KissMeData/034830/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191500	218670797	1168	1168	1168	1168	9078
3	20231103	191400	218670797	1168	1168	1168	1168	0
4	20231103	191300	218670797	1168	1168	1168	1168	0
5	20231103	191200	218670797	1168	1168	1168	1168	0
6	20231103	191100	218670797	1168	1168	1168	1168	0
7	20231103	191000	218670797	1168	1168	1168	1168	0
8	20231103	190900	218670797	1168	1168	1168	1168	0
9	20231103	190800	218670797	1168	1168	1168	1168	0
10	20231103	190700	218670797	1168	1168	1168	1168	0
11	20231103	190600	218670797	1168	1168	1168	1168	0
12	20231103	190500	218670797	1168	1168	1168	1168	0
13	20231103	190400	218670797	1168	1168	1168	1168	0
14	20231103	190300	218670797	1168	1168	1168	1168	0
15	20231103	190200	218670797	1168	1168	1168	1168	0
16	20231103	190100	218670797	1168	1168	1168	1168	0
17	20231103	190000	218670797	1168	1168	1168	1168	0
18	20231103	185900	218670797	1168	1168	1168	1168	0
19	20231103	185800	218670797	1168	1168	1168	1168	0
20	20231103	185700	218670797	1168	1168	1168	1168	0
21	20231103	185600	218670797	1168	1168	1168	1168	0
22	20231103	185500	218670797	1168	1168	1168	1168	0
23	20231103	185400	218670797	1168	1168	1168	1168	0
24	20231103	185300	218670797	1168	1168	1168	1168	0
25	20231103	185200	218670797	1168	1168	1168	1168	0
26	20231103	185100	218670797	1168	1168	1168	1168	0
27	20231103	185000	218670797	1168	1168	1168	1168	0
28	20231103	184900	218670797	1168	1168	1168	1168	0
29	20231103	184800	218670797	1168	1168	1168	1168	0
30	20231103	184700	218670797	1168	1168	1168	1168	0
31	20231103	184600	218670797	1168	1168	1168	1168	0
32	20231103	184500	218670797	1168	1168	1168	1168	9078
33	20231103	184400	218670797	1168	1168	1168	1168	0
34	20231103	184300	218670797	1168	1168	1168	1168	0
35	20231103	184200	218670797	1168	1168	1168	1168	0
36	20231103	184100	218670797	1168	1168	1168	1168	0
37	20231103	184000	218670797	1168	1168	1168	1168	0
38	20231103	183900	218670797	1168	1168	1168	1168	0
39	20231103	183800	218670797	1168	1168	1168	1168	0
40	20231103	183700	218670797	1168	1168	1168	1168	0
41	20231103	183600	218670797	1168	1168	1168	1168	0
42	20231103	183500	218670797	1168	1168	1168	1168	0
43	20231103	183400	218670797	1168	1168	1168	1168	0
44	20231103	183300	218670797	1168	1168	1168	1168	0
45	20231103	183200	218670797	1168	1168	1168	1168	0
46	20231103	183100	218670797	1168	1168	1168	1168	0
47	20231103	183000	218670797	1168	1168	1168	1168	0
48	20231103	182900	218670797	1168	1168	1168	1168	0
49	20231103	182800	218670797	1168	1168	1168	1168	0
50	20231103	182700	218670797	1168	1168	1168	1168	0
51	20231103	182600	218670797	1168	1168	1168	1168	0
52	20231103	182500	218670797	1168	1168	1168	1168	0
53	20231103	182400	218670797	1168	1168	1168	1168	0
54	20231103	182300	218670797	1168	1168	1168	1168	0
55	20231103	182200	218670797	1168	1168	1168	1168	0
56	20231103	182100	218670797	1168	1168	1168	1168	0
57	20231103	182000	218670797	1168	1168	1168	1168	0
58	20231103	181900	218670797	1168	1168	1168	1168	0
59	20231103	181800	218670797	1168	1168	1168	1168	0
60	20231103	181700	218670797	1168	1168	1168	1168	0
61	20231103	181600	218670797	1168	1168	1168	1168	0
62	20231103	181500	218670797	1168	1168	1168	1168	9078
63	20231103	181400	218670797	1168	1168	1168	1168	0
64	20231103	181300	218670797	1168	1168	1168	1168	0
65	20231103	181200	218670797	1168	1168	1168	1168	0
66	20231103	181100	218670797	1168	1168	1168	1168	0
67	20231103	181000	218670797	1168	1168	1168	1168	0
68	20231103	180900	218670797	1168	1168	1168	1168	0
69	20231103	180800	218670797	1168	1168	1168	1168	0
70	20231103	180700	218670797	1168	1168	1168	1168	0
71	20231103	180600	218670797	1168	1168	1168	1168	0
72	20231103	180500	218670797	1168	1168	1168	1168	0
73	20231103	180400	218670797	1168	1168	1168	1168	0
74	20231103	180300	218670797	1168	1168	1168	1168	0
75	20231103	180200	218670797	1168	1168	1168	1168	0
76	20231103	180100	218670797	1168	1168	1168	1168	0
77	20231103	180000	218670797	1168	1168	1168	1168	0
78	20231103	175900	218670797	1168	1168	1168	1168	0
79	20231103	175800	218670797	1168	1168	1168	1168	0
80	20231103	175700	218670797	1168	1168	1168	1168	0
81	20231103	175600	218670797	1168	1168	1168	1168	0
82	20231103	175500	218670797	1168	1168	1168	1168	0
83	20231103	175400	218670797	1168	1168	1168	1168	0
84	20231103	175300	218670797	1168	1168	1168	1168	0
85	20231103	175200	218670797	1168	1168	1168	1168	0
86	20231103	175100	218670797	1168	1168	1168	1168	0
87	20231103	175000	218670797	1168	1168	1168	1168	0
88	20231103	174900	218670797	1168	1168	1168	1168	0
89	20231103	174800	218670797	1168	1168	1168	1168	0
90	20231103	174700	218670797	1168	1168	1168	1168	0
91	20231103	174600	218670797	1168	1168	1168	1168	0
92	20231103	174500	218670797	1168	1168	1168	1168	9078
93	20231103	174400	218670797	1168	1168	1168	1168	0
94	20231103	174300	218670797	1168	1168	1168	1168	0
95	20231103	174200	218670797	1168	1168	1168	1168	0
96	20231103	174100	218670797	1168	1168	1168	1168	0
97	20231103	174000	218670797	1168	1168	1168	1168	0
98	20231103	173900	218670797	1168	1168	1168	1168	0
99	20231103	173800	218670797	1168	1168	1168	1168	0
100	20231103	173700	218670797	1168	1168	1168	1168	0
101	20231103	173600	218670797	1168	1168	1168	1168	0
102	20231103	173500	218670797	1168	1168	1168	1168	0
103	20231103	173400	218670797	1168	1168	1168	1168	0
104	20231103	173300	218670797	1168	1168	1168	1168	0
105	20231103	173200	218670797	1168	1168	1168	1168	0
106	20231103	173100	218670797	1168	1168	1168	1168	0
107	20231103	173000	218670797	1168	1168	1168	1168	0
108	20231103	172900	218670797	1168	1168	1168	1168	0
109	20231103	172800	218670797	1168	1168	1168	1168	0
110	20231103	172700	218670797	1168	1168	1168	1168	0
111	20231103	172600	218670797	1168	1168	1168	1168	0
112	20231103	172500	218670797	1168	1168	1168	1168	0
113	20231103	172400	218670797	1168	1168	1168	1168	0
114	20231103	172300	218670797	1168	1168	1168	1168	0
115	20231103	172200	218670797	1168	1168	1168	1168	0
116	20231103	172100	218670797	1168	1168	1168	1168	0
117	20231103	172000	218670797	1168	1168	1168	1168	0
118	20231103	171900	218670797	1168	1168	1168	1168	0
119	20231103	171800	218670797	1168	1168	1168	1168	0
120	20231103	171700	218670797	1168	1168	1168	1168	0
121	20231103	171600	218670797	1168	1168	1168	1168	0
122	20231103	171500	218670797	1168	1168	1168	1168	9078
123	20231103	171400	218670797	1168	1168	1168	1168	0
124	20231103	171300	218670797	1168	1168	1168	1168	0
125	20231103	171200	218670797	1168	1168	1168	1168	0
126	20231103	171100	218670797	1168	1168	1168	1168	0
127	20231103	171000	218670797	1168	1168	1168	1168	0
128	20231103	170900	218670797	1168	1168	1168	1168	0
129	20231103	170800	218670797	1168	1168	1168	1168	0
130	20231103	170700	218670797	1168	1168	1168	1168	0
131	20231103	170600	218670797	1168	1168	1168	1168	0
132	20231103	170500	218670797	1168	1168	1168	1168	0
133	20231103	170400	218670797	1168	1168	1168	1168	0
134	20231103	170300	218670797	1168	1168	1168	1168	0
135	20231103	170200	218670797	1168	1168	1168	1168	0
136	20231103	170100	218670797	1168	1168	1168	1168	0
137	20231103	170000	218670797	1168	1168	1168	1168	0
138	20231103	165900	218670797	1168	1168	1168	1168	0
139	20231103	165800	218670797	1168	1168	1168	1168	0
140	20231103	165700	218670797	1168	1168	1168	1168	0
141	20231103	165600	218670797	1168	1168	1168	1168	0
142	20231103	165500	218670797	1168	1168	1168	1168	0
143	20231103	165400	218670797	1168	1168	1168	1168	0
144	20231103	165300	218670797	1168	1168	1168	1168	0
145	20231103	165200	218670797	1168	1168	1168	1168	0
146	20231103	165100	218670797	1168	1168	1168	1168	0
147	20231103	165000	218670797	1168	1168	1168	1168	0
148	20231103	164900	218670797	1168	1168	1168	1168	0
149	20231103	164800	218670797	1168	1168	1168	1168	0
150	20231103	164700	218670797	1168	1168	1168	1168	0
151	20231103	164600	218670797	1168	1168	1168	1168	0
152	20231103	164500	218670797	1168	1168	1168	1168	9078
153	20231103	164400	218670797	1168	1168	1168	1168	0
154	20231103	164300	218670797	1168	1168	1168	1168	0
155	20231103	164200	218670797	1168	1168	1168	1168	0
156	20231103	164100	218670797	1168	1168	1168	1168	0
157	20231103	164000	218670797	1168	1168	1168	1168	0
158	20231103	163900	218670797	1168	1168	1168	1168	0
159	20231103	163800	218670797	1168	1168	1168	1168	0
160	20231103	163700	218670797	1168	1168	1168	1168	0
161	20231103	163600	218670797	1168	1168	1168	1168	0
162	20231103	163500	218670797	1168	1168	1168	1168	0
163	20231103	163400	218670797	1168	1168	1168	1168	0
164	20231103	163300	218670797	1168	1168	1168	1168	0
165	20231103	163200	218670797	1168	1168	1168	1168	0
166	20231103	163100	218670797	1168	1168	1168	1168	0
167	20231103	163000	218670797	1168	1168	1168	1168	0
168	20231103	162900	218670797	1168	1168	1168	1168	0
169	20231103	162800	218670797	1168	1168	1168	1168	0
170	20231103	162700	218670797	1168	1168	1168	1168	0
171	20231103	162600	218670797	1168	1168	1168	1168	0
172	20231103	162500	218670797	1168	1168	1168	1168	0
173	20231103	162400	218670797	1168	1168	1168	1168	0
174	20231103	162300	218670797	1168	1168	1168	1168	0
175	20231103	162200	218670797	1168	1168	1168	1168	0
176	20231103	162100	218670797	1168	1168	1168	1168	0
177	20231103	162000	218670797	1168	1168	1168	1168	0
178	20231103	161900	218670797	1168	1168	1168	1168	0
179	20231103	161800	218670797	1168	1168	1168	1168	0
180	20231103	161700	218670797	1168	1168	1168	1168	0
181	20231103	161600	218670797	1168	1168	1168	1168	0
182	20231103	161500	218670797	1168	1168	1168	1168	9078
183	20231103	161400	218670797	1168	1168	1168	1168	0
184	20231103	161300	218670797	1168	1168	1168	1168	0
185	20231103	161200	218670797	1168	1168	1168	1168	0
186	20231103	161100	218670797	1168	1168	1168	1168	0
187	20231103	161000	218670797	1168	1168	1168	1168	0
188	20231103	160900	218670797	1168	1168	1168	1168	0
189	20231103	160800	218670797	1168	1168	1168	1168	0
190	20231103	160700	218670797	1168	1168	1168	1168	0
191	20231103	160600	218670797	1168	1168	1168	1168	0
192	20231103	160500	218670797	1168	1168	1168	1168	0
193	20231103	160400	218670797	1168	1168	1168	1168	0
194	20231103	160300	218670797	1168	1168	1168	1168	0
195	20231103	160200	218670797	1168	1168	1168	1168	0
196	20231103	160100	218670797	1168	1168	1168	1168	0
197	20231103	160000	218670797	1168	1168	1168	1168	0
198	20231103	155900	218670797	1168	1168	1168	1168	0
199	20231103	155800	218670797	1168	1168	1168	1168	0
200	20231103	155700	218670797	1168	1168	1168	1168	0
201	20231103	155600	218670797	1168	1168	1168	1168	0
202	20231103	155500	218670797	1168	1168	1168	1168	0
203	20231103	155400	218670797	1168	1168	1168	1168	0
204	20231103	155300	218670797	1168	1168	1168	1168	0
205	20231103	155200	218670797	1168	1168	1168	1168	0
206	20231103	155100	218670797	1168	1168	1168	1168	0
207	20231103	155000	218670797	1168	1168	1168	1168	0
208	20231103	154900	218670797	1168	1168	1168	1168	0
209	20231103	154800	218670797	1168	1168	1168	1168	0
210	20231103	154700	218670797	1168	1168	1168	1168	0
211	20231103	154600	218670797	1168	1168	1168	1168	0
212	20231103	154500	218670797	1168	1168	1168	1168	9078
213	20231103	154400	218670797	1168	1168	1168	1168	0
214	20231103	154300	218670797	1168	1168	1168	1168	0
215	20231103	154200	218670797	1168	1168	1168	1168	0
216	20231103	154100	218670797	1168	1168	1168	1168	0
217	20231103	154000	218670797	1168	1168	1168	1168	0
218	20231103	153900	218670797	1168	1168	1168	1168	0
219	20231103	153800	218670797	1168	1168	1168	1168	0
220	20231103	153700	218670797	1168	1168	1168	1168	0
221	20231103	153600	218670797	1168	1168	1168	1168	0
222	20231103	153500	218670797	1168	1168	1168	1168	0
223	20231103	153400	218670797	1168	1168	1168	1168	0
224	20231103	153300	218670797	1168	1168	1168	1168	0
225	20231103	153200	218670797	1168	1168	1168	1168	0
226	20231103	153100	218670797	1168	1168	1168	1168	0
227	20231103	153000	218670797	1168	1168	1168	1168	9078
228	20231103	152900	208067693	1170	1170	1170	1170	0
229	20231103	152800	208067693	1170	1170	1170	1170	0
230	20231103	152700	208067693	1170	1170	1170	1170	0
231	20231103	152600	208067693	1170	1170	1170	1170	0
232	20231103	152500	208067693	1170	1170	1170	1170	0
233	20231103	152400	208067693	1170	1170	1170	1170	0
234	20231103	152300	208067693	1170	1170	1170	1170	0
235	20231103	152200	208067693	1170	1170	1170	1170	0
236	20231103	152100	208067693	1170	1170	1170	1170	0
237	20231103	152000	208067693	1170	1170	1170	1170	0
238	20231103	151900	208067693	1170	1170	1170	1169	125
239	20231103	151800	207921563	1170	1170	1170	1170	0
240	20231103	151700	207921563	1170	1170	1170	1169	85
241	20231103	151600	207822127	1170	1169	1170	1169	1606
242	20231103	151500	205944710	1170	1169	1170	1169	9
243	20231103	151400	205934182	1170	1170	1170	1170	1
244	20231103	151300	205933012	1169	1170	1170	1169	105
245	20231103	151200	205810167	1170	1170	1170	1170	2
246	20231103	151100	205807827	1170	1169	1170	1168	3176
247	20231103	151000	202095051	1170	1170	1170	1170	0
248	20231103	150900	202095051	1170	1170	1170	1170	0
249	20231103	150800	202095051	1170	1170	1170	1170	0
250	20231103	150700	202095051	1170	1169	1170	1169	106
251	20231103	150600	201971136	1170	1170	1170	1170	0
252	20231103	150500	201971136	1170	1170	1170	1169	11
253	20231103	150400	201958275	1169	1170	1170	1169	3
254	20231103	150300	201954766	1169	1169	1169	1169	0
255	20231103	150200	201954766	1169	1170	1170	1169	21
256	20231103	150100	201930197	1170	1170	1170	1170	0
257	20231103	150000	201930197	1170	1170	1170	1170	1
258	20231103	145900	201929027	1170	1170	1170	1170	1
259	20231103	145800	201927857	1170	1170	1170	1169	117
260	20231103	145700	201790973	1170	1170	1170	1170	0
261	20231103	145600	201790973	1170	1170	1170	1169	6018
262	20231103	145500	194755929	1169	1170	1170	1169	117
263	20231103	145400	194619045	1169	1170	1170	1169	161
264	20231103	145300	194430724	1169	1170	1170	1169	928
265	20231103	145200	193345781	1169	1170	1170	1169	1109
266	20231103	145100	192048308	1169	1170	1170	1169	749
267	20231103	145000	191172016	1169	1170	1170	1169	140
268	20231103	144900	191008223	1169	1170	1170	1169	160
269	20231103	144800	190821071	1170	1169	1170	1169	7
270	20231103	144700	190812887	1170	1170	1170	1169	214
271	20231103	144600	190562603	1170	1170	1170	1169	2244
272	20231103	144500	187937254	1169	1170	1170	1169	117
273	20231103	144400	187800370	1169	1170	1170	1169	117
274	20231103	144300	187663486	1169	1170	1170	1169	116
275	20231103	144200	187527772	1170	1170	1170	1169	120
276	20231103	144100	187387378	1170	1170	1170	1169	117
277	20231103	144000	187250494	1170	1170	1170	1169	117
278	20231103	143900	187113610	1170	1170	1170	1169	1375
279	20231103	143800	185506124	1170	1170	1170	1170	1
280	20231103	143700	185504954	1169	1170	1170	1169	116
281	20231103	143600	185369240	1170	1170	1170	1169	855
282	20231103	143500	184369633	1169	1169	1170	1169	127
283	20231103	143400	184221059	1169	1170	1170	1169	116
284	20231103	143300	184085345	1169	1170	1170	1169	169
285	20231103	143200	183887624	1169	1170	1170	1169	116
286	20231103	143100	183751910	1170	1170	1170	1169	155
287	20231103	143000	183570568	1170	1170	1170	1169	117
288	20231103	142900	183433684	1170	1169	1170	1169	157
289	20231103	142800	183250148	1170	1170	1170	1170	111
290	20231103	142700	183120278	1169	1170	1170	1169	267
291	20231103	142600	182808043	1169	1170	1170	1169	350
292	20231103	142500	182398563	1170	1170	1170	1169	1024
293	20231103	142400	181201381	1169	1169	1170	1169	271
294	20231103	142300	180884471	1170	1170	1170	1169	119
295	20231103	142200	180745249	1170	1170	1170	1169	307
296	20231103	142100	180386220	1170	1170	1170	1168	341
297	20231103	142000	179987425	1170	1170	1170	1169	118
298	20231103	141900	179849371	1169	1170	1170	1169	164
299	20231103	141800	179657641	1169	1170	1170	1169	267
300	20231103	141700	179345405	1169	1169	1170	1169	129
301	20231103	141600	179194492	1169	1170	1170	1169	276
302	20231103	141500	178871727	1168	1168	1170	1168	3972
303	20231103	141400	174228249	1169	1169	1169	1169	725
304	20231103	141300	173380724	1169	1169	1169	1168	260
305	20231103	141200	173076931	1168	1168	1169	1168	5603
306	20231103	141100	166532517	1168	1169	1169	1168	183
307	20231103	141000	166318599	1168	1169	1169	1168	211
308	20231103	140900	166072099	1169	1168	1169	1168	1274
309	20231103	140800	164583857	1168	1169	1169	1168	541
310	20231103	140700	163951589	1169	1169	1170	1169	265
311	20231103	140600	163641694	1169	1170	1170	1169	115
312	20231103	140500	163507149	1169	1169	1170	1169	2095
313	20231103	140400	161057984	1170	1168	1170	1168	251
314	20231103	140300	160764628	1168	1169	1170	1168	647
315	20231103	140200	160007913	1170	1170	1170	1170	110
316	20231103	140100	159879213	1169	1170	1170	1169	251
317	20231103	140000	159585684	1170	1169	1170	1169	131
318	20231103	135900	159432544	1169	1169	1169	1169	190
319	20231103	135800	159210434	1168	1169	1169	1168	118
320	20231103	135700	159072498	1168	1168	1170	1168	160
321	20231103	135600	158885396	1168	1170	1170	1168	2371
322	20231103	135500	156115703	1169	1169	1169	1169	149
323	20231103	135400	155941522	1168	1170	1170	1168	117
324	20231103	135300	155804644	1168	1170	1170	1168	276
325	20231103	135200	155481893	1170	1169	1170	1168	277
326	20231103	135100	155157972	1168	1168	1168	1168	6
327	20231103	135000	155150964	1170	1169	1170	1168	259
328	20231103	134900	154848089	1168	1170	1170	1168	166
329	20231103	134800	154653979	1169	1170	1170	1169	253
330	20231103	134700	154358120	1169	1168	1169	1168	671
331	20231103	134600	153573862	1168	1169	1169	1168	117
332	20231103	134500	153437095	1168	1169	1169	1168	428
333	20231103	134400	152936815	1169	1168	1169	1168	253
334	20231103	134300	152641199	1168	1169	1169	1168	113
335	20231103	134200	152509104	1169	1169	1169	1168	468
336	20231103	134100	151962164	1168	1169	1169	1168	570
337	20231103	134000	151296010	1169	1168	1169	1168	112
338	20231103	133900	151165083	1168	1168	1169	1168	265
339	20231103	133800	150855452	1168	1168	1169	1168	318
340	20231103	133700	150483917	1168	1169	1169	1168	117
341	20231103	133600	150347150	1168	1169	1169	1168	392
342	20231103	133500	149889062	1168	1168	1169	1168	266
343	20231103	133400	149578263	1168	1169	1169	1168	720
344	20231103	133300	148736619	1168	1169	1169	1168	310
345	20231103	133200	148374427	1169	1169	1169	1169	112
346	20231103	133100	148243499	1168	1169	1169	1168	292
347	20231103	133000	147902292	1169	1168	1169	1168	252
348	20231103	132900	147607845	1169	1168	1169	1168	179
349	20231103	132800	147398662	1167	1168	1169	1167	225
350	20231103	132700	147135761	1167	1168	1168	1167	163
351	20231103	132600	146945429	1169	1168	1169	1167	195
352	20231103	132500	146717564	1168	1168	1169	1168	215
353	20231103	132400	146466333	1168	1169	1169	1168	211
354	20231103	132300	146219774	1169	1168	1169	1168	111
355	20231103	132200	146090045	1167	1167	1167	1167	147
356	20231103	132100	145918496	1168	1168	1168	1168	111
357	20231103	132000	145788848	1167	1168	1169	1167	119
358	20231103	131900	145649777	1167	1168	1168	1167	117
359	20231103	131800	145513127	1166	1168	1169	1166	10776
360	20231103	131700	132937450	1170	1170	1170	1167	4383
361	20231103	131600	127818042	1169	1170	1170	1169	255
362	20231103	131500	127519833	1170	1169	1170	1169	268
363	20231103	131400	127206414	1168	1170	1170	1168	753
364	20231103	131300	126326047	1169	1170	1170	1169	292
365	20231103	131200	125984563	1169	1169	1169	1169	32
366	20231103	131100	125947155	1168	1168	1169	1168	1789
367	20231103	131000	123857492	1168	1168	1169	1168	266
368	20231103	130900	123546693	1168	1169	1169	1168	117
369	20231103	130800	123409926	1168	1168	1169	1168	370
370	20231103	130700	122977655	1168	1168	1169	1168	265
371	20231103	130600	122668024	1168	1169	1169	1168	805
372	20231103	130500	121727024	1169	1169	1169	1169	169
373	20231103	130400	121529463	1169	1169	1169	1169	149
374	20231103	130300	121355282	1169	1170	1170	1169	117
375	20231103	130200	121218398	1169	1169	1169	1169	148
376	20231103	130100	121045386	1169	1169	1169	1169	675
377	20231103	130000	120256311	1169	1169	1169	1169	107
378	20231103	125900	120131228	1169	1170	1170	1169	153
379	20231103	125800	119952366	1169	1170	1170	1169	260
380	20231103	125700	119648346	1170	1169	1170	1169	606
381	20231103	125600	118939432	1169	1169	1169	1169	359
382	20231103	125500	118519761	1169	1170	1170	1169	9
383	20231103	125400	118509238	1169	1169	1169	1169	141
384	20231103	125300	118344409	1169	1168	1170	1168	6005
385	20231103	125200	111325519	1169	1169	1169	1169	1
386	20231103	125100	111324350	1168	1168	1168	1168	148
387	20231103	125000	111151486	1168	1168	1168	1168	149
388	20231103	124900	110977454	1168	1168	1168	1168	2
389	20231103	124800	110975118	1168	1168	1168	1168	148
390	20231103	124700	110802254	1168	1168	1169	1168	1202
391	20231103	124600	109397318	1168	1168	1168	1168	0
392	20231103	124500	109397318	1168	1168	1168	1168	148
393	20231103	124400	109224454	1168	1168	1169	1168	180
394	20231103	124300	109014204	1169	1169	1169	1169	4
395	20231103	124200	109009528	1168	1168	1168	1168	170
396	20231103	124100	108810968	1168	1168	1168	1168	150
397	20231103	124000	108635768	1168	1168	1168	1168	0
398	20231103	123900	108635768	1168	1168	1168	1168	148
399	20231103	123800	108462904	1168	1168	1168	1168	113
400	20231103	123700	108330920	1168	1168	1168	1168	141
401	20231103	123600	108166232	1168	1168	1168	1168	148
402	20231103	123500	107993368	1168	1168	1168	1168	0
403	20231103	123400	107993368	1168	1168	1168	1168	149
404	20231103	123300	107819336	1168	1168	1168	1168	148
405	20231103	123200	107646472	1168	1168	1168	1168	0
406	20231103	123100	107646472	1168	1168	1169	1168	220
407	20231103	123000	107389505	1168	1168	1168	1168	148
408	20231103	122900	107216641	1169	1169	1169	1169	2
409	20231103	122800	107214303	1168	1168	1168	1168	149
410	20231103	122700	107040271	1168	1168	1168	1168	196
411	20231103	122600	106811343	1169	1169	1169	1169	3
412	20231103	122500	106807836	1168	1168	1168	1168	141
413	20231103	122400	106643148	1168	1168	1168	1168	141
414	20231103	122300	106478460	1169	1168	1169	1168	16
415	20231103	122200	106459767	1168	1168	1168	1168	141
416	20231103	122100	106295079	1168	1168	1168	1168	291
417	20231103	122000	105955191	1168	1168	1168	1168	0
418	20231103	121900	105955191	1168	1168	1168	1168	141
419	20231103	121800	105790503	1168	1168	1168	1168	40
420	20231103	121700	105743783	1167	1168	1168	1167	106
421	20231103	121600	105619980	1168	1169	1169	1168	149
422	20231103	121500	105445947	1167	1169	1169	1167	6
423	20231103	121400	105438935	1167	1168	1168	1167	1236
424	20231103	121300	103995383	1168	1168	1168	1168	253
425	20231103	121200	103699879	1168	1168	1168	1168	0
426	20231103	121100	103699879	1168	1168	1168	1167	2491
427	20231103	121000	100790632	1168	1168	1168	1168	254
428	20231103	120900	100493960	1168	1168	1168	1168	53
429	20231103	120800	100432056	1168	1168	1168	1168	412
430	20231103	120700	99950840	1168	1168	1168	1168	148
431	20231103	120600	99777976	1168	1168	1168	1168	0
432	20231103	120500	99777976	1168	1168	1168	1168	149
433	20231103	120400	99603944	1168	1168	1168	1168	148
434	20231103	120300	99431080	1169	1169	1169	1169	2
435	20231103	120200	99428742	1168	1168	1168	1168	148
436	20231103	120100	99255878	1168	1167	1168	1167	5218
437	20231103	120000	93161575	1167	1167	1167	1167	218
438	20231103	115900	92907169	1167	1168	1168	1167	3756
439	20231103	115800	88523916	1167	1168	1168	1167	1060
440	20231103	115700	87285888	1167	1167	1167	1167	148
441	20231103	115600	87113172	1167	1167	1167	1167	156
442	20231103	115500	86931120	1166	1166	1166	1166	0
443	20231103	115400	86931120	1166	1167	1167	1166	148
444	20231103	115300	86758411	1167	1167	1167	1167	148
445	20231103	115200	86585695	1166	1166	1166	1166	0
446	20231103	115100	86585695	1166	1167	1168	1166	209
447	20231103	115000	86341794	1166	1167	1167	1166	2292
448	20231103	114900	83667181	1166	1166	1166	1166	0
449	20231103	114800	83667181	1166	1167	1167	1166	382
450	20231103	114700	83221528	1167	1167	1167	1167	241
451	20231103	114600	82940281	1167	1167	1167	1167	90
452	20231103	114500	82835251	1167	1167	1167	1167	100
453	20231103	114400	82718551	1166	1166	1167	1166	1251
454	20231103	114300	81258786	1166	1167	1167	1166	2269
455	20231103	114200	78611000	1167	1167	1167	1167	9
456	20231103	114100	78600497	1167	1167	1167	1167	143
457	20231103	114000	78433616	1167	1167	1167	1167	0
458	20231103	113900	78433616	1167	1168	1168	1167	142
459	20231103	113800	78267901	1167	1167	1167	1167	14
460	20231103	113700	78251563	1166	1167	1167	1166	150
461	20231103	113600	78076654	1167	1167	1167	1166	143
462	20231103	113500	77909775	1166	1167	1167	1166	5139
463	20231103	113400	71912661	1166	1166	1166	1166	153
464	20231103	113300	71734263	1166	1167	1167	1166	228
465	20231103	113200	71468339	1166	1166	1166	1166	1133
466	20231103	113100	70147261	1166	1166	1166	1166	148
467	20231103	113000	69974693	1166	1166	1167	1166	159
468	20231103	112900	69789289	1166	1167	1167	1166	30
469	20231103	112800	69754300	1166	1167	1167	1166	161
470	20231103	112700	69566562	1167	1167	1167	1166	157
471	20231103	112600	69383497	1166	1166	1166	1166	0
472	20231103	112500	69383497	1166	1167	1167	1166	164
473	20231103	112400	69192117	1167	1167	1167	1167	307
474	20231103	112300	68833848	1167	1168	1168	1167	142
475	20231103	112200	68668133	1167	1168	1168	1167	153
476	20231103	112100	68489578	1167	1168	1168	1167	48
477	20231103	112000	68433561	1167	1168	1168	1167	159
478	20231103	111900	68247998	1167	1167	1168	1167	368
479	20231103	111800	67818532	1167	1167	1167	1167	1
480	20231103	111700	67817365	1167	1166	1167	1166	185
481	20231103	111600	67601507	1166	1167	1167	1166	5316
482	20231103	111500	61397910	1167	1167	1167	1167	0
483	20231103	111400	61397910	1167	1167	1167	1167	141
484	20231103	111300	61233363	1168	1167	1168	1167	148
485	20231103	111200	61060640	1168	1168	1168	1168	2
486	20231103	111100	61058304	1167	1167	1167	1167	141
487	20231103	111000	60893757	1167	1167	1167	1167	141
488	20231103	110900	60729210	1168	1168	1168	1168	10
489	20231103	110800	60717530	1167	1167	1167	1167	509
490	20231103	110700	60123527	1167	1166	1167	1166	410
491	20231103	110600	59645198	1167	1167	1167	1167	4
492	20231103	110500	59640530	1167	1167	1167	1167	0
493	20231103	110400	59640530	1167	1167	1167	1167	141
494	20231103	110300	59475983	1167	1167	1167	1167	254
495	20231103	110200	59179565	1166	1167	1167	1166	142
496	20231103	110100	59013992	1166	1166	1166	1166	0
497	20231103	110000	59013992	1166	1166	1166	1166	141
498	20231103	105900	58849586	1167	1167	1168	1166	961
499	20231103	105800	57729053	1168	1167	1168	1167	138
500	20231103	105700	57568005	1167	1167	1167	1167	170
501	20231103	105600	57369615	1166	1166	1166	1166	1
502	20231103	105500	57368449	1167	1167	1167	1166	425
503	20231103	105400	56872482	1166	1167	1167	1166	539
504	20231103	105300	56243495	1167	1167	1168	1167	958
505	20231103	105200	55124779	1167	1168	1168	1167	10
506	20231103	105100	55113100	1167	1168	1168	1167	156
507	20231103	105000	54931040	1167	1167	1168	1167	162
508	20231103	104900	54741973	1168	1167	1168	1167	575
509	20231103	104800	54070943	1167	1167	1167	1167	148
510	20231103	104700	53898227	1167	1167	1167	1167	26
511	20231103	104600	53867885	1167	1167	1167	1167	141
512	20231103	104500	53703338	1167	1167	1167	1167	148
513	20231103	104400	53530622	1167	1167	1167	1167	865
514	20231103	104300	52521167	1167	1168	1168	1167	284
515	20231103	104200	52189639	1168	1167	1168	1167	142
516	20231103	104100	52023924	1166	1167	1167	1166	105
517	20231103	104000	51901437	1167	1167	1167	1166	2252
518	20231103	103900	49274559	1167	1167	1167	1167	148
519	20231103	103800	49101843	1167	1167	1167	1167	130
520	20231103	103700	48950133	1167	1167	1167	1167	141
521	20231103	103600	48785586	1167	1167	1167	1167	141
522	20231103	103500	48621039	1167	1167	1167	1167	241
523	20231103	103400	48339792	1167	1166	1167	1166	143
524	20231103	103300	48173052	1167	1166	1167	1166	151
525	20231103	103200	47996976	1167	1167	1167	1167	74
526	20231103	103100	47910618	1167	1166	1167	1166	175
527	20231103	103000	47706542	1166	1166	1167	1166	462
528	20231103	102900	47167580	1166	1166	1166	1166	0
529	20231103	102800	47167580	1166	1166	1166	1166	141
530	20231103	102700	47003174	1167	1166	1167	1166	234
531	20231103	102600	46730187	1166	1166	1166	1166	100
532	20231103	102500	46613587	1166	1166	1166	1166	141
533	20231103	102400	46449181	1166	1166	1166	1166	197
534	20231103	102300	46219479	1166	1166	1166	1166	1007
535	20231103	102200	45045317	1166	1167	1167	1166	82
536	20231103	102100	44949627	1166	1168	1168	1166	15
537	20231103	102000	44932109	1166	1167	1167	1166	201
538	20231103	101900	44697552	1166	1166	1167	1166	149
539	20231103	101800	44523817	1166	1167	1168	1166	3710
540	20231103	101700	40190961	1167	1166	1167	1166	275
541	20231103	101600	39870310	1167	1166	1167	1166	143
542	20231103	101500	39703570	1166	1166	1166	1166	134
543	20231103	101400	39547326	1166	1166	1166	1166	15
544	20231103	101300	39529836	1165	1166	1166	1165	139
545	20231103	101200	39367768	1167	1167	1167	1167	6
546	20231103	101100	39360766	1166	1168	1168	1166	2
547	20231103	101000	39358432	1166	1167	1167	1166	492
548	20231103	100900	38784326	1166	1166	1166	1166	141
549	20231103	100800	38619920	1166	1167	1167	1166	145
550	20231103	100700	38450846	1166	1166	1166	1166	27
551	20231103	100600	38419364	1166	1166	1166	1166	141
552	20231103	100500	38254958	1166	1166	1166	1166	141
553	20231103	100400	38090552	1166	1166	1166	1166	142
554	20231103	100300	37924980	1166	1166	1166	1166	189
555	20231103	100200	37704606	1166	1166	1166	1166	3
556	20231103	100100	37701108	1166	1166	1166	1166	142
557	20231103	100000	37535536	1167	1166	1167	1166	107
558	20231103	095900	37410767	1166	1166	1166	1165	150
559	20231103	095800	37236009	1166	1165	1166	1165	486
560	20231103	095700	36669334	1165	1166	1166	1165	252
561	20231103	095600	36375742	1165	1165	1165	1165	153
562	20231103	095500	36197497	1166	1166	1166	1166	0
563	20231103	095400	36197497	1166	1165	1166	1165	147
564	20231103	095300	36026237	1165	1164	1165	1164	229
565	20231103	095200	35759594	1165	1165	1165	1165	998
566	20231103	095100	34596924	1165	1165	1165	1165	142
567	20231103	095000	34431494	1165	1165	1165	1165	0
568	20231103	094900	34431494	1165	1166	1166	1165	443
569	20231103	094800	33915098	1166	1165	1166	1165	145
570	20231103	094700	33746170	1166	1165	1166	1165	855
571	20231103	094600	32750090	1165	1165	1165	1165	0
572	20231103	094500	32750090	1165	1165	1165	1164	146
573	20231103	094400	32580142	1165	1165	1165	1165	20
574	20231103	094300	32556842	1164	1165	1165	1164	524
575	20231103	094200	31946550	1165	1164	1165	1164	220
576	20231103	094100	31690370	1166	1166	1166	1166	0
577	20231103	094000	31690370	1166	1166	1166	1165	6849
578	20231103	093900	23711180	1166	1165	1166	1165	143
579	20231103	093800	23544584	1166	1166	1166	1166	0
580	20231103	093700	23544584	1166	1167	1167	1166	12
581	20231103	093600	23530590	1167	1167	1167	1167	20
582	20231103	093500	23507250	1167	1167	1167	1165	154
583	20231103	093400	23327542	1167	1166	1167	1165	681
584	20231103	093300	22533936	1166	1166	1166	1165	1022
585	20231103	093200	21343283	1165	1166	1166	1165	170
586	20231103	093100	21145205	1166	1167	1167	1166	39
587	20231103	093000	21099724	1167	1167	1167	1167	5
588	20231103	092900	21093889	1167	1168	1168	1167	44
589	20231103	092800	21042536	1167	1167	1167	1167	142
590	20231103	092700	20876822	1168	1168	1168	1168	100
591	20231103	092600	20760022	1167	1167	1167	1167	142
592	20231103	092500	20594308	1169	1169	1169	1169	1
593	20231103	092400	20593139	1169	1167	1169	1167	550
594	20231103	092300	19950431	1169	1169	1169	1169	10
595	20231103	092200	19938741	1167	1167	1167	1167	0
596	20231103	092100	19938741	1167	1168	1168	1167	1287
597	20231103	092000	18435582	1168	1168	1168	1168	2
598	20231103	091900	18433246	1168	1168	1168	1168	37
599	20231103	091800	18390030	1167	1167	1167	1167	0
600	20231103	091700	18390030	1167	1167	1167	1167	2000
601	20231103	091600	16056030	1169	1167	1169	1167	92
602	20231103	091500	15948662	1169	1169	1169	1169	1
603	20231103	091400	15947493	1167	1169	1169	1167	2622
604	20231103	091300	12885115	1169	1168	1169	1168	95
605	20231103	091200	12774153	1169	1169	1169	1169	51
606	20231103	091100	12714534	1169	1169	1169	1168	209
607	20231103	091000	12470282	1169	1169	1169	1168	1057
608	20231103	090900	11234689	1169	1169	1169	1169	12
609	20231103	090800	11220661	1168	1168	1168	1168	393
610	20231103	090700	10761637	1165	1165	1165	1165	0
611	20231103	090600	10761637	1165	1167	1167	1165	1333
612	20231103	090500	9206180	1167	1169	1169	1167	955
613	20231103	090400	8090733	1169	1170	1170	1169	528
614	20231103	090300	7473454	1169	1168	1169	1168	3217
615	20231103	090200	3714240	1168	1168	1168	1168	0
616	20231103	090100	3714240	1168	1168	1168	1168	1392
617	20231103	090000	2088384	1168	1168	1168	1168	1788