KissMeData/003310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183900	185499643	1690	1690	1690	1690	973
3	20231102	183800	185499643	1690	1690	1690	1690	0
4	20231102	183700	185499643	1690	1690	1690	1690	0
5	20231102	183600	185499643	1690	1690	1690	1690	0
6	20231102	183500	185499643	1690	1690	1690	1690	0
7	20231102	183400	185499643	1690	1690	1690	1690	0
8	20231102	183300	185499643	1690	1690	1690	1690	0
9	20231102	183200	185499643	1690	1690	1690	1690	0
10	20231102	183100	185499643	1690	1690	1690	1690	0
11	20231102	183000	185499643	1690	1690	1690	1690	0
12	20231102	182900	185499643	1690	1690	1690	1690	0
13	20231102	182800	185499643	1690	1690	1690	1690	0
14	20231102	182700	185499643	1690	1690	1690	1690	0
15	20231102	182600	185499643	1690	1690	1690	1690	0
16	20231102	182500	185499643	1690	1690	1690	1690	0
17	20231102	182400	185499643	1690	1690	1690	1690	0
18	20231102	182300	185499643	1690	1690	1690	1690	0
19	20231102	182200	185499643	1690	1690	1690	1690	0
20	20231102	182100	185499643	1690	1690	1690	1690	0
21	20231102	182000	185499643	1690	1690	1690	1690	0
22	20231102	181900	185499643	1690	1690	1690	1690	0
23	20231102	181800	185499643	1690	1690	1690	1690	0
24	20231102	181700	185499643	1690	1690	1690	1690	0
25	20231102	181600	185499643	1690	1690	1690	1690	0
26	20231102	181500	185499643	1690	1690	1690	1690	0
27	20231102	181400	185499643	1690	1690	1690	1690	0
28	20231102	181300	185499643	1690	1690	1690	1690	0
29	20231102	181200	185499643	1690	1690	1690	1690	0
30	20231102	181100	185499643	1690	1690	1690	1690	0
31	20231102	181000	185499643	1690	1690	1690	1690	0
32	20231102	180900	185499643	1690	1690	1690	1690	973
33	20231102	180800	185499643	1690	1690	1690	1690	0
34	20231102	180700	185499643	1690	1690	1690	1690	0
35	20231102	180600	185499643	1690	1690	1690	1690	0
36	20231102	180500	185499643	1690	1690	1690	1690	0
37	20231102	180400	185499643	1690	1690	1690	1690	0
38	20231102	180300	185499643	1690	1690	1690	1690	0
39	20231102	180200	185499643	1690	1690	1690	1690	0
40	20231102	180100	185499643	1690	1690	1690	1690	0
41	20231102	180000	185499643	1690	1690	1690	1690	0
42	20231102	175900	185499643	1690	1690	1690	1690	0
43	20231102	175800	185499643	1690	1690	1690	1690	0
44	20231102	175700	185499643	1690	1690	1690	1690	0
45	20231102	175600	185499643	1690	1690	1690	1690	0
46	20231102	175500	185499643	1690	1690	1690	1690	0
47	20231102	175400	185499643	1690	1690	1690	1690	0
48	20231102	175300	185499643	1690	1690	1690	1690	0
49	20231102	175200	185499643	1690	1690	1690	1690	0
50	20231102	175100	185499643	1690	1690	1690	1690	0
51	20231102	175000	185499643	1690	1690	1690	1690	0
52	20231102	174900	185499643	1690	1690	1690	1690	0
53	20231102	174800	185499643	1690	1690	1690	1690	0
54	20231102	174700	185499643	1690	1690	1690	1690	0
55	20231102	174600	185499643	1690	1690	1690	1690	0
56	20231102	174500	185499643	1690	1690	1690	1690	0
57	20231102	174400	185499643	1690	1690	1690	1690	0
58	20231102	174300	185499643	1690	1690	1690	1690	0
59	20231102	174200	185499643	1690	1690	1690	1690	0
60	20231102	174100	185499643	1690	1690	1690	1690	0
61	20231102	174000	185499643	1690	1690	1690	1690	0
62	20231102	173900	185499643	1690	1690	1690	1690	973
63	20231102	173800	185499643	1690	1690	1690	1690	0
64	20231102	173700	185499643	1690	1690	1690	1690	0
65	20231102	173600	185499643	1690	1690	1690	1690	0
66	20231102	173500	185499643	1690	1690	1690	1690	0
67	20231102	173400	185499643	1690	1690	1690	1690	0
68	20231102	173300	185499643	1690	1690	1690	1690	0
69	20231102	173200	185499643	1690	1690	1690	1690	0
70	20231102	173100	185499643	1690	1690	1690	1690	0
71	20231102	173000	185499643	1690	1690	1690	1690	0
72	20231102	172900	185499643	1690	1690	1690	1690	0
73	20231102	172800	185499643	1690	1690	1690	1690	0
74	20231102	172700	185499643	1690	1690	1690	1690	0
75	20231102	172600	185499643	1690	1690	1690	1690	0
76	20231102	172500	185499643	1690	1690	1690	1690	0
77	20231102	172400	185499643	1690	1690	1690	1690	0
78	20231102	172300	185499643	1690	1690	1690	1690	0
79	20231102	172200	185499643	1690	1690	1690	1690	0
80	20231102	172100	185499643	1690	1690	1690	1690	0
81	20231102	172000	185499643	1690	1690	1690	1690	0
82	20231102	171900	185499643	1690	1690	1690	1690	0
83	20231102	171800	185499643	1690	1690	1690	1690	0
84	20231102	171700	185499643	1690	1690	1690	1690	0
85	20231102	171600	185499643	1690	1690	1690	1690	0
86	20231102	171500	185499643	1690	1690	1690	1690	0
87	20231102	171400	185499643	1690	1690	1690	1690	0
88	20231102	171300	185499643	1690	1690	1690	1690	0
89	20231102	171200	185499643	1690	1690	1690	1690	0
90	20231102	171100	185499643	1690	1690	1690	1690	0
91	20231102	171000	185499643	1690	1690	1690	1690	0
92	20231102	170900	185499643	1690	1690	1690	1690	973
93	20231102	170800	185499643	1690	1690	1690	1690	0
94	20231102	170700	185499643	1690	1690	1690	1690	0
95	20231102	170600	185499643	1690	1690	1690	1690	0
96	20231102	170500	185499643	1690	1690	1690	1690	0
97	20231102	170400	185499643	1690	1690	1690	1690	0
98	20231102	170300	185499643	1690	1690	1690	1690	0
99	20231102	170200	185499643	1690	1690	1690	1690	0
100	20231102	170100	185499643	1690	1690	1690	1690	0
101	20231102	170000	185499643	1690	1690	1690	1690	0
102	20231102	165900	185499643	1690	1690	1690	1690	0
103	20231102	165800	185499643	1690	1690	1690	1690	0
104	20231102	165700	185499643	1690	1690	1690	1690	0
105	20231102	165600	185499643	1690	1690	1690	1690	0
106	20231102	165500	185499643	1690	1690	1690	1690	0
107	20231102	165400	185499643	1690	1690	1690	1690	0
108	20231102	165300	185499643	1690	1690	1690	1690	0
109	20231102	165200	185499643	1690	1690	1690	1690	0
110	20231102	165100	185499643	1690	1690	1690	1690	0
111	20231102	165000	185499643	1690	1690	1690	1690	0
112	20231102	164900	185499643	1690	1690	1690	1690	0
113	20231102	164800	185499643	1690	1690	1690	1690	0
114	20231102	164700	185499643	1690	1690	1690	1690	0
115	20231102	164600	185499643	1690	1690	1690	1690	0
116	20231102	164500	185499643	1690	1690	1690	1690	0
117	20231102	164400	185499643	1690	1690	1690	1690	0
118	20231102	164300	185499643	1690	1690	1690	1690	0
119	20231102	164200	185499643	1690	1690	1690	1690	0
120	20231102	164100	185499643	1690	1690	1690	1690	0
121	20231102	164000	185499643	1690	1690	1690	1690	0
122	20231102	163900	185499643	1690	1690	1690	1690	973
123	20231102	163800	185499643	1690	1690	1690	1690	0
124	20231102	163700	185499643	1690	1690	1690	1690	0
125	20231102	163600	185499643	1690	1690	1690	1690	0
126	20231102	163500	185499643	1690	1690	1690	1690	0
127	20231102	163400	185499643	1690	1690	1690	1690	0
128	20231102	163300	185499643	1690	1690	1690	1690	0
129	20231102	163200	185499643	1690	1690	1690	1690	0
130	20231102	163100	185499643	1690	1690	1690	1690	0
131	20231102	163000	185499643	1690	1690	1690	1690	0
132	20231102	162900	185499643	1690	1690	1690	1690	0
133	20231102	162800	185499643	1690	1690	1690	1690	0
134	20231102	162700	185499643	1690	1690	1690	1690	0
135	20231102	162600	185499643	1690	1690	1690	1690	0
136	20231102	162500	185499643	1690	1690	1690	1690	0
137	20231102	162400	185499643	1690	1690	1690	1690	0
138	20231102	162300	185499643	1690	1690	1690	1690	0
139	20231102	162200	185499643	1690	1690	1690	1690	0
140	20231102	162100	185499643	1690	1690	1690	1690	0
141	20231102	162000	185499643	1690	1690	1690	1690	0
142	20231102	161900	185499643	1690	1690	1690	1690	0
143	20231102	161800	185499643	1690	1690	1690	1690	0
144	20231102	161700	185499643	1690	1690	1690	1690	0
145	20231102	161600	185499643	1690	1690	1690	1690	0
146	20231102	161500	185499643	1690	1690	1690	1690	0
147	20231102	161400	185499643	1690	1690	1690	1690	0
148	20231102	161300	185499643	1690	1690	1690	1690	0
149	20231102	161200	185499643	1690	1690	1690	1690	0
150	20231102	161100	185499643	1690	1690	1690	1690	0
151	20231102	161000	185499643	1690	1690	1690	1690	0
152	20231102	160900	185499643	1690	1690	1690	1690	973
153	20231102	160800	185499643	1690	1690	1690	1690	0
154	20231102	160700	185499643	1690	1690	1690	1690	0
155	20231102	160600	185499643	1690	1690	1690	1690	0
156	20231102	160500	185499643	1690	1690	1690	1690	0
157	20231102	160400	185499643	1690	1690	1690	1690	0
158	20231102	160300	185499643	1690	1690	1690	1690	0
159	20231102	160200	185499643	1690	1690	1690	1690	0
160	20231102	160100	185499643	1690	1690	1690	1690	0
161	20231102	160000	185499643	1690	1690	1690	1690	0
162	20231102	155900	185499643	1690	1690	1690	1690	0
163	20231102	155800	185499643	1690	1690	1690	1690	0
164	20231102	155700	185499643	1690	1690	1690	1690	0
165	20231102	155600	185499643	1690	1690	1690	1690	0
166	20231102	155500	185499643	1690	1690	1690	1690	0
167	20231102	155400	185499643	1690	1690	1690	1690	0
168	20231102	155300	185499643	1690	1690	1690	1690	0
169	20231102	155200	185499643	1690	1690	1690	1690	0
170	20231102	155100	185499643	1690	1690	1690	1690	0
171	20231102	155000	185499643	1690	1690	1690	1690	0
172	20231102	154900	185499643	1690	1690	1690	1690	0
173	20231102	154800	185499643	1690	1690	1690	1690	0
174	20231102	154700	185499643	1690	1690	1690	1690	0
175	20231102	154600	185499643	1690	1690	1690	1690	0
176	20231102	154500	185499643	1690	1690	1690	1690	0
177	20231102	154400	185499643	1690	1690	1690	1690	0
178	20231102	154300	185499643	1690	1690	1690	1690	0
179	20231102	154200	185499643	1690	1690	1690	1690	0
180	20231102	154100	185499643	1690	1690	1690	1690	0
181	20231102	154000	185499643	1690	1690	1690	1690	0
182	20231102	153900	185499643	1690	1690	1690	1690	973
183	20231102	153800	185499643	1690	1690	1690	1690	0
184	20231102	153700	185499643	1690	1690	1690	1690	0
185	20231102	153600	185499643	1690	1690	1690	1690	0
186	20231102	153500	185499643	1690	1690	1690	1690	0
187	20231102	153400	185499643	1690	1690	1690	1690	0
188	20231102	153300	185499643	1690	1690	1690	1690	0
189	20231102	153200	185499643	1690	1690	1690	1690	0
190	20231102	153100	185499643	1690	1690	1690	1690	0
191	20231102	153000	185499643	1690	1690	1690	1690	973
192	20231102	152900	183855273	1695	1695	1695	1695	0
193	20231102	152800	183855273	1695	1695	1695	1695	0
194	20231102	152700	183855273	1695	1695	1695	1695	0
195	20231102	152600	183855273	1695	1695	1695	1695	0
196	20231102	152500	183855273	1695	1695	1695	1695	0
197	20231102	152400	183855273	1695	1695	1695	1695	0
198	20231102	152300	183855273	1695	1695	1695	1695	0
199	20231102	152200	183855273	1695	1695	1695	1695	0
200	20231102	152100	183855273	1695	1695	1695	1695	0
201	20231102	152000	183855273	1695	1695	1695	1695	0
202	20231102	151900	183855273	1695	1695	1695	1695	62
203	20231102	151800	183750183	1695	1694	1695	1694	330
204	20231102	151700	183191162	1693	1693	1693	1693	441
205	20231102	151600	182444549	1690	1690	1690	1690	5
206	20231102	151500	182436099	1693	1693	1693	1693	0
207	20231102	151400	182436099	1693	1689	1693	1689	13
208	20231102	151300	182414128	1689	1691	1691	1689	489
209	20231102	151200	181587773	1693	1693	1693	1693	1000
210	20231102	151100	179894773	1693	1691	1693	1691	8
211	20231102	151000	179881243	1693	1693	1693	1693	0
212	20231102	150900	179881243	1693	1693	1693	1693	1000
213	20231102	150800	178188243	1690	1691	1691	1690	1333
214	20231102	150700	175934259	1693	1693	1693	1693	0
215	20231102	150600	175934259	1693	1693	1693	1693	0
216	20231102	150500	175934259	1693	1693	1693	1693	0
217	20231102	150400	175934259	1693	1693	1693	1693	7
218	20231102	150300	175922408	1695	1695	1695	1695	0
219	20231102	150200	175922408	1695	1695	1695	1695	7
220	20231102	150100	175910543	1695	1695	1695	1695	100
221	20231102	150000	175741043	1696	1690	1696	1690	318
222	20231102	145900	175203617	1690	1693	1693	1690	1452
223	20231102	145800	172747998	1693	1693	1693	1693	0
224	20231102	145700	172747998	1693	1693	1693	1693	0
225	20231102	145600	172747998	1693	1693	1693	1693	222
226	20231102	145500	172372152	1693	1693	1693	1693	0
227	20231102	145400	172372152	1693	1696	1696	1693	101
228	20231102	145300	172201156	1694	1694	1694	1694	67
229	20231102	145200	172087658	1695	1695	1695	1695	0
230	20231102	145100	172087658	1695	1695	1695	1695	73
231	20231102	145000	171963923	1695	1692	1695	1692	51
232	20231102	144900	171877628	1692	1692	1692	1692	0
233	20231102	144800	171877628	1692	1692	1692	1692	0
234	20231102	144700	171877628	1692	1692	1692	1692	0
235	20231102	144600	171877628	1692	1692	1692	1692	793
236	20231102	144500	170535872	1695	1695	1695	1695	47
237	20231102	144400	170456207	1696	1696	1696	1696	0
238	20231102	144300	170456207	1696	1692	1696	1692	87
239	20231102	144200	170308999	1692	1692	1692	1692	0
240	20231102	144100	170308999	1692	1696	1696	1692	1034
241	20231102	144000	168559239	1696	1695	1696	1695	60
242	20231102	143900	168457480	1692	1692	1692	1692	0
243	20231102	143800	168457480	1692	1692	1692	1692	838
244	20231102	143700	167039584	1692	1694	1694	1692	483
245	20231102	143600	166221922	1694	1694	1694	1694	1
246	20231102	143500	166220228	1697	1697	1697	1697	0
247	20231102	143400	166220228	1697	1697	1697	1697	0
248	20231102	143300	166220228	1697	1697	1697	1697	0
249	20231102	143200	166220228	1697	1697	1697	1697	6
250	20231102	143100	166210046	1697	1697	1697	1697	10
251	20231102	143000	166193076	1697	1697	1697	1697	5
252	20231102	142900	166184591	1697	1695	1697	1693	912
253	20231102	142800	164638297	1695	1695	1695	1695	0
254	20231102	142700	164638297	1695	1695	1695	1695	0
255	20231102	142600	164638297	1695	1695	1695	1695	0
256	20231102	142500	164638297	1695	1695	1695	1695	10
257	20231102	142400	164621347	1695	1695	1695	1695	0
258	20231102	142300	164621347	1695	1695	1695	1695	170
259	20231102	142200	164333197	1695	1695	1695	1695	0
260	20231102	142100	164333197	1695	1695	1696	1695	544
261	20231102	142000	163410582	1695	1695	1695	1695	271
262	20231102	141900	162951237	1694	1694	1694	1694	1
263	20231102	141800	162949543	1694	1693	1694	1693	20
264	20231102	141700	162915664	1693	1693	1693	1693	0
265	20231102	141600	162915664	1693	1693	1693	1693	23
266	20231102	141500	162876725	1694	1694	1694	1694	695
267	20231102	141400	161699395	1695	1695	1695	1695	5
268	20231102	141300	161690920	1694	1695	1695	1694	2133
269	20231102	141200	158077598	1693	1693	1693	1693	0
270	20231102	141100	158077598	1693	1693	1693	1693	0
271	20231102	141000	158077598	1693	1696	1696	1693	301
272	20231102	140900	157568002	1693	1697	1697	1693	784
273	20231102	140800	156238686	1697	1695	1697	1695	282
274	20231102	140700	155760532	1695	1693	1695	1693	1201
275	20231102	140600	153726837	1693	1693	1693	1693	652
276	20231102	140500	152623001	1693	1696	1696	1693	1087
277	20231102	140400	150782004	1694	1695	1697	1694	4928
278	20231102	140300	142426443	1695	1695	1695	1695	1507
279	20231102	140200	139872078	1692	1692	1695	1692	3762
280	20231102	140100	133506525	1695	1695	1695	1695	720
281	20231102	140000	132286125	1695	1691	1696	1691	12007
282	20231102	135900	111955039	1691	1689	1691	1689	4392
283	20231102	135800	104531573	1689	1689	1689	1689	0
284	20231102	135700	104531573	1689	1689	1689	1689	0
285	20231102	135600	104531573	1689	1689	1689	1689	592
286	20231102	135500	103531685	1689	1689	1689	1689	0
287	20231102	135400	103531685	1689	1689	1689	1689	0
288	20231102	135300	103531685	1689	1689	1689	1689	0
289	20231102	135200	103531685	1689	1689	1689	1689	0
290	20231102	135100	103531685	1689	1689	1689	1689	0
291	20231102	135000	103531685	1689	1689	1689	1689	0
292	20231102	134900	103531685	1689	1689	1689	1689	0
293	20231102	134800	103531685	1689	1689	1689	1689	0
294	20231102	134700	103531685	1689	1689	1689	1689	0
295	20231102	134600	103531685	1689	1689	1689	1689	0
296	20231102	134500	103531685	1689	1689	1689	1689	1
297	20231102	134400	103529996	1687	1687	1687	1687	0
298	20231102	134300	103529996	1687	1687	1687	1687	279
299	20231102	134200	103059323	1688	1688	1688	1688	0
300	20231102	134100	103059323	1688	1688	1688	1688	0
301	20231102	134000	103059323	1688	1687	1688	1687	158
302	20231102	133900	102792719	1689	1689	1689	1689	0
303	20231102	133800	102792719	1689	1689	1689	1689	4
304	20231102	133700	102785963	1687	1687	1687	1687	10
305	20231102	133600	102769093	1689	1687	1689	1687	580
306	20231102	133500	101790473	1689	1689	1689	1689	0
307	20231102	133400	101790473	1689	1689	1689	1689	200
308	20231102	133300	101452673	1690	1690	1690	1690	0
309	20231102	133200	101452673	1690	1690	1690	1690	270
310	20231102	133100	100996373	1690	1690	1690	1690	0
311	20231102	133000	100996373	1690	1690	1690	1690	0
312	20231102	132900	100996373	1690	1690	1690	1690	100
313	20231102	132800	100827373	1690	1690	1690	1690	0
314	20231102	132700	100827373	1690	1690	1690	1690	0
315	20231102	132600	100827373	1690	1690	1690	1690	200
316	20231102	132500	100489373	1691	1691	1691	1691	0
317	20231102	132400	100489373	1691	1691	1691	1691	0
318	20231102	132300	100489373	1691	1691	1691	1691	0
319	20231102	132200	100489373	1691	1691	1691	1691	21
320	20231102	132100	100453862	1691	1691	1691	1691	0
321	20231102	132000	100453862	1691	1691	1691	1691	0
322	20231102	131900	100453862	1691	1692	1692	1691	1000
323	20231102	131800	98762764	1693	1693	1693	1693	72
324	20231102	131700	98640868	1692	1693	1693	1692	1247
325	20231102	131600	96529763	1693	1692	1693	1692	9
326	20231102	131500	96514534	1692	1692	1692	1692	0
327	20231102	131400	96514534	1692	1692	1692	1692	0
328	20231102	131300	96514534	1692	1692	1692	1692	2
329	20231102	131200	96511150	1692	1692	1692	1692	0
330	20231102	131100	96511150	1692	1692	1692	1692	0
331	20231102	131000	96511150	1692	1692	1692	1692	0
332	20231102	130900	96511150	1692	1692	1692	1692	0
333	20231102	130800	96511150	1692	1692	1692	1692	0
334	20231102	130700	96511150	1692	1692	1692	1692	0
335	20231102	130600	96511150	1692	1692	1692	1692	0
336	20231102	130500	96511150	1692	1692	1692	1692	0
337	20231102	130400	96511150	1692	1692	1692	1692	600
338	20231102	130300	95495950	1691	1691	1691	1691	0
339	20231102	130200	95495950	1691	1691	1691	1691	280
340	20231102	130100	95022470	1691	1691	1691	1691	0
341	20231102	130000	95022470	1691	1691	1691	1691	0
342	20231102	125900	95022470	1691	1691	1691	1691	557
343	20231102	125800	94080583	1691	1691	1691	1691	0
344	20231102	125700	94080583	1691	1691	1691	1691	0
345	20231102	125600	94080583	1691	1691	1691	1691	0
346	20231102	125500	94080583	1691	1691	1691	1691	0
347	20231102	125400	94080583	1691	1691	1691	1691	1182
348	20231102	125300	92081821	1691	1691	1691	1691	0
349	20231102	125200	92081821	1691	1691	1691	1691	0
350	20231102	125100	92081821	1691	1691	1691	1691	0
351	20231102	125000	92081821	1691	1691	1691	1691	0
352	20231102	124900	92081821	1691	1691	1691	1691	0
353	20231102	124800	92081821	1691	1691	1691	1691	0
354	20231102	124700	92081821	1691	1691	1691	1691	0
355	20231102	124600	92081821	1691	1691	1691	1691	0
356	20231102	124500	92081821	1691	1691	1691	1691	1
357	20231102	124400	92080130	1691	1691	1691	1691	0
358	20231102	124300	92080130	1691	1691	1691	1691	0
359	20231102	124200	92080130	1691	1691	1691	1691	1
360	20231102	124100	92078439	1691	1691	1691	1691	0
361	20231102	124000	92078439	1691	1691	1691	1691	0
362	20231102	123900	92078439	1691	1691	1691	1691	0
363	20231102	123800	92078439	1691	1691	1691	1691	0
364	20231102	123700	92078439	1691	1691	1691	1691	0
365	20231102	123600	92078439	1691	1691	1691	1691	0
366	20231102	123500	92078439	1691	1691	1691	1691	0
367	20231102	123400	92078439	1691	1691	1691	1691	0
368	20231102	123300	92078439	1691	1691	1691	1691	0
369	20231102	123200	92078439	1691	1691	1691	1691	111
370	20231102	123100	91890738	1691	1691	1691	1691	0
371	20231102	123000	91890738	1691	1691	1691	1691	187
372	20231102	122900	91574521	1689	1690	1690	1689	151
373	20231102	122800	91319481	1691	1691	1691	1691	12
374	20231102	122700	91299189	1691	1691	1691	1691	1
375	20231102	122600	91297498	1691	1691	1691	1691	10
376	20231102	122500	91280588	1687	1687	1687	1687	0
377	20231102	122400	91280588	1687	1687	1687	1687	0
378	20231102	122300	91280588	1687	1689	1689	1687	354
379	20231102	122200	90683052	1692	1692	1692	1692	19
380	20231102	122100	90650904	1692	1692	1692	1692	6
381	20231102	122000	90640752	1692	1692	1692	1692	0
382	20231102	121900	90640752	1692	1692	1692	1692	100
383	20231102	121800	90471552	1692	1692	1692	1692	1063
384	20231102	121700	88672956	1693	1693	1693	1693	220
385	20231102	121600	88300496	1693	1693	1693	1693	200
386	20231102	121500	87961896	1693	1693	1693	1693	400
387	20231102	121400	87284696	1693	1693	1693	1693	0
388	20231102	121300	87284696	1693	1693	1693	1693	71
389	20231102	121200	87164493	1694	1694	1694	1694	100
390	20231102	121100	86995093	1694	1694	1694	1694	613
391	20231102	121000	85956671	1693	1693	1693	1693	116
392	20231102	120900	85760283	1693	1693	1693	1693	0
393	20231102	120800	85760283	1693	1693	1693	1693	0
394	20231102	120700	85760283	1693	1693	1693	1693	0
395	20231102	120600	85760283	1693	1693	1693	1693	1
396	20231102	120500	85758590	1693	1693	1693	1693	500
397	20231102	120400	84912090	1693	1693	1693	1693	0
398	20231102	120300	84912090	1693	1693	1693	1693	0
399	20231102	120200	84912090	1693	1693	1693	1693	0
400	20231102	120100	84912090	1693	1693	1693	1693	1
401	20231102	120000	84910397	1692	1692	1692	1692	0
402	20231102	115900	84910397	1692	1692	1692	1692	0
403	20231102	115800	84910397	1692	1692	1692	1692	1
404	20231102	115700	84908705	1692	1692	1692	1692	0
405	20231102	115600	84908705	1692	1692	1692	1692	96
406	20231102	115500	84746273	1690	1690	1690	1690	0
407	20231102	115400	84746273	1690	1690	1690	1690	0
408	20231102	115300	84746273	1690	1690	1690	1690	0
409	20231102	115200	84746273	1690	1690	1690	1690	577
410	20231102	115100	83771143	1690	1690	1690	1690	0
411	20231102	115000	83771143	1690	1690	1690	1690	0
412	20231102	114900	83771143	1690	1690	1690	1690	0
413	20231102	114800	83771143	1690	1690	1690	1690	0
414	20231102	114700	83771143	1690	1690	1690	1690	0
415	20231102	114600	83771143	1690	1690	1690	1690	0
416	20231102	114500	83771143	1690	1690	1690	1690	0
417	20231102	114400	83771143	1690	1690	1690	1690	0
418	20231102	114300	83771143	1690	1690	1690	1690	0
419	20231102	114200	83771143	1690	1690	1690	1690	0
420	20231102	114100	83771143	1690	1690	1690	1690	0
421	20231102	114000	83771143	1690	1690	1690	1690	0
422	20231102	113900	83771143	1690	1690	1690	1690	0
423	20231102	113800	83771143	1690	1691	1691	1690	458
424	20231102	113700	82996960	1692	1692	1692	1692	0
425	20231102	113600	82996960	1692	1691	1692	1691	14
426	20231102	113500	82973282	1693	1693	1693	1693	0
427	20231102	113400	82973282	1693	1692	1693	1692	121
428	20231102	113300	82768539	1691	1689	1691	1689	1478
429	20231102	113200	80270516	1689	1689	1689	1689	1020
430	20231102	113100	78547736	1689	1689	1689	1689	31
431	20231102	113000	78495377	1689	1689	1689	1689	45
432	20231102	112900	78419372	1689	1689	1689	1689	0
433	20231102	112800	78419372	1689	1688	1689	1688	2019
434	20231102	112700	75009363	1687	1683	1687	1683	8009
435	20231102	112600	61508282	1677	1677	1677	1677	0
436	20231102	112500	61508282	1677	1677	1677	1677	0
437	20231102	112400	61508282	1677	1677	1677	1677	103
438	20231102	112300	61335551	1677	1677	1677	1677	200
439	20231102	112200	61000151	1677	1677	1677	1677	0
440	20231102	112100	61000151	1677	1677	1677	1677	0
441	20231102	112000	61000151	1677	1677	1677	1677	0
442	20231102	111900	61000151	1677	1680	1680	1677	2610
443	20231102	111800	56618809	1683	1683	1683	1683	0
444	20231102	111700	56618809	1683	1683	1683	1683	0
445	20231102	111600	56618809	1683	1683	1683	1683	0
446	20231102	111500	56618809	1683	1683	1683	1683	0
447	20231102	111400	56618809	1683	1683	1683	1683	0
448	20231102	111300	56618809	1683	1683	1683	1683	0
449	20231102	111200	56618809	1683	1683	1683	1683	0
450	20231102	111100	56618809	1683	1683	1683	1683	0
451	20231102	111000	56618809	1683	1683	1683	1683	1
452	20231102	110900	56617126	1679	1679	1679	1679	0
453	20231102	110800	56617126	1679	1679	1679	1679	3
454	20231102	110700	56612089	1685	1685	1685	1685	0
455	20231102	110600	56612089	1685	1684	1685	1679	3263
456	20231102	110500	51116149	1684	1684	1684	1684	14
457	20231102	110400	51092573	1684	1684	1684	1684	0
458	20231102	110300	51092573	1684	1684	1684	1684	7
459	20231102	110200	51080785	1682	1682	1682	1682	0
460	20231102	110100	51080785	1682	1682	1682	1682	1000
461	20231102	110000	49398785	1679	1682	1682	1679	700
462	20231102	105900	48222025	1681	1681	1681	1681	0
463	20231102	105800	48222025	1681	1682	1682	1681	700
464	20231102	105700	47044646	1680	1680	1680	1680	0
465	20231102	105600	47044646	1680	1680	1680	1680	0
466	20231102	105500	47044646	1680	1680	1680	1680	0
467	20231102	105400	47044646	1680	1680	1680	1680	0
468	20231102	105300	47044646	1680	1680	1680	1680	70
469	20231102	105200	46927046	1680	1684	1684	1680	1000
470	20231102	105100	45245843	1684	1684	1684	1684	0
471	20231102	105000	45245843	1684	1684	1684	1684	0
472	20231102	104900	45245843	1684	1684	1684	1684	5
473	20231102	104800	45237423	1684	1684	1684	1684	0
474	20231102	104700	45237423	1684	1684	1684	1684	100
475	20231102	104600	45069023	1685	1685	1685	1685	0
476	20231102	104500	45069023	1685	1685	1685	1685	51
477	20231102	104400	44983088	1685	1685	1685	1685	0
478	20231102	104300	44983088	1685	1685	1685	1685	0
479	20231102	104200	44983088	1685	1685	1685	1685	100
480	20231102	104100	44814588	1686	1686	1686	1686	0
481	20231102	104000	44814588	1686	1686	1686	1686	355
482	20231102	103900	44216058	1687	1687	1687	1687	0
483	20231102	103800	44216058	1687	1687	1687	1687	0
484	20231102	103700	44216058	1687	1687	1687	1687	0
485	20231102	103600	44216058	1687	1687	1687	1687	0
486	20231102	103500	44216058	1687	1687	1687	1687	300
487	20231102	103400	43709958	1687	1687	1687	1687	0
488	20231102	103300	43709958	1687	1687	1687	1687	1
489	20231102	103200	43708271	1685	1684	1685	1684	3598
490	20231102	103100	37646140	1685	1684	1685	1684	5
491	20231102	103000	37637719	1685	1685	1685	1685	1900
492	20231102	102900	34436219	1687	1687	1687	1687	0
493	20231102	102800	34436219	1687	1687	1687	1687	13
494	20231102	102700	34414288	1687	1687	1687	1687	0
495	20231102	102600	34414288	1687	1687	1687	1687	0
496	20231102	102500	34414288	1687	1687	1687	1687	0
497	20231102	102400	34414288	1687	1687	1687	1687	0
498	20231102	102300	34414288	1687	1687	1687	1687	1
499	20231102	102200	34412601	1685	1685	1685	1685	61
500	20231102	102100	34309816	1685	1685	1685	1685	0
501	20231102	102000	34309816	1685	1685	1685	1685	37
502	20231102	101900	34247471	1688	1688	1688	1688	1
503	20231102	101800	34245783	1687	1687	1687	1687	1
504	20231102	101700	34244096	1688	1688	1688	1688	0
505	20231102	101600	34244096	1688	1688	1688	1688	2
506	20231102	101500	34240720	1688	1688	1688	1688	1
507	20231102	101400	34239032	1686	1686	1686	1686	0
508	20231102	101300	34239032	1686	1686	1686	1686	6
509	20231102	101200	34228916	1689	1689	1689	1689	3
510	20231102	101100	34223849	1689	1689	1689	1689	0
511	20231102	101000	34223849	1689	1687	1689	1687	61
512	20231102	100900	34120940	1687	1688	1688	1687	104
513	20231102	100800	33945390	1687	1687	1687	1687	101
514	20231102	100700	33775003	1687	1687	1687	1687	0
515	20231102	100600	33775003	1687	1685	1687	1685	105
516	20231102	100500	33597973	1686	1683	1686	1683	4452
517	20231102	100400	26101211	1682	1681	1682	1681	446
518	20231102	100300	25351405	1680	1680	1680	1680	245
519	20231102	100200	24939805	1681	1681	1681	1681	1
520	20231102	100100	24938124	1680	1680	1680	1680	539
521	20231102	100000	24032604	1680	1680	1680	1680	0
522	20231102	095900	24032604	1680	1680	1680	1680	0
523	20231102	095800	24032604	1680	1677	1680	1677	493
524	20231102	095700	23205840	1681	1681	1681	1681	0
525	20231102	095600	23205840	1681	1680	1681	1680	809
526	20231102	095500	21846719	1680	1680	1680	1680	2
527	20231102	095400	21843359	1680	1680	1680	1680	0
528	20231102	095300	21843359	1680	1680	1680	1680	1
529	20231102	095200	21841679	1680	1680	1680	1680	0
530	20231102	095100	21841679	1680	1680	1680	1680	0
531	20231102	095000	21841679	1680	1680	1680	1680	0
532	20231102	094900	21841679	1680	1680	1680	1680	0
533	20231102	094800	21841679	1680	1680	1680	1680	0
534	20231102	094700	21841679	1680	1678	1680	1678	500
535	20231102	094600	21002079	1680	1680	1680	1680	0
536	20231102	094500	21002079	1680	1680	1680	1680	0
537	20231102	094400	21002079	1680	1680	1680	1680	0
538	20231102	094300	21002079	1680	1680	1680	1680	1
539	20231102	094200	21000399	1680	1680	1680	1680	0
540	20231102	094100	21000399	1680	1680	1680	1680	0
541	20231102	094000	21000399	1680	1680	1680	1675	52
542	20231102	093900	20913044	1680	1680	1680	1680	3
543	20231102	093800	20908004	1681	1681	1681	1681	232
544	20231102	093700	20518012	1681	1681	1681	1681	0
545	20231102	093600	20518012	1681	1681	1681	1681	100
546	20231102	093500	20349912	1681	1682	1682	1681	207
547	20231102	093400	20001744	1682	1682	1682	1682	1
548	20231102	093300	20000062	1682	1683	1683	1682	3
549	20231102	093200	19995014	1685	1685	1685	1685	0
550	20231102	093100	19995014	1685	1685	1685	1685	0
551	20231102	093000	19995014	1685	1685	1685	1685	0
552	20231102	092900	19995014	1685	1685	1685	1685	0
553	20231102	092800	19995014	1685	1685	1685	1685	0
554	20231102	092700	19995014	1685	1685	1685	1685	1
555	20231102	092600	19993329	1680	1680	1680	1680	100
556	20231102	092500	19825329	1685	1685	1685	1685	705
557	20231102	092400	18637404	1685	1685	1685	1685	70
558	20231102	092300	18519454	1685	1680	1685	1680	897
559	20231102	092200	17010564	1679	1675	1679	1675	4610
560	20231102	092100	9281403	1673	1673	1673	1673	0
561	20231102	092000	9281403	1673	1673	1673	1673	74
562	20231102	091900	9157601	1675	1675	1675	1675	2
563	20231102	091800	9154251	1675	1675	1675	1675	1
564	20231102	091700	9152576	1676	1676	1676	1676	0
565	20231102	091600	9152576	1676	1676	1676	1676	121
566	20231102	091500	8949780	1671	1671	1671	1671	6
567	20231102	091400	8939754	1676	1676	1676	1676	92
568	20231102	091300	8785562	1676	1676	1676	1676	537
569	20231102	091200	7885550	1677	1674	1677	1674	1912
570	20231102	091100	4682129	1674	1674	1674	1674	25
571	20231102	091000	4640279	1674	1672	1674	1672	577
572	20231102	090900	3675000	1673	1673	1673	1673	119
573	20231102	090800	3475913	1673	1673	1673	1673	23
574	20231102	090700	3437434	1664	1664	1664	1664	0
575	20231102	090600	3437434	1664	1669	1673	1664	599
576	20231102	090500	2436321	1669	1669	1669	1669	161
577	20231102	090400	2167612	1669	1669	1669	1669	112
578	20231102	090300	1980684	1669	1671	1674	1669	210
579	20231102	090200	1629903	1674	1674	1674	1674	0
580	20231102	090100	1629903	1674	1674	1674	1674	301
581	20231102	090000	1126029	1674	1673	1674	1673	673