KissMeData/010580/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185300	87553144	1800	1800	1800	1800	4144
3	20231103	185200	87553144	1800	1800	1800	1800	0
4	20231103	185100	87553144	1800	1800	1800	1800	0
5	20231103	185000	87553144	1800	1800	1800	1800	0
6	20231103	184900	87553144	1800	1800	1800	1800	0
7	20231103	184800	87553144	1800	1800	1800	1800	0
8	20231103	184700	87553144	1800	1800	1800	1800	0
9	20231103	184600	87553144	1800	1800	1800	1800	0
10	20231103	184500	87553144	1800	1800	1800	1800	0
11	20231103	184400	87553144	1800	1800	1800	1800	0
12	20231103	184300	87553144	1800	1800	1800	1800	0
13	20231103	184200	87553144	1800	1800	1800	1800	0
14	20231103	184100	87553144	1800	1800	1800	1800	0
15	20231103	184000	87553144	1800	1800	1800	1800	0
16	20231103	183900	87553144	1800	1800	1800	1800	0
17	20231103	183800	87553144	1800	1800	1800	1800	0
18	20231103	183700	87553144	1800	1800	1800	1800	0
19	20231103	183600	87553144	1800	1800	1800	1800	0
20	20231103	183500	87553144	1800	1800	1800	1800	0
21	20231103	183400	87553144	1800	1800	1800	1800	0
22	20231103	183300	87553144	1800	1800	1800	1800	0
23	20231103	183200	87553144	1800	1800	1800	1800	0
24	20231103	183100	87553144	1800	1800	1800	1800	0
25	20231103	183000	87553144	1800	1800	1800	1800	0
26	20231103	182900	87553144	1800	1800	1800	1800	0
27	20231103	182800	87553144	1800	1800	1800	1800	0
28	20231103	182700	87553144	1800	1800	1800	1800	0
29	20231103	182600	87553144	1800	1800	1800	1800	0
30	20231103	182500	87553144	1800	1800	1800	1800	0
31	20231103	182400	87553144	1800	1800	1800	1800	0
32	20231103	182300	87553144	1800	1800	1800	1800	4144
33	20231103	182200	87553144	1800	1800	1800	1800	0
34	20231103	182100	87553144	1800	1800	1800	1800	0
35	20231103	182000	87553144	1800	1800	1800	1800	0
36	20231103	181900	87553144	1800	1800	1800	1800	0
37	20231103	181800	87553144	1800	1800	1800	1800	0
38	20231103	181700	87553144	1800	1800	1800	1800	0
39	20231103	181600	87553144	1800	1800	1800	1800	0
40	20231103	181500	87553144	1800	1800	1800	1800	0
41	20231103	181400	87553144	1800	1800	1800	1800	0
42	20231103	181300	87553144	1800	1800	1800	1800	0
43	20231103	181200	87553144	1800	1800	1800	1800	0
44	20231103	181100	87553144	1800	1800	1800	1800	0
45	20231103	181000	87553144	1800	1800	1800	1800	0
46	20231103	180900	87553144	1800	1800	1800	1800	0
47	20231103	180800	87553144	1800	1800	1800	1800	0
48	20231103	180700	87553144	1800	1800	1800	1800	0
49	20231103	180600	87553144	1800	1800	1800	1800	0
50	20231103	180500	87553144	1800	1800	1800	1800	0
51	20231103	180400	87553144	1800	1800	1800	1800	0
52	20231103	180300	87553144	1800	1800	1800	1800	0
53	20231103	180200	87553144	1800	1800	1800	1800	0
54	20231103	180100	87553144	1800	1800	1800	1800	0
55	20231103	180000	87553144	1800	1800	1800	1800	0
56	20231103	175900	87553144	1800	1800	1800	1800	0
57	20231103	175800	87553144	1800	1800	1800	1800	0
58	20231103	175700	87553144	1800	1800	1800	1800	0
59	20231103	175600	87553144	1800	1800	1800	1800	0
60	20231103	175500	87553144	1800	1800	1800	1800	0
61	20231103	175400	87553144	1800	1800	1800	1800	0
62	20231103	175300	87553144	1800	1800	1800	1800	4144
63	20231103	175200	87553144	1800	1800	1800	1800	0
64	20231103	175100	87553144	1800	1800	1800	1800	0
65	20231103	175000	87553144	1800	1800	1800	1800	0
66	20231103	174900	87553144	1800	1800	1800	1800	0
67	20231103	174800	87553144	1800	1800	1800	1800	0
68	20231103	174700	87553144	1800	1800	1800	1800	0
69	20231103	174600	87553144	1800	1800	1800	1800	0
70	20231103	174500	87553144	1800	1800	1800	1800	0
71	20231103	174400	87553144	1800	1800	1800	1800	0
72	20231103	174300	87553144	1800	1800	1800	1800	0
73	20231103	174200	87553144	1800	1800	1800	1800	0
74	20231103	174100	87553144	1800	1800	1800	1800	0
75	20231103	174000	87553144	1800	1800	1800	1800	0
76	20231103	173900	87553144	1800	1800	1800	1800	0
77	20231103	173800	87553144	1800	1800	1800	1800	0
78	20231103	173700	87553144	1800	1800	1800	1800	0
79	20231103	173600	87553144	1800	1800	1800	1800	0
80	20231103	173500	87553144	1800	1800	1800	1800	0
81	20231103	173400	87553144	1800	1800	1800	1800	0
82	20231103	173300	87553144	1800	1800	1800	1800	0
83	20231103	173200	87553144	1800	1800	1800	1800	0
84	20231103	173100	87553144	1800	1800	1800	1800	0
85	20231103	173000	87553144	1800	1800	1800	1800	0
86	20231103	172900	87553144	1800	1800	1800	1800	0
87	20231103	172800	87553144	1800	1800	1800	1800	0
88	20231103	172700	87553144	1800	1800	1800	1800	0
89	20231103	172600	87553144	1800	1800	1800	1800	0
90	20231103	172500	87553144	1800	1800	1800	1800	0
91	20231103	172400	87553144	1800	1800	1800	1800	0
92	20231103	172300	87553144	1800	1800	1800	1800	4144
93	20231103	172200	87553144	1800	1800	1800	1800	0
94	20231103	172100	87553144	1800	1800	1800	1800	0
95	20231103	172000	87553144	1800	1800	1800	1800	0
96	20231103	171900	87553144	1800	1800	1800	1800	0
97	20231103	171800	87553144	1800	1800	1800	1800	0
98	20231103	171700	87553144	1800	1800	1800	1800	0
99	20231103	171600	87553144	1800	1800	1800	1800	0
100	20231103	171500	87553144	1800	1800	1800	1800	0
101	20231103	171400	87553144	1800	1800	1800	1800	0
102	20231103	171300	87553144	1800	1800	1800	1800	0
103	20231103	171200	87553144	1800	1800	1800	1800	0
104	20231103	171100	87553144	1800	1800	1800	1800	0
105	20231103	171000	87553144	1800	1800	1800	1800	0
106	20231103	170900	87553144	1800	1800	1800	1800	0
107	20231103	170800	87553144	1800	1800	1800	1800	0
108	20231103	170700	87553144	1800	1800	1800	1800	0
109	20231103	170600	87553144	1800	1800	1800	1800	0
110	20231103	170500	87553144	1800	1800	1800	1800	0
111	20231103	170400	87553144	1800	1800	1800	1800	0
112	20231103	170300	87553144	1800	1800	1800	1800	0
113	20231103	170200	87553144	1800	1800	1800	1800	0
114	20231103	170100	87553144	1800	1800	1800	1800	0
115	20231103	170000	87553144	1800	1800	1800	1800	0
116	20231103	165900	87553144	1800	1800	1800	1800	0
117	20231103	165800	87553144	1800	1800	1800	1800	0
118	20231103	165700	87553144	1800	1800	1800	1800	0
119	20231103	165600	87553144	1800	1800	1800	1800	0
120	20231103	165500	87553144	1800	1800	1800	1800	0
121	20231103	165400	87553144	1800	1800	1800	1800	0
122	20231103	165300	87553144	1800	1800	1800	1800	4144
123	20231103	165200	87553144	1800	1800	1800	1800	0
124	20231103	165100	87553144	1800	1800	1800	1800	0
125	20231103	165000	87553144	1800	1800	1800	1800	0
126	20231103	164900	87553144	1800	1800	1800	1800	0
127	20231103	164800	87553144	1800	1800	1800	1800	0
128	20231103	164700	87553144	1800	1800	1800	1800	0
129	20231103	164600	87553144	1800	1800	1800	1800	0
130	20231103	164500	87553144	1800	1800	1800	1800	0
131	20231103	164400	87553144	1800	1800	1800	1800	0
132	20231103	164300	87553144	1800	1800	1800	1800	0
133	20231103	164200	87553144	1800	1800	1800	1800	0
134	20231103	164100	87553144	1800	1800	1800	1800	0
135	20231103	164000	87553144	1800	1800	1800	1800	0
136	20231103	163900	87553144	1800	1800	1800	1800	0
137	20231103	163800	87553144	1800	1800	1800	1800	0
138	20231103	163700	87553144	1800	1800	1800	1800	0
139	20231103	163600	87553144	1800	1800	1800	1800	0
140	20231103	163500	87553144	1800	1800	1800	1800	0
141	20231103	163400	87553144	1800	1800	1800	1800	0
142	20231103	163300	87553144	1800	1800	1800	1800	0
143	20231103	163200	87553144	1800	1800	1800	1800	0
144	20231103	163100	87553144	1800	1800	1800	1800	0
145	20231103	163000	87553144	1800	1800	1800	1800	0
146	20231103	162900	87553144	1800	1800	1800	1800	0
147	20231103	162800	87553144	1800	1800	1800	1800	0
148	20231103	162700	87553144	1800	1800	1800	1800	0
149	20231103	162600	87553144	1800	1800	1800	1800	0
150	20231103	162500	87553144	1800	1800	1800	1800	0
151	20231103	162400	87553144	1800	1800	1800	1800	0
152	20231103	162300	87553144	1800	1800	1800	1800	4144
153	20231103	162200	87553144	1800	1800	1800	1800	0
154	20231103	162100	87553144	1800	1800	1800	1800	0
155	20231103	162000	87553144	1800	1800	1800	1800	0
156	20231103	161900	87553144	1800	1800	1800	1800	0
157	20231103	161800	87553144	1800	1800	1800	1800	0
158	20231103	161700	87553144	1800	1800	1800	1800	0
159	20231103	161600	87553144	1800	1800	1800	1800	0
160	20231103	161500	87553144	1800	1800	1800	1800	0
161	20231103	161400	87553144	1800	1800	1800	1800	0
162	20231103	161300	87553144	1800	1800	1800	1800	0
163	20231103	161200	87553144	1800	1800	1800	1800	0
164	20231103	161100	87553144	1800	1800	1800	1800	0
165	20231103	161000	87553144	1800	1800	1800	1800	0
166	20231103	160900	87553144	1800	1800	1800	1800	0
167	20231103	160800	87553144	1800	1800	1800	1800	0
168	20231103	160700	87553144	1800	1800	1800	1800	0
169	20231103	160600	87553144	1800	1800	1800	1800	0
170	20231103	160500	87553144	1800	1800	1800	1800	0
171	20231103	160400	87553144	1800	1800	1800	1800	0
172	20231103	160300	87553144	1800	1800	1800	1800	0
173	20231103	160200	87553144	1800	1800	1800	1800	0
174	20231103	160100	87553144	1800	1800	1800	1800	0
175	20231103	160000	87553144	1800	1800	1800	1800	0
176	20231103	155900	87553144	1800	1800	1800	1800	0
177	20231103	155800	87553144	1800	1800	1800	1800	0
178	20231103	155700	87553144	1800	1800	1800	1800	0
179	20231103	155600	87553144	1800	1800	1800	1800	0
180	20231103	155500	87553144	1800	1800	1800	1800	0
181	20231103	155400	87553144	1800	1800	1800	1800	0
182	20231103	155300	87553144	1800	1800	1800	1800	4144
183	20231103	155200	87553144	1800	1800	1800	1800	0
184	20231103	155100	87553144	1800	1800	1800	1800	0
185	20231103	155000	87553144	1800	1800	1800	1800	0
186	20231103	154900	87553144	1800	1800	1800	1800	0
187	20231103	154800	87553144	1800	1800	1800	1800	0
188	20231103	154700	87553144	1800	1800	1800	1800	0
189	20231103	154600	87553144	1800	1800	1800	1800	0
190	20231103	154500	87553144	1800	1800	1800	1800	0
191	20231103	154400	87553144	1800	1800	1800	1800	0
192	20231103	154300	87553144	1800	1800	1800	1800	0
193	20231103	154200	87553144	1800	1800	1800	1800	0
194	20231103	154100	87553144	1800	1800	1800	1800	0
195	20231103	154000	87553144	1800	1800	1800	1800	0
196	20231103	153900	87553144	1800	1800	1800	1800	0
197	20231103	153800	87553144	1800	1800	1800	1800	0
198	20231103	153700	87553144	1800	1800	1800	1800	0
199	20231103	153600	87553144	1800	1800	1800	1800	0
200	20231103	153500	87553144	1800	1800	1800	1800	0
201	20231103	153400	87553144	1800	1800	1800	1800	0
202	20231103	153300	87553144	1800	1800	1800	1800	0
203	20231103	153200	87553144	1800	1800	1800	1800	0
204	20231103	153100	87553144	1800	1800	1800	1800	0
205	20231103	153000	87553144	1800	1800	1800	1800	4144
206	20231103	152900	80093944	1793	1793	1793	1793	0
207	20231103	152800	80093944	1793	1793	1793	1793	0
208	20231103	152700	80093944	1793	1793	1793	1793	0
209	20231103	152600	80093944	1793	1793	1793	1793	0
210	20231103	152500	80093944	1793	1793	1793	1793	0
211	20231103	152400	80093944	1793	1793	1793	1793	0
212	20231103	152300	80093944	1793	1793	1793	1793	0
213	20231103	152200	80093944	1793	1793	1793	1793	0
214	20231103	152100	80093944	1793	1793	1793	1793	0
215	20231103	152000	80093944	1793	1793	1793	1793	0
216	20231103	151900	80093944	1793	1782	1793	1782	5000
217	20231103	151800	71153091	1784	1755	1784	1755	3050
218	20231103	151700	65727351	1755	1752	1755	1752	39
219	20231103	151600	65659020	1755	1772	1777	1755	1547
220	20231103	151500	62922296	1772	1772	1772	1772	3
221	20231103	151400	62916980	1772	1766	1777	1757	3032
222	20231103	151300	57547491	1766	1766	1766	1766	70
223	20231103	151200	57423871	1769	1769	1769	1769	0
224	20231103	151100	57423871	1769	1769	1769	1769	0
225	20231103	151000	57423871	1769	1748	1769	1746	3025
226	20231103	150900	52088540	1751	1751	1751	1751	0
227	20231103	150800	52088540	1751	1751	1751	1751	0
228	20231103	150700	52088540	1751	1751	1751	1751	0
229	20231103	150600	52088540	1751	1751	1751	1751	0
230	20231103	150500	52088540	1751	1759	1759	1751	64
231	20231103	150400	51975996	1751	1751	1751	1751	0
232	20231103	150300	51975996	1751	1751	1751	1751	0
233	20231103	150200	51975996	1751	1759	1759	1751	21
234	20231103	150100	51939065	1759	1759	1759	1759	0
235	20231103	150000	51939065	1759	1758	1759	1758	100
236	20231103	145900	51763225	1759	1759	1759	1759	0
237	20231103	145800	51763225	1759	1746	1759	1746	170
238	20231103	145700	51465884	1745	1745	1745	1745	0
239	20231103	145600	51465884	1745	1745	1745	1745	0
240	20231103	145500	51465884	1745	1745	1745	1745	0
241	20231103	145400	51465884	1745	1745	1745	1745	56
242	20231103	145300	51368164	1746	1746	1746	1746	0
243	20231103	145200	51368164	1746	1746	1746	1746	0
244	20231103	145100	51368164	1746	1746	1746	1746	6
245	20231103	145000	51357688	1745	1745	1745	1745	70
246	20231103	144900	51235538	1745	1745	1745	1745	0
247	20231103	144800	51235538	1745	1745	1745	1745	2
248	20231103	144700	51232048	1745	1745	1745	1745	0
249	20231103	144600	51232048	1745	1745	1745	1745	0
250	20231103	144500	51232048	1745	1745	1745	1745	0
251	20231103	144400	51232048	1745	1745	1745	1745	798
252	20231103	144300	49839538	1745	1745	1746	1745	428
253	20231103	144200	49092666	1745	1745	1745	1745	110
254	20231103	144100	48900716	1746	1747	1747	1746	387
255	20231103	144000	48224999	1749	1751	1751	1749	125
256	20231103	143900	48006247	1751	1751	1751	1751	6
257	20231103	143800	47995741	1754	1754	1754	1754	0
258	20231103	143700	47995741	1754	1754	1754	1754	0
259	20231103	143600	47995741	1754	1754	1754	1754	0
260	20231103	143500	47995741	1754	1754	1754	1754	0
261	20231103	143400	47995741	1754	1754	1754	1754	0
262	20231103	143300	47995741	1754	1754	1754	1754	0
263	20231103	143200	47995741	1754	1754	1754	1754	0
264	20231103	143100	47995741	1754	1754	1754	1754	0
265	20231103	143000	47995741	1754	1754	1754	1754	0
266	20231103	142900	47995741	1754	1754	1754	1754	0
267	20231103	142800	47995741	1754	1754	1754	1754	2
268	20231103	142700	47992233	1755	1755	1755	1755	0
269	20231103	142600	47992233	1755	1755	1755	1755	0
270	20231103	142500	47992233	1755	1755	1755	1755	0
271	20231103	142400	47992233	1755	1755	1755	1755	0
272	20231103	142300	47992233	1755	1755	1755	1755	2
273	20231103	142200	47988723	1755	1751	1755	1750	458
274	20231103	142100	47185221	1750	1750	1750	1750	38
275	20231103	142000	47118721	1750	1750	1750	1750	0
276	20231103	141900	47118721	1750	1750	1750	1750	0
277	20231103	141800	47118721	1750	1750	1750	1750	0
278	20231103	141700	47118721	1750	1750	1750	1750	0
279	20231103	141600	47118721	1750	1750	1750	1750	0
280	20231103	141500	47118721	1750	1750	1750	1750	0
281	20231103	141400	47118721	1750	1750	1750	1750	10
282	20231103	141300	47101221	1750	1750	1750	1750	0
283	20231103	141200	47101221	1750	1750	1750	1750	1
284	20231103	141100	47099471	1750	1755	1755	1750	1367
285	20231103	141000	44706927	1756	1756	1756	1756	0
286	20231103	140900	44706927	1756	1756	1756	1756	0
287	20231103	140800	44706927	1756	1756	1756	1756	0
288	20231103	140700	44706927	1756	1756	1756	1756	74
289	20231103	140600	44576983	1756	1756	1756	1756	0
290	20231103	140500	44576983	1756	1757	1757	1756	3
291	20231103	140400	44571713	1758	1758	1758	1758	0
292	20231103	140300	44571713	1758	1758	1758	1758	0
293	20231103	140200	44571713	1758	1758	1758	1758	0
294	20231103	140100	44571713	1758	1758	1758	1758	0
295	20231103	140000	44571713	1758	1758	1758	1758	0
296	20231103	135900	44571713	1758	1758	1758	1758	0
297	20231103	135800	44571713	1758	1758	1758	1758	0
298	20231103	135700	44571713	1758	1758	1758	1758	0
299	20231103	135600	44571713	1758	1758	1758	1758	6
300	20231103	135500	44561165	1758	1758	1758	1758	0
301	20231103	135400	44561165	1758	1758	1758	1758	0
302	20231103	135300	44561165	1758	1758	1758	1758	5
303	20231103	135200	44552375	1757	1757	1757	1757	28
304	20231103	135100	44503179	1757	1757	1757	1757	0
305	20231103	135000	44503179	1757	1757	1757	1757	2
306	20231103	134900	44499665	1756	1756	1756	1756	0
307	20231103	134800	44499665	1756	1756	1756	1756	56
308	20231103	134700	44401329	1757	1757	1757	1757	0
309	20231103	134600	44401329	1757	1757	1757	1757	0
310	20231103	134500	44401329	1757	1757	1757	1757	0
311	20231103	134400	44401329	1757	1757	1757	1757	2
312	20231103	134300	44397815	1756	1756	1756	1756	0
313	20231103	134200	44397815	1756	1756	1756	1756	0
314	20231103	134100	44397815	1756	1756	1756	1756	0
315	20231103	134000	44397815	1756	1757	1757	1756	29
316	20231103	133900	44346889	1757	1757	1757	1757	0
317	20231103	133800	44346889	1757	1757	1757	1757	0
318	20231103	133700	44346889	1757	1757	1757	1757	0
319	20231103	133600	44346889	1757	1757	1757	1757	0
320	20231103	133500	44346889	1757	1757	1757	1757	0
321	20231103	133400	44346889	1757	1757	1757	1757	0
322	20231103	133300	44346889	1757	1757	1757	1757	392
323	20231103	133200	43658145	1757	1758	1758	1757	152
324	20231103	133100	43390930	1761	1761	1761	1761	58
325	20231103	133000	43288792	1765	1765	1765	1765	0
326	20231103	132900	43288792	1765	1765	1765	1765	0
327	20231103	132800	43288792	1765	1765	1765	1765	5
328	20231103	132700	43279967	1765	1765	1765	1765	0
329	20231103	132600	43279967	1765	1765	1765	1765	0
330	20231103	132500	43279967	1765	1765	1765	1765	0
331	20231103	132400	43279967	1765	1765	1765	1765	0
332	20231103	132300	43279967	1765	1761	1765	1761	5
333	20231103	132200	43271158	1761	1761	1761	1761	2
334	20231103	132100	43267636	1765	1765	1765	1765	0
335	20231103	132000	43267636	1765	1765	1765	1765	0
336	20231103	131900	43267636	1765	1765	1765	1765	0
337	20231103	131800	43267636	1765	1765	1765	1765	170
338	20231103	131700	42967586	1765	1765	1765	1765	0
339	20231103	131600	42967586	1765	1765	1765	1765	0
340	20231103	131500	42967586	1765	1765	1765	1765	0
341	20231103	131400	42967586	1765	1765	1765	1765	100
342	20231103	131300	42791086	1765	1765	1765	1765	0
343	20231103	131200	42791086	1765	1765	1765	1765	0
344	20231103	131100	42791086	1765	1765	1765	1765	0
345	20231103	131000	42791086	1765	1765	1765	1765	3
346	20231103	130900	42785791	1765	1765	1765	1765	0
347	20231103	130800	42785791	1765	1765	1765	1765	0
348	20231103	130700	42785791	1765	1765	1765	1765	0
349	20231103	130600	42785791	1765	1765	1765	1765	0
350	20231103	130500	42785791	1765	1765	1765	1765	0
351	20231103	130400	42785791	1765	1763	1765	1763	1000
352	20231103	130300	41021239	1757	1757	1757	1757	0
353	20231103	130200	41021239	1757	1757	1757	1757	0
354	20231103	130100	41021239	1757	1757	1757	1757	0
355	20231103	130000	41021239	1757	1757	1757	1757	0
356	20231103	125900	41021239	1757	1757	1757	1757	0
357	20231103	125800	41021239	1757	1762	1762	1757	54
358	20231103	125700	40926351	1763	1763	1763	1763	0
359	20231103	125600	40926351	1763	1763	1763	1763	0
360	20231103	125500	40926351	1763	1763	1763	1763	29
361	20231103	125400	40875224	1764	1764	1764	1764	4
362	20231103	125300	40868168	1765	1765	1765	1765	0
363	20231103	125200	40868168	1765	1765	1765	1765	0
364	20231103	125100	40868168	1765	1765	1765	1765	0
365	20231103	125000	40868168	1765	1765	1765	1765	0
366	20231103	124900	40868168	1765	1765	1765	1765	0
367	20231103	124800	40868168	1765	1765	1765	1765	1
368	20231103	124700	40866403	1765	1765	1765	1765	0
369	20231103	124600	40866403	1765	1765	1765	1765	0
370	20231103	124500	40866403	1765	1765	1765	1765	0
371	20231103	124400	40866403	1765	1761	1765	1761	55
372	20231103	124300	40769541	1765	1765	1765	1765	0
373	20231103	124200	40769541	1765	1765	1765	1765	0
374	20231103	124100	40769541	1765	1765	1765	1765	0
375	20231103	124000	40769541	1765	1765	1765	1765	0
376	20231103	123900	40769541	1765	1765	1765	1765	0
377	20231103	123800	40769541	1765	1765	1765	1765	0
378	20231103	123700	40769541	1765	1765	1765	1765	0
379	20231103	123600	40769541	1765	1765	1765	1765	40
380	20231103	123500	40698941	1765	1765	1765	1765	497
381	20231103	123400	39821736	1765	1765	1765	1765	1
382	20231103	123300	39819971	1757	1757	1757	1757	0
383	20231103	123200	39819971	1757	1757	1757	1757	0
384	20231103	123100	39819971	1757	1757	1757	1757	0
385	20231103	123000	39819971	1757	1757	1757	1757	0
386	20231103	122900	39819971	1757	1757	1757	1757	0
387	20231103	122800	39819971	1757	1757	1757	1757	0
388	20231103	122700	39819971	1757	1757	1757	1757	0
389	20231103	122600	39819971	1757	1757	1758	1757	44
390	20231103	122500	39742660	1757	1757	1757	1757	0
391	20231103	122400	39742660	1757	1757	1757	1757	1
392	20231103	122300	39740903	1765	1765	1765	1765	0
393	20231103	122200	39740903	1765	1765	1765	1765	1
394	20231103	122100	39739138	1757	1757	1757	1757	0
395	20231103	122000	39739138	1757	1757	1757	1757	0
396	20231103	121900	39739138	1757	1757	1757	1757	0
397	20231103	121800	39739138	1757	1757	1757	1757	0
398	20231103	121700	39739138	1757	1757	1757	1757	0
399	20231103	121600	39739138	1757	1757	1757	1757	0
400	20231103	121500	39739138	1757	1757	1757	1757	0
401	20231103	121400	39739138	1757	1757	1757	1757	0
402	20231103	121300	39739138	1757	1757	1757	1757	0
403	20231103	121200	39739138	1757	1757	1757	1757	0
404	20231103	121100	39739138	1757	1757	1757	1757	0
405	20231103	121000	39739138	1757	1765	1765	1757	3
406	20231103	120900	39733855	1761	1761	1761	1761	0
407	20231103	120800	39733855	1761	1761	1761	1761	0
408	20231103	120700	39733855	1761	1760	1761	1760	108
409	20231103	120600	39543767	1756	1756	1756	1756	0
410	20231103	120500	39543767	1756	1756	1756	1756	0
411	20231103	120400	39543767	1756	1756	1756	1756	120
412	20231103	120300	39333047	1756	1756	1756	1756	8
413	20231103	120200	39318999	1765	1765	1765	1765	0
414	20231103	120100	39318999	1765	1765	1765	1765	0
415	20231103	120000	39318999	1765	1765	1765	1765	0
416	20231103	115900	39318999	1765	1765	1765	1765	0
417	20231103	115800	39318999	1765	1765	1765	1765	0
418	20231103	115700	39318999	1765	1759	1765	1759	1780
419	20231103	115600	36186046	1759	1759	1759	1759	1
420	20231103	115500	36184287	1758	1758	1758	1758	607
421	20231103	115400	35117181	1758	1758	1758	1758	0
422	20231103	115300	35117181	1758	1758	1758	1758	0
423	20231103	115200	35117181	1758	1758	1758	1758	0
424	20231103	115100	35117181	1758	1758	1758	1758	1
425	20231103	115000	35115423	1758	1758	1758	1758	0
426	20231103	114900	35115423	1758	1758	1758	1758	30
427	20231103	114800	35062683	1758	1758	1758	1758	0
428	20231103	114700	35062683	1758	1758	1758	1758	0
429	20231103	114600	35062683	1758	1758	1758	1758	0
430	20231103	114500	35062683	1758	1758	1758	1758	0
431	20231103	114400	35062683	1758	1758	1758	1758	0
432	20231103	114300	35062683	1758	1758	1758	1758	0
433	20231103	114200	35062683	1758	1758	1758	1758	0
434	20231103	114100	35062683	1758	1758	1758	1758	211
435	20231103	114000	34691745	1759	1759	1759	1759	0
436	20231103	113900	34691745	1759	1759	1759	1759	0
437	20231103	113800	34691745	1759	1759	1759	1759	0
438	20231103	113700	34691745	1759	1759	1759	1759	170
439	20231103	113600	34392715	1758	1758	1758	1758	0
440	20231103	113500	34392715	1758	1758	1758	1758	100
441	20231103	113400	34216915	1758	1758	1758	1758	0
442	20231103	113300	34216915	1758	1758	1758	1758	20
443	20231103	113200	34181755	1759	1759	1759	1759	500
444	20231103	113100	33302255	1759	1759	1759	1759	0
445	20231103	113000	33302255	1759	1759	1759	1759	0
446	20231103	112900	33302255	1759	1759	1759	1759	0
447	20231103	112800	33302255	1759	1759	1759	1759	0
448	20231103	112700	33302255	1759	1759	1759	1759	0
449	20231103	112600	33302255	1759	1759	1759	1759	0
450	20231103	112500	33302255	1759	1759	1759	1759	0
451	20231103	112400	33302255	1759	1759	1759	1759	279
452	20231103	112300	32811494	1760	1760	1760	1760	0
453	20231103	112200	32811494	1760	1759	1760	1759	102
454	20231103	112100	32632017	1760	1760	1760	1760	0
455	20231103	112000	32632017	1760	1760	1760	1760	0
456	20231103	111900	32632017	1760	1760	1760	1760	0
457	20231103	111800	32632017	1760	1760	1760	1760	1
458	20231103	111700	32630257	1760	1760	1760	1760	1
459	20231103	111600	32628497	1760	1760	1760	1760	0
460	20231103	111500	32628497	1760	1760	1760	1760	1
461	20231103	111400	32626737	1755	1755	1755	1755	0
462	20231103	111300	32626737	1755	1755	1755	1755	0
463	20231103	111200	32626737	1755	1755	1755	1755	3
464	20231103	111100	32621472	1755	1755	1755	1755	0
465	20231103	111000	32621472	1755	1755	1755	1755	11
466	20231103	110900	32602167	1760	1760	1760	1760	0
467	20231103	110800	32602167	1760	1760	1760	1760	10
468	20231103	110700	32584567	1760	1760	1760	1760	0
469	20231103	110600	32584567	1760	1760	1760	1760	0
470	20231103	110500	32584567	1760	1760	1760	1760	0
471	20231103	110400	32584567	1760	1760	1760	1760	0
472	20231103	110300	32584567	1760	1760	1760	1760	0
473	20231103	110200	32584567	1760	1760	1760	1760	0
474	20231103	110100	32584567	1760	1760	1760	1760	0
475	20231103	110000	32584567	1760	1760	1760	1760	0
476	20231103	105900	32584567	1760	1760	1760	1760	0
477	20231103	105800	32584567	1760	1760	1760	1760	1
478	20231103	105700	32582807	1751	1750	1751	1750	174
479	20231103	105600	32278294	1760	1760	1760	1760	0
480	20231103	105500	32278294	1760	1760	1760	1760	0
481	20231103	105400	32278294	1760	1760	1760	1760	0
482	20231103	105300	32278294	1760	1760	1760	1760	5
483	20231103	105200	32269494	1760	1760	1760	1760	0
484	20231103	105100	32269494	1760	1760	1760	1760	0
485	20231103	105000	32269494	1760	1760	1760	1760	0
486	20231103	104900	32269494	1760	1760	1760	1760	0
487	20231103	104800	32269494	1760	1760	1760	1760	0
488	20231103	104700	32269494	1760	1760	1760	1760	0
489	20231103	104600	32269494	1760	1760	1760	1760	0
490	20231103	104500	32269494	1760	1760	1760	1760	0
491	20231103	104400	32269494	1760	1760	1760	1760	0
492	20231103	104300	32269494	1760	1760	1760	1760	0
493	20231103	104200	32269494	1760	1755	1760	1755	3
494	20231103	104100	32264224	1755	1755	1755	1755	0
495	20231103	104000	32264224	1755	1755	1755	1755	0
496	20231103	103900	32264224	1755	1755	1755	1755	0
497	20231103	103800	32264224	1755	1755	1755	1755	1
498	20231103	103700	32262469	1755	1755	1755	1755	0
499	20231103	103600	32262469	1755	1755	1755	1755	19
500	20231103	103500	32229124	1750	1759	1759	1750	2
501	20231103	103400	32225615	1758	1758	1758	1758	1
502	20231103	103300	32223857	1753	1753	1753	1753	171
503	20231103	103200	31924094	1753	1753	1753	1753	0
504	20231103	103100	31924094	1753	1753	1753	1753	100
505	20231103	103000	31748794	1753	1753	1753	1753	0
506	20231103	102900	31748794	1753	1753	1753	1753	0
507	20231103	102800	31748794	1753	1753	1753	1753	0
508	20231103	102700	31748794	1753	1753	1753	1753	79
509	20231103	102600	31610307	1760	1760	1760	1760	0
510	20231103	102500	31610307	1760	1760	1760	1760	0
511	20231103	102400	31610307	1760	1760	1760	1760	0
512	20231103	102300	31610307	1760	1760	1760	1760	0
513	20231103	102200	31610307	1760	1760	1760	1760	0
514	20231103	102100	31610307	1760	1760	1760	1760	11
515	20231103	102000	31590947	1759	1759	1759	1759	0
516	20231103	101900	31590947	1759	1759	1759	1759	2
517	20231103	101800	31587429	1753	1753	1753	1753	4
518	20231103	101700	31580417	1759	1759	1759	1759	0
519	20231103	101600	31580417	1759	1759	1759	1759	10
520	20231103	101500	31562827	1760	1760	1760	1760	0
521	20231103	101400	31562827	1760	1760	1760	1760	0
522	20231103	101300	31562827	1760	1760	1760	1760	0
523	20231103	101200	31562827	1760	1760	1760	1760	0
524	20231103	101100	31562827	1760	1760	1760	1760	0
525	20231103	101000	31562827	1760	1758	1760	1758	900
526	20231103	100900	29979849	1759	1759	1759	1759	100
527	20231103	100800	29803949	1759	1759	1759	1758	800
528	20231103	100700	28397165	1759	1759	1759	1759	0
529	20231103	100600	28397165	1759	1759	1759	1759	0
530	20231103	100500	28397165	1759	1759	1759	1759	0
531	20231103	100400	28397165	1759	1759	1759	1759	0
532	20231103	100300	28397165	1759	1759	1759	1759	1
533	20231103	100200	28395406	1741	1741	1741	1741	1
534	20231103	100100	28393665	1759	1759	1759	1759	0
535	20231103	100000	28393665	1759	1759	1759	1759	1
536	20231103	095900	28391906	1743	1743	1743	1743	0
537	20231103	095800	28391906	1743	1743	1743	1743	0
538	20231103	095700	28391906	1743	1743	1743	1743	0
539	20231103	095600	28391906	1743	1743	1743	1743	0
540	20231103	095500	28391906	1743	1743	1743	1743	22
541	20231103	095400	28353560	1770	1727	1770	1727	4005
542	20231103	095300	21417812	1730	1730	1730	1730	211
543	20231103	095200	21052782	1731	1734	1734	1731	133
544	20231103	095100	20822318	1735	1736	1736	1735	165
545	20231103	095000	20535898	1736	1736	1736	1736	0
546	20231103	094900	20535898	1736	1736	1736	1736	0
547	20231103	094800	20535898	1736	1741	1741	1736	12
548	20231103	094700	20515055	1748	1748	1748	1748	0
549	20231103	094600	20515055	1748	1748	1748	1748	2
550	20231103	094500	20511559	1748	1748	1748	1748	0
551	20231103	094400	20511559	1748	1748	1748	1748	0
552	20231103	094300	20511559	1748	1748	1748	1748	0
553	20231103	094200	20511559	1748	1748	1748	1748	0
554	20231103	094100	20511559	1748	1748	1748	1748	4
555	20231103	094000	20504567	1749	1749	1749	1749	0
556	20231103	093900	20504567	1749	1749	1749	1749	5
557	20231103	093800	20495822	1749	1749	1749	1749	0
558	20231103	093700	20495822	1749	1749	1749	1749	0
559	20231103	093600	20495822	1749	1749	1749	1749	300
560	20231103	093500	19971122	1772	1772	1772	1772	1
561	20231103	093400	19969350	1775	1736	1775	1736	2055
562	20231103	093300	16348893	1746	1746	1746	1746	0
563	20231103	093200	16348893	1746	1746	1746	1746	0
564	20231103	093100	16348893	1746	1746	1746	1746	1
565	20231103	093000	16347147	1746	1746	1746	1746	10
566	20231103	092900	16329687	1736	1736	1736	1736	3
567	20231103	092800	16324479	1746	1746	1746	1746	0
568	20231103	092700	16324479	1746	1746	1746	1746	278
569	20231103	092600	15839091	1747	1747	1747	1747	0
570	20231103	092500	15839091	1747	1747	1747	1747	0
571	20231103	092400	15839091	1747	1747	1747	1747	0
572	20231103	092300	15839091	1747	1747	1747	1747	0
573	20231103	092200	15839091	1747	1747	1747	1747	0
574	20231103	092100	15839091	1747	1747	1747	1747	0
575	20231103	092000	15839091	1747	1747	1747	1747	0
576	20231103	091900	15839091	1747	1735	1771	1730	2249
577	20231103	091800	11916869	1737	1737	1738	1737	582
578	20231103	091700	10905929	1737	1737	1737	1737	0
579	20231103	091600	10905929	1737	1741	1741	1737	70
580	20231103	091500	10784253	1742	1742	1742	1742	2
581	20231103	091400	10780769	1741	1741	1741	1741	0
582	20231103	091300	10780769	1741	1743	1743	1741	5
583	20231103	091200	10772057	1744	1744	1744	1744	2
584	20231103	091100	10768569	1748	1748	1748	1748	27
585	20231103	091000	10721373	1755	1755	1755	1755	0
586	20231103	090900	10721373	1755	1755	1755	1755	1
587	20231103	090800	10719618	1745	1745	1745	1745	67
588	20231103	090700	10602703	1742	1745	1745	1742	141
589	20231103	090600	10356676	1772	1735	1772	1735	1001
590	20231103	090500	8595257	1738	1738	1738	1738	30
591	20231103	090400	8543117	1738	1746	1747	1738	431
592	20231103	090300	7791545	1750	1750	1750	1750	279
593	20231103	090200	7303295	1749	1750	1750	1749	781
594	20231103	090100	5936723	1793	1731	1793	1724	3333
595	20231103	090000	105469	1729	1729	1729	1729	61