	20231102	162800	356194714	1576	1576	1576	1576	0
158	20231102	162700	356194714	1576	1576	1576	1576	0
159	20231102	162600	356194714	1576	1576	1576	1576	0
160	20231102	162500	356194714	1576	1576	1576	1576	0
161	20231102	162400	356194714	1576	1576	1576	1576	0
162	20231102	162300	356194714	1576	1576	1576	1576	0
163	20231102	162200	356194714	1576	1576	1576	1576	0
164	20231102	162100	356194714	1576	1576	1576	1576	0
165	20231102	162000	356194714	1576	1576	1576	1576	0
166	20231102	161900	356194714	1576	1576	1576	1576	0
167	20231102	161800	356194714	1576	1576	1576	1576	0
168	20231102	161700	356194714	1576	1576	1576	1576	0
169	20231102	161600	356194714	1576	1576	1576	1576	0
170	20231102	161500	356194714	1576	1576	1576	1576	0
171	20231102	161400	356194714	1576	1576	1576	1576	0
172	20231102	161300	356194714	1576	1576	1576	1576	0
173	20231102	161200	356194714	1576	1576	1576	1576	0
174	20231102	161100	356194714	1576	1576	1576	1576	0
175	20231102	161000	356194714	1576	1576	1576	1576	0
176	20231102	160900	356194714	1576	1576	1576	1576	0
177	20231102	160800	356194714	1576	1576	1576	1576	0
178	20231102	160700	356194714	1576	1576	1576	1576	0
179	20231102	160600	356194714	1576	1576	1576	1576	0
180	20231102	160500	356194714	1576	1576	1576	1576	0
181	20231102	160400	356194714	1576	1576	1576	1576	0
182	20231102	160300	356194714	1576	1576	1576	1576	1353
183	20231102	160200	356194714	1576	1576	1576	1576	0
184	20231102	160100	356194714	1576	1576	1576	1576	0
185	20231102	160000	356194714	1576	1576	1576	1576	0
186	20231102	155900	356194714	1576	1576	1576	1576	0
187	20231102	155800	356194714	1576	1576	1576	1576	0
188	20231102	155700	356194714	1576	1576	1576	1576	0
189	20231102	155600	356194714	1576	1576	1576	1576	0
190	20231102	155500	356194714	1576	1576	1576	1576	0
191	20231102	155400	356194714	1576	1576	1576	1576	0
192	20231102	155300	356194714	1576	1576	1576	1576	0
193	20231102	155200	356194714	1576	1576	1576	1576	0
194	20231102	155100	356194714	1576	1576	1576	1576	0
195	20231102	155000	356194714	1576	1576	1576	1576	0
196	20231102	154900	356194714	1576	1576	1576	1576	0
197	20231102	154800	356194714	1576	1576	1576	1576	0
198	20231102	154700	356194714	1576	1576	1576	1576	0
199	20231102	154600	356194714	1576	1576	1576	1576	0
200	20231102	154500	356194714	1576	1576	1576	1576	0
201	20231102	154400	356194714	1576	1576	1576	1576	0
202	20231102	154300	356194714	1576	1576	1576	1576	0
203	20231102	154200	356194714	1576	1576	1576	1576	0
204	20231102	154100	356194714	1576	1576	1576	1576	0
205	20231102	154000	356194714	1576	1576	1576	1576	0
206	20231102	153900	356194714	1576	1576	1576	1576	0
207	20231102	153800	356194714	1576	1576	1576	1576	0
208	20231102	153700	356194714	1576	1576	1576	1576	0
209	20231102	153600	356194714	1576	1576	1576	1576	0
210	20231102	153500	356194714	1576	1576	1576	1576	0
211	20231102	153400	356194714	1576	1576	1576	1576	0
212	20231102	153300	356194714	1576	1576	1576	1576	1353
213	20231102	153200	356194714	1576	1576	1576	1576	0
214	20231102	153100	356194714	1576	1576	1576	1576	0
215	20231102	153000	356194714	1576	1576	1576	1576	1353
216	20231102	152900	354062386	1576	1576	1576	1576	0
217	20231102	152800	354062386	1576	1576	1576	1576	0
218	20231102	152700	354062386	1576	1576	1576	1576	0
219	20231102	152600	354062386	1576	1576	1576	1576	0
220	20231102	152500	354062386	1576	1576	1576	1576	0
221	20231102	152400	354062386	1576	1576	1576	1576	0
222	20231102	152300	354062386	1576	1576	1576	1576	0
223	20231102	152200	354062386	1576	1576	1576	1576	0
224	20231102	152100	354062386	1576	1576	1576	1576	0
225	20231102	152000	354062386	1576	1576	1576	1576	0
226	20231102	151900	354062386	1576	1576	1576	1576	8
227	20231102	151800	354049778	1577	1577	1577	1577	1
228	20231102	151700	354048201	1576	1575	1576	1574	209
229	20231102	151600	353719109	1575	1573	1576	1573	496
230	20231102	151500	352937805	1576	1577	1577	1573	292
231	20231102	151400	352478004	1574	1576	1576	1573	2507
232	20231102	151300	348527324	1576	1576	1576	1576	958
233	20231102	151200	347017516	1578	1577	1579	1577	380
234	20231102	151100	346417747	1577	1578	1579	1576	1053
235	20231102	151000	344755662	1578	1579	1579	1576	822
236	20231102	150900	343458291	1579	1577	1579	1577	182
237	20231102	150800	343171087	1579	1577	1580	1577	2555
238	20231102	150700	339135877	1577	1577	1577	1577	164
239	20231102	150600	338877249	1577	1577	1577	1577	124
240	20231102	150500	338681701	1577	1573	1577	1573	1556
241	20231102	150400	336228078	1572	1576	1577	1572	2335
242	20231102	150300	332550249	1575	1574	1575	1572	1296
243	20231102	150200	330510229	1574	1574	1574	1574	15
244	20231102	150100	330486619	1574	1574	1574	1574	83
245	20231102	150000	330355977	1574	1574	1574	1574	74
246	20231102	145900	330239501	1574	1574	1574	1574	9
247	20231102	145800	330225335	1574	1574	1574	1574	115
248	20231102	145700	330044325	1575	1574	1575	1574	46
249	20231102	145600	329971907	1576	1572	1577	1572	174
250	20231102	145500	329697780	1572	1572	1572	1572	148
251	20231102	145400	329465124	1572	1572	1572	1572	271
252	20231102	145300	329039112	1572	1572	1577	1572	57
253	20231102	145200	328949503	1572	1572	1572	1572	74
254	20231102	145100	328833175	1572	1572	1572	1572	56
255	20231102	145000	328745143	1572	1572	1572	1572	41
256	20231102	144900	328680691	1572	1572	1572	1572	60
257	20231102	144800	328586371	1572	1572	1572	1572	59
258	20231102	144700	328493623	1572	1572	1572	1572	50
259	20231102	144600	328415023	1572	1572	1572	1572	14
260	20231102	144500	328393015	1576	1575	1576	1575	710
261	20231102	144400	327274063	1575	1575	1575	1575	154
262	20231102	144300	327031513	1574	1574	1574	1574	31
263	20231102	144200	326982719	1574	1574	1574	1574	8
264	20231102	144100	326970127	1574	1570	1574	1570	42
265	20231102	144000	326904129	1570	1575	1575	1570	80
266	20231102	143900	326778519	1576	1574	1576	1574	116
267	20231102	143800	326595800	1574	1572	1574	1572	1534
268	20231102	143700	324182815	1572	1570	1572	1569	532
269	20231102	143600	323347990	1571	1566	1571	1566	687
270	20231102	143500	322269776	1567	1564	1567	1564	99
271	20231102	143400	322114937	1566	1563	1566	1563	284
272	20231102	143300	321670680	1563	1563	1563	1563	117
273	20231102	143200	321487809	1562	1565	1565	1562	6701
274	20231102	143100	311014415	1565	1565	1565	1565	207
275	20231102	143000	310690460	1565	1568	1568	1565	780
276	20231102	142900	309469056	1571	1571	1571	1568	6034
277	20231102	142800	299995117	1571	1571	1571	1571	18
278	20231102	142700	299966839	1571	1573	1573	1571	2718
279	20231102	142600	295691531	1573	1573	1573	1573	83
280	20231102	142500	295560972	1573	1573	1573	1573	161
281	20231102	142400	295307719	1573	1575	1575	1573	702
282	20231102	142300	294202131	1575	1575	1575	1575	0
283	20231102	142200	294202131	1575	1575	1575	1575	18
284	20231102	142100	294173781	1575	1575	1575	1575	56
285	20231102	142000	294085581	1575	1575	1575	1575	41
286	20231102	141900	294021006	1575	1575	1575	1575	36
287	20231102	141800	293964306	1575	1574	1575	1574	800
288	20231102	141700	292704324	1575	1574	1575	1574	168
289	20231102	141600	292439792	1573	1573	1573	1573	32
290	20231102	141500	292389456	1575	1573	1575	1573	1734
291	20231102	141400	289658474	1573	1573	1574	1573	1005
292	20231102	141300	288076623	1573	1573	1573	1573	42
293	20231102	141200	288010557	1573	1573	1573	1572	160
294	20231102	141100	287758936	1573	1573	1573	1573	56
295	20231102	141000	287670848	1573	1572	1573	1572	32
296	20231102	140900	287620521	1572	1573	1573	1572	33
297	20231102	140800	287568644	1573	1573	1573	1573	6
298	20231102	140700	287559206	1573	1573	1573	1573	424
299	20231102	140600	286892254	1572	1572	1572	1572	62
300	20231102	140500	286794790	1572	1572	1572	1572	181
301	20231102	140400	286510258	1572	1572	1572	1572	18
302	20231102	140300	286481962	1572	1573	1573	1572	57
303	20231102	140200	286392333	1576	1575	1576	1575	90
304	20231102	140100	286250502	1575	1572	1575	1572	20
305	20231102	140000	286219005	1575	1572	1575	1572	509
306	20231102	135900	285417631	1572	1573	1573	1572	676
307	20231102	135800	284354884	1573	1573	1573	1573	123
308	20231102	135700	284161405	1573	1573	1573	1573	65
309	20231102	135600	284059160	1573	1573	1573	1573	29
310	20231102	135500	284013543	1573	1573	1573	1573	0
311	20231102	135400	284013543	1573	1573	1573	1573	32
312	20231102	135300	283963207	1573	1573	1573	1573	23
313	20231102	135200	283927028	1573	1573	1573	1573	56
314	20231102	135100	283838940	1573	1573	1573	1573	223
315	20231102	135000	283488161	1574	1574	1574	1574	0
316	20231102	134900	283488161	1574	1574	1574	1574	13
317	20231102	134800	283467699	1574	1575	1575	1574	51
318	20231102	134700	283387382	1574	1574	1574	1574	9
319	20231102	134600	283373216	1575	1575	1575	1575	42
320	20231102	134500	283307066	1574	1573	1574	1573	74
321	20231102	134400	283190624	1575	1572	1575	1572	1072
322	20231102	134300	281505320	1571	1573	1573	1571	3985
323	20231102	134200	275238996	1573	1573	1573	1573	23
324	20231102	134100	275202817	1575	1574	1575	1574	41
325	20231102	134000	275138250	1573	1573	1573	1573	9
326	20231102	133900	275124093	1573	1573	1573	1573	14
327	20231102	133800	275102071	1573	1573	1573	1573	0
328	20231102	133700	275102071	1573	1573	1573	1573	0
329	20231102	133600	275102071	1573	1573	1573	1573	575
330	20231102	133500	274197596	1572	1572	1572	1572	433
331	20231102	133400	273516920	1571	1571	1571	1571	9
332	20231102	133300	273502781	1571	1571	1571	1571	14
333	20231102	133200	273480787	1571	1571	1571	1571	0
334	20231102	133100	273480787	1571	1571	1571	1571	79
335	20231102	133000	273356678	1570	1570	1570	1570	34
336	20231102	132900	273303298	1575	1575	1575	1575	0
337	20231102	132800	273303298	1575	1575	1575	1573	10942
338	20231102	132700	256087978	1575	1576	1576	1575	13
339	20231102	132600	256067495	1573	1576	1576	1573	536
340	20231102	132500	255224259	1573	1573	1573	1573	50
341	20231102	132400	255145609	1576	1576	1576	1576	65
342	20231102	132300	255043169	1573	1573	1573	1573	14
343	20231102	132200	255021147	1577	1577	1577	1577	0
344	20231102	132100	255021147	1577	1577	1577	1577	15
345	20231102	132000	254997492	1577	1575	1577	1575	2616
346	20231102	131900	250874699	1574	1573	1574	1573	115
347	20231102	131800	250693710	1570	1573	1573	1570	2586
348	20231102	131700	246630259	1574	1574	1574	1574	31
349	20231102	131600	246581465	1573	1575	1575	1573	30
350	20231102	131500	246534243	1575	1573	1575	1573	50
351	20231102	131400	246455561	1575	1575	1575	1575	100
352	20231102	131300	246298061	1574	1574	1574	1574	40
353	20231102	131200	246235101	1573	1575	1575	1573	17
354	20231102	131100	246208354	1575	1575	1575	1575	0
355	20231102	131000	246208354	1575	1575	1575	1575	0
356	20231102	130900	246208354	1575	1575	1575	1575	0
357	20231102	130800	246208354	1575	1575	1575	1575	8
358	20231102	130700	246195754	1574	1573	1574	1573	367
359	20231102	130600	245618309	1573	1573	1573	1573	0
360	20231102	130500	245618309	1573	1572	1573	1572	69
361	20231102	130400	245509802	1571	1575	1575	1571	2318
362	20231102	130300	241864969	1577	1577	1577	1577	0
363	20231102	130200	241864969	1577	1577	1577	1577	0
364	20231102	130100	241864969	1577	1577	1577	1577	0
365	20231102	130000	241864969	1577	1573	1577	1573	75
366	20231102	125900	241746831	1578	1578	1578	1578	0
367	20231102	125800	241746831	1578	1578	1578	1578	0
368	20231102	125700	241746831	1578	1578	1578	1578	0
369	20231102	125600	241746831	1578	1578	1578	1578	0
370	20231102	125500	241746831	1578	1578	1578	1578	10
371	20231102	125400	241731051	1578	1576	1578	1574	296
372	20231102	125300	241264317	1576	1576	1576	1576	0
373	20231102	125200	241264317	1576	1576	1576	1576	0
374	20231102	125100	241264317	1576	1576	1576	1576	0
375	20231102	125000	241264317	1576	1576	1576	1576	509
376	20231102	124900	240462133	1575	1575	1575	1575	0
377	20231102	124800	240462133	1575	1572	1575	1572	619
378	20231102	124700	239487432	1572	1572	1572	1572	15
379	20231102	124600	239463852	1572	1572	1572	1572	956
380	20231102	124500	237961020	1572	1574	1574	1572	34
381	20231102	124400	237907536	1574	1574	1574	1574	32
382	20231102	124300	237857168	1573	1573	1573	1573	8
383	20231102	124200	237844584	1573	1573	1573	1573	5
384	20231102	124100	237836719	1573	1573	1573	1573	26
385	20231102	124000	237795821	1574	1574	1574	1574	91
386	20231102	123900	237652587	1573	1572	1573	1572	40
387	20231102	123800	237589676	1572	1572	1572	1572	0
388	20231102	123700	237589676	1572	1573	1573	1572	66
389	20231102	123600	237485874	1574	1574	1574	1574	0
390	20231102	123500	237485874	1574	1572	1574	1572	628
391	20231102	123400	236497458	1573	1573	1573	1573	13
392	20231102	123300	236477009	1573	1573	1573	1573	0
393	20231102	123200	236477009	1573	1573	1573	1573	50
394	20231102	123100	236398359	1573	1573	1573	1573	0
395	20231102	123000	236398359	1573	1573	1573	1573	34
396	20231102	122900	236344877	1574	1574	1574	1574	0
397	20231102	122800	236344877	1574	1574	1574	1574	50
398	20231102	122700	236266177	1572	1571	1572	1571	506
399	20231102	122600	235470858	1570	1570	1570	1570	0
400	20231102	122500	235470858	1570	1570	1570	1570	106
401	20231102	122400	235304438	1566	1570	1570	1566	2675
402	20231102	122300	231109435	1570	1573	1573	1570	2893
403	20231102	122200	226562965	1573	1573	1573	1573	0
404	20231102	122100	226562965	1573	1574	1574	1573	12
405	20231102	122000	226544086	1574	1573	1574	1573	100
406	20231102	121900	226386745	1573	1573	1573	1573	0
407	20231102	121800	226386745	1573	1573	1573	1573	9
408	20231102	121700	226372588	1573	1573	1573	1573	121
409	20231102	121600	226182255	1573	1573	1573	1573	9
410	20231102	121500	226168098	1573	1573	1573	1573	49
411	20231102	121400	226091021	1574	1574	1574	1574	493
412	20231102	121300	225315039	1574	1574	1574	1574	0
413	20231102	121200	225315039	1574	1574	1574	1574	9
414	20231102	121100	225300873	1576	1576	1576	1576	0
415	20231102	121000	225300873	1576	1576	1576	1576	5
416	20231102	120900	225292993	1576	1576	1576	1576	1
417	20231102	120800	225291417	1574	1574	1574	1574	9
418	20231102	120700	225277251	1576	1576	1576	1576	0
419	20231102	120600	225277251	1576	1574	1576	1574	144
420	20231102	120500	225050337	1576	1576	1576	1576	5
421	20231102	120400	225042457	1576	1576	1576	1576	50
422	20231102	120300	224963657	1576	1576	1576	1576	10
423	20231102	120200	224947897	1578	1578	1578	1578	0
424	20231102	120100	224947897	1578	1578	1578	1578	50
425	20231102	120000	224868997	1578	1574	1578	1574	76
426	20231102	115900	224749244	1574	1574	1574	1574	0
427	20231102	115800	224749244	1574	1574	1574	1574	0
428	20231102	115700	224749244	1574	1574	1574	1574	1190
429	20231102	115600	222876184	1573	1573	1573	1573	101
430	20231102	115500	222717311	1572	1572	1572	1572	8
431	20231102	115400	222704735	1573	1573	1573	1570	200
432	20231102	115300	222390585	1573	1570	1573	1570	809
433	20231102	115200	221119785	1570	1572	1572	1570	1968
434	20231102	115100	218026225	1572	1572	1572	1572	0
435	20231102	115000	218026225	1572	1572	1572	1572	2302
436	20231102	114900	214407481	1573	1574	1574	1573	4658
437	20231102	114800	207079409	1574	1574	1574	1574	0
438	20231102	114700	207079409	1574	1574	1574	1574	15
439	20231102	114600	207055799	1574	1574	1574	1574	0
440	20231102	114500	207055799	1574	1574	1574	1574	34
441	20231102	114400	207002283	1574	1574	1574	1574	0
442	20231102	114300	207002283	1574	1574	1574	1574	0
443	20231102	114200	207002283	1574	1576	1576	1574	2000
444	20231102	114100	203853658	1580	1580	1580	1580	0
445	20231102	114000	203853658	1580	1580	1580	1579	56
446	20231102	113900	203765193	1579	1579	1579	1579	4
447	20231102	113800	203758877	1579	1577	1579	1577	35
448	20231102	113700	203703666	1576	1576	1576	1576	15
449	20231102	113600	203680026	1576	1576	1576	1576	9
450	20231102	113500	203665842	1580	1580	1580	1580	5
451	20231102	113400	203657942	1575	1575	1575	1575	15
452	20231102	113300	203634317	1575	1575	1575	1575	0
453	20231102	113200	203634317	1575	1575	1575	1575	24
454	20231102	113100	203596517	1579	1579	1579	1579	1015
455	20231102	113000	201993832	1579	1580	1580	1579	2034
456	20231102	112900	198781477	1581	1582	1582	1581	61
457	20231102	112800	198685028	1582	1582	1582	1582	1
458	20231102	112700	198683446	1582	1581	1582	1581	48
459	20231102	112600	198607557	1582	1582	1582	1582	44
460	20231102	112500	198537949	1582	1582	1582	1582	0
461	20231102	112400	198537949	1582	1582	1582	1582	93
462	20231102	112300	198390823	1582	1582	1582	1582	63
463	20231102	112200	198291157	1583	1583	1583	1583	0
464	20231102	112100	198291157	1583	1583	1583	1583	0
465	20231102	112000	198291157	1583	1583	1583	1583	41
466	20231102	111900	198226254	1583	1583	1583	1583	0
467	20231102	111800	198226254	1583	1583	1583	1583	414
468	20231102	111700	197570892	1582	1581	1582	1580	371
469	20231102	111600	196984268	1581	1581	1581	1581	12
470	20231102	111500	196965296	1581	1581	1581	1581	334
471	20231102	111400	196437242	1581	1581	1581	1581	9
472	20231102	111300	196423013	1581	1584	1584	1581	639
473	20231102	111200	195411803	1584	1584	1584	1584	9
474	20231102	111100	195397547	1584	1584	1584	1584	50
475	20231102	111000	195318347	1584	1583	1584	1583	97
476	20231102	110900	195164764	1584	1584	1584	1584	7
477	20231102	110800	195153676	1584	1584	1584	1584	50
478	20231102	110700	195074476	1584	1586	1586	1584	1811
479	20231102	110600	192202526	1586	1586	1586	1586	15
480	20231102	110500	192178736	1586	1586	1586	1586	100
481	20231102	110400	192020136	1587	1587	1587	1587	3
482	20231102	110300	192015375	1587	1587	1587	1587	0
483	20231102	110200	192015375	1587	1586	1587	1586	2965
484	20231102	110100	187310043	1586	1586	1586	1586	0
485	20231102	110000	187310043	1586	1583	1586	1583	126
486	20231102	105900	187110428	1585	1585	1585	1585	0
487	20231102	105800	187110428	1585	1583	1585	1583	17
488	20231102	105700	187083503	1583	1583	1583	1583	0
489	20231102	105600	187083503	1583	1583	1583	1583	0
490	20231102	105500	187083503	1583	1582	1583	1582	683
491	20231102	105400	186002928	1582	1582	1582	1582	9
492	20231102	105300	185988690	1582	1582	1582	1582	0
493	20231102	105200	185988690	1582	1582	1582	1582	134
494	20231102	105100	185776702	1582	1582	1582	1582	109
495	20231102	105000	185604264	1582	1582	1582	1582	0
496	20231102	104900	185604264	1582	1582	1582	1582	0
497	20231102	104800	185604264	1582	1582	1582	1582	0
498	20231102	104700	185604264	1582	1582	1582	1582	100
499	20231102	104600	185446064	1582	1582	1582	1582	0
500	20231102	104500	185446064	1582	1582	1582	1582	141
501	20231102	104400	185223002	1586	1586	1586	1586	0
502	20231102	104300	185223002	1586	1581	1586	1581	1017
503	20231102	104200	183613596	1581	1581	1581	1581	1871
504	20231102	104100	180655545	1581	1582	1582	1581	500
505	20231102	104000	179864949	1584	1584	1584	1584	41
506	20231102	103900	179800005	1583	1583	1583	1582	2096
507	20231102	103800	176483641	1583	1582	1583	1582	14
508	20231102	103700	176461488	1583	1584	1584	1583	35
509	20231102	103600	176406080	1584	1584	1584	1584	0
510	20231102	103500	176406080	1584	1584	1584	1584	5
511	20231102	103400	176398160	1583	1583	1583	1583	38
512	20231102	103300	176338006	1582	1584	1584	1582	978
513	20231102	103200	174790776	1585	1586	1586	1585	383
514	20231102	103100	174183350	1586	1586	1586	1586	0
515	20231102	103000	174183350	1586	1586	1586	1586	34
516	20231102	102900	174129426	1588	1588	1588	1588	22
517	20231102	102800	174094490	1587	1587	1587	1587	0
518	20231102	102700	174094490	1587	1587	1587	1587	0
519	20231102	102600	174094490	1587	1586	1587	1586	65
520	20231102	102500	173991355	1585	1584	1585	1584	55
521	20231102	102400	173904185	1584	1586	1586	1584	70
522	20231102	102300	173793273	1586	1586	1586	1586	3
523	20231102	102200	173788515	1587	1587	1587	1587	702
524	20231102	102100	172674441	1588	1587	1588	1587	1024
525	20231102	102000	171048357	1588	1588	1588	1587	969
526	20231102	101900	169510512	1588	1588	1588	1588	39
527	20231102	101800	169448580	1587	1586	1587	1586	34
528	20231102	101700	169394651	1586	1586	1586	1586	10
529	20231102	101600	169378791	1585	1585	1585	1585	12
530	20231102	101500	169359771	1585	1582	1585	1582	121
531	20231102	101400	169168172	1583	1583	1583	1583	0
532	20231102	101300	169168172	1583	1583	1583	1583	0
533	20231102	101200	169168172	1583	1580	1583	1580	164
534	20231102	101100	168908644	1582	1582	1582	1582	0
535	20231102	101000	168908644	1582	1581	1582	1581	1045
536	20231102	100900	167256388	1582	1581	1582	1581	350
537	20231102	100800	166702988	1581	1580	1584	1580	1493
538	20231102	100700	164343523	1579	1584	1584	1579	1114
539	20231102	100600	162582281	1584	1584	1584	1584	112
540	20231102	100500	162404873	1590	1590	1590	1590	0
541	20231102	100400	162404873	1590	1590	1590	1590	40
542	20231102	100300	162341273	1590	1585	1590	1585	91
543	20231102	100200	162196723	1585	1585	1585	1585	65
544	20231102	100100	162093698	1584	1584	1584	1584	89
545	20231102	100000	161952722	1590	1590	1590	1581	38
546	20231102	095900	161892608	1590	1581	1590	1581	3
547	20231102	095800	161887847	1591	1591	1591	1591	40
548	20231102	095700	161824207	1591	1587	1591	1587	58
549	20231102	095600	161732050	1586	1584	1586	1584	1444
550	20231102	095500	159441884	1584	1585	1585	1584	2000
551	20231102	095400	156273520	1586	1585	1586	1585	57
552	20231102	095300	156183146	1586	1591	1591	1586	117
553	20231102	095200	155997239	1591	1591	1591	1591	75
554	20231102	095100	155877914	1591	1591	1591	1591	266
555	20231102	095000	155454708	1591	1591	1591	1591	0
556	20231102	094900	155454708	1591	1593	1593	1591	57
557	20231102	094800	155364019	1591	1592	1592	1590	3475
558	20231102	094700	149837847	1592	1592	1592	1592	440
559	20231102	094600	149137367	1592	1592	1592	1592	56
560	20231102	094500	149048215	1596	1595	1596	1595	1605
561	20231102	094400	146488235	1595	1595	1595	1595	0
562	20231102	094300	146488235	1595	1592	1595	1592	270
563	20231102	094200	146058257	1591	1591	1591	1591	0
564	20231102	094100	146058257	1591	1586	1591	1586	676
565	20231102	094000	144983156	1592	1592	1592	1592	0
566	20231102	093900	144983156	1592	1592	1592	1592	0
567	20231102	093800	144983156	1592	1593	1593	1592	327
568	20231102	093700	144462247	1595	1597	1597	1593	861
569	20231102	093600	143089410	1597	1593	1597	1593	1229
570	20231102	093500	141127530	1593	1593	1595	1593	2855
571	20231102	093400	136577866	1590	1589	1590	1588	7092
572	20231102	093300	125306496	1589	1588	1589	1584	485
573	20231102	093200	124537108	1588	1590	1590	1588	292
574	20231102	093100	124073410	1590	1590	1590	1589	21
575	20231102	093000	124040027	1585	1585	1590	1585	3219
576	20231102	092900	118930871	1590	1590	1590	1590	0
577	20231102	092800	118930871	1590	1585	1590	1585	6206
578	20231102	092700	109070779	1579	1579	1579	1579	29
579	20231102	092600	109024988	1579	1581	1587	1579	498
580	20231102	092500	108236110	1583	1583	1587	1581	1116
581	20231102	092400	106471066	1583	1588	1588	1583	269
582	20231102	092300	106044414	1586	1586	1586	1586	0
583	20231102	092200	106044414	1586	1586	1586	1586	50
584	20231102	092100	105965114	1586	1587	1587	1586	1344
585	20231102	092000	103833486	1579	1582	1582	1579	39
586	20231102	091900	103771794	1588	1579	1589	1579	935
587	20231102	091800	102291633	1589	1573	1589	1573	14030
588	20231102	091700	80128363	1575	1572	1575	1572	1796
589	20231102	091600	77303135	1570	1573	1573	1570	6570
590	20231102	091500	66985832	1575	1568	1579	1568	7125
591	20231102	091400	55782604	1566	1563	1566	1563	7669
592	20231102	091300	43783468	1563	1552	1563	1552	12268
593	20231102	091200	24686739	1552	1550	1552	1550	23
594	20231102	091100	24651087	1553	1550	1553	1548	2317
595	20231102	091000	21056609	1553	1555	1555	1548	1380
596	20231102	090900	18914752	1555	1555	1555	1555	1135
597	20231102	090800	17149827	1555	1555	1559	1555	2287
598	20231102	090700	13592938	1554	1553	1554	1550	1354
599	20231102	090600	11488998	1554	1544	1554	1544	1769
600	20231102	090500	8747795	1544	1543	1544	1543	109
601	20231102	090400	8579603	1550	1543	1550	1543	1567
602	20231102	090300	6161701	1543	1543	1543	1543	1
603	20231102	090200	6160158	1554	1554	1554	1554	0
604	20231102	090100	6160158	1554	1545	1554	1541	2047
605	20231102	090000	2988660	1535	1546	1546	1534	1934