KissMeData/037330/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191800	105500126	1800	1800	1800	1800	1085
3	20231103	191700	105500126	1800	1800	1800	1800	0
4	20231103	191600	105500126	1800	1800	1800	1800	0
5	20231103	191500	105500126	1800	1800	1800	1800	0
6	20231103	191400	105500126	1800	1800	1800	1800	0
7	20231103	191300	105500126	1800	1800	1800	1800	0
8	20231103	191200	105500126	1800	1800	1800	1800	0
9	20231103	191100	105500126	1800	1800	1800	1800	0
10	20231103	191000	105500126	1800	1800	1800	1800	0
11	20231103	190900	105500126	1800	1800	1800	1800	0
12	20231103	190800	105500126	1800	1800	1800	1800	0
13	20231103	190700	105500126	1800	1800	1800	1800	0
14	20231103	190600	105500126	1800	1800	1800	1800	0
15	20231103	190500	105500126	1800	1800	1800	1800	0
16	20231103	190400	105500126	1800	1800	1800	1800	0
17	20231103	190300	105500126	1800	1800	1800	1800	0
18	20231103	190200	105500126	1800	1800	1800	1800	0
19	20231103	190100	105500126	1800	1800	1800	1800	0
20	20231103	190000	105500126	1800	1800	1800	1800	0
21	20231103	185900	105500126	1800	1800	1800	1800	0
22	20231103	185800	105500126	1800	1800	1800	1800	0
23	20231103	185700	105500126	1800	1800	1800	1800	0
24	20231103	185600	105500126	1800	1800	1800	1800	0
25	20231103	185500	105500126	1800	1800	1800	1800	0
26	20231103	185400	105500126	1800	1800	1800	1800	0
27	20231103	185300	105500126	1800	1800	1800	1800	0
28	20231103	185200	105500126	1800	1800	1800	1800	0
29	20231103	185100	105500126	1800	1800	1800	1800	0
30	20231103	185000	105500126	1800	1800	1800	1800	0
31	20231103	184900	105500126	1800	1800	1800	1800	0
32	20231103	184800	105500126	1800	1800	1800	1800	1085
33	20231103	184700	105500126	1800	1800	1800	1800	0
34	20231103	184600	105500126	1800	1800	1800	1800	0
35	20231103	184500	105500126	1800	1800	1800	1800	0
36	20231103	184400	105500126	1800	1800	1800	1800	0
37	20231103	184300	105500126	1800	1800	1800	1800	0
38	20231103	184200	105500126	1800	1800	1800	1800	0
39	20231103	184100	105500126	1800	1800	1800	1800	0
40	20231103	184000	105500126	1800	1800	1800	1800	0
41	20231103	183900	105500126	1800	1800	1800	1800	0
42	20231103	183800	105500126	1800	1800	1800	1800	0
43	20231103	183700	105500126	1800	1800	1800	1800	0
44	20231103	183600	105500126	1800	1800	1800	1800	0
45	20231103	183500	105500126	1800	1800	1800	1800	0
46	20231103	183400	105500126	1800	1800	1800	1800	0
47	20231103	183300	105500126	1800	1800	1800	1800	0
48	20231103	183200	105500126	1800	1800	1800	1800	0
49	20231103	183100	105500126	1800	1800	1800	1800	0
50	20231103	183000	105500126	1800	1800	1800	1800	0
51	20231103	182900	105500126	1800	1800	1800	1800	0
52	20231103	182800	105500126	1800	1800	1800	1800	0
53	20231103	182700	105500126	1800	1800	1800	1800	0
54	20231103	182600	105500126	1800	1800	1800	1800	0
55	20231103	182500	105500126	1800	1800	1800	1800	0
56	20231103	182400	105500126	1800	1800	1800	1800	0
57	20231103	182300	105500126	1800	1800	1800	1800	0
58	20231103	182200	105500126	1800	1800	1800	1800	0
59	20231103	182100	105500126	1800	1800	1800	1800	0
60	20231103	182000	105500126	1800	1800	1800	1800	0
61	20231103	181900	105500126	1800	1800	1800	1800	0
62	20231103	181800	105500126	1800	1800	1800	1800	1085
63	20231103	181700	105500126	1800	1800	1800	1800	0
64	20231103	181600	105500126	1800	1800	1800	1800	0
65	20231103	181500	105500126	1800	1800	1800	1800	0
66	20231103	181400	105500126	1800	1800	1800	1800	0
67	20231103	181300	105500126	1800	1800	1800	1800	0
68	20231103	181200	105500126	1800	1800	1800	1800	0
69	20231103	181100	105500126	1800	1800	1800	1800	0
70	20231103	181000	105500126	1800	1800	1800	1800	0
71	20231103	180900	105500126	1800	1800	1800	1800	0
72	20231103	180800	105500126	1800	1800	1800	1800	0
73	20231103	180700	105500126	1800	1800	1800	1800	0
74	20231103	180600	105500126	1800	1800	1800	1800	0
75	20231103	180500	105500126	1800	1800	1800	1800	0
76	20231103	180400	105500126	1800	1800	1800	1800	0
77	20231103	180300	105500126	1800	1800	1800	1800	0
78	20231103	180200	105500126	1800	1800	1800	1800	0
79	20231103	180100	105500126	1800	1800	1800	1800	0
80	20231103	180000	105500126	1800	1800	1800	1800	0
81	20231103	175900	105500126	1800	1800	1800	1800	0
82	20231103	175800	105500126	1800	1800	1800	1800	0
83	20231103	175700	105500126	1800	1800	1800	1800	0
84	20231103	175600	105500126	1800	1800	1800	1800	0
85	20231103	175500	105500126	1800	1800	1800	1800	0
86	20231103	175400	105500126	1800	1800	1800	1800	0
87	20231103	175300	105500126	1800	1800	1800	1800	0
88	20231103	175200	105500126	1800	1800	1800	1800	0
89	20231103	175100	105500126	1800	1800	1800	1800	0
90	20231103	175000	105500126	1800	1800	1800	1800	0
91	20231103	174900	105500126	1800	1800	1800	1800	0
92	20231103	174800	105500126	1800	1800	1800	1800	1085
93	20231103	174700	105500126	1800	1800	1800	1800	0
94	20231103	174600	105500126	1800	1800	1800	1800	0
95	20231103	174500	105500126	1800	1800	1800	1800	0
96	20231103	174400	105500126	1800	1800	1800	1800	0
97	20231103	174300	105500126	1800	1800	1800	1800	0
98	20231103	174200	105500126	1800	1800	1800	1800	0
99	20231103	174100	105500126	1800	1800	1800	1800	0
100	20231103	174000	105500126	1800	1800	1800	1800	0
101	20231103	173900	105500126	1800	1800	1800	1800	0
102	20231103	173800	105500126	1800	1800	1800	1800	0
103	20231103	173700	105500126	1800	1800	1800	1800	0
104	20231103	173600	105500126	1800	1800	1800	1800	0
105	20231103	173500	105500126	1800	1800	1800	1800	0
106	20231103	173400	105500126	1800	1800	1800	1800	0
107	20231103	173300	105500126	1800	1800	1800	1800	0
108	20231103	173200	105500126	1800	1800	1800	1800	0
109	20231103	173100	105500126	1800	1800	1800	1800	0
110	20231103	173000	105500126	1800	1800	1800	1800	0
111	20231103	172900	105500126	1800	1800	1800	1800	0
112	20231103	172800	105500126	1800	1800	1800	1800	0
113	20231103	172700	105500126	1800	1800	1800	1800	0
114	20231103	172600	105500126	1800	1800	1800	1800	0
115	20231103	172500	105500126	1800	1800	1800	1800	0
116	20231103	172400	105500126	1800	1800	1800	1800	0
117	20231103	172300	105500126	1800	1800	1800	1800	0
118	20231103	172200	105500126	1800	1800	1800	1800	0
119	20231103	172100	105500126	1800	1800	1800	1800	0
120	20231103	172000	105500126	1800	1800	1800	1800	0
121	20231103	171900	105500126	1800	1800	1800	1800	0
122	20231103	171800	105500126	1800	1800	1800	1800	1085
123	20231103	171700	105500126	1800	1800	1800	1800	0
124	20231103	171600	105500126	1800	1800	1800	1800	0
125	20231103	171500	105500126	1800	1800	1800	1800	0
126	20231103	171400	105500126	1800	1800	1800	1800	0
127	20231103	171300	105500126	1800	1800	1800	1800	0
128	20231103	171200	105500126	1800	1800	1800	1800	0
129	20231103	171100	105500126	1800	1800	1800	1800	0
130	20231103	171000	105500126	1800	1800	1800	1800	0
131	20231103	170900	105500126	1800	1800	1800	1800	0
132	20231103	170800	105500126	1800	1800	1800	1800	0
133	20231103	170700	105500126	1800	1800	1800	1800	0
134	20231103	170600	105500126	1800	1800	1800	1800	0
135	20231103	170500	105500126	1800	1800	1800	1800	0
136	20231103	170400	105500126	1800	1800	1800	1800	0
137	20231103	170300	105500126	1800	1800	1800	1800	0
138	20231103	170200	105500126	1800	1800	1800	1800	0
139	20231103	170100	105500126	1800	1800	1800	1800	0
140	20231103	170000	105500126	1800	1800	1800	1800	0
141	20231103	165900	105500126	1800	1800	1800	1800	0
142	20231103	165800	105500126	1800	1800	1800	1800	0
143	20231103	165700	105500126	1800	1800	1800	1800	0
144	20231103	165600	105500126	1800	1800	1800	1800	0
145	20231103	165500	105500126	1800	1800	1800	1800	0
146	20231103	165400	105500126	1800	1800	1800	1800	0
147	20231103	165300	105500126	1800	1800	1800	1800	0
148	20231103	165200	105500126	1800	1800	1800	1800	0
149	20231103	165100	105500126	1800	1800	1800	1800	0
150	20231103	165000	105500126	1800	1800	1800	1800	0
151	20231103	164900	105500126	1800	1800	1800	1800	0
152	20231103	164800	105500126	1800	1800	1800	1800	1085
153	20231103	164700	105500126	1800	1800	1800	1800	0
154	20231103	164600	105500126	1800	1800	1800	1800	0
155	20231103	164500	105500126	1800	1800	1800	1800	0
156	20231103	164400	105500126	1800	1800	1800	1800	0
157	20231103	164300	105500126	1800	1800	1800	1800	0
158	20231103	164200	105500126	1800	1800	1800	1800	0
159	20231103	164100	105500126	1800	1800	1800	1800	0
160	20231103	164000	105500126	1800	1800	1800	1800	0
161	20231103	163900	105500126	1800	1800	1800	1800	0
162	20231103	163800	105500126	1800	1800	1800	1800	0
163	20231103	163700	105500126	1800	1800	1800	1800	0
164	20231103	163600	105500126	1800	1800	1800	1800	0
165	20231103	163500	105500126	1800	1800	1800	1800	0
166	20231103	163400	105500126	1800	1800	1800	1800	0
167	20231103	163300	105500126	1800	1800	1800	1800	0
168	20231103	163200	105500126	1800	1800	1800	1800	0
169	20231103	163100	105500126	1800	1800	1800	1800	0
170	20231103	163000	105500126	1800	1800	1800	1800	0
171	20231103	162900	105500126	1800	1800	1800	1800	0
172	20231103	162800	105500126	1800	1800	1800	1800	0
173	20231103	162700	105500126	1800	1800	1800	1800	0
174	20231103	162600	105500126	1800	1800	1800	1800	0
175	20231103	162500	105500126	1800	1800	1800	1800	0
176	20231103	162400	105500126	1800	1800	1800	1800	0
177	20231103	162300	105500126	1800	1800	1800	1800	0
178	20231103	162200	105500126	1800	1800	1800	1800	0
179	20231103	162100	105500126	1800	1800	1800	1800	0
180	20231103	162000	105500126	1800	1800	1800	1800	0
181	20231103	161900	105500126	1800	1800	1800	1800	0
182	20231103	161800	105500126	1800	1800	1800	1800	1085
183	20231103	161700	105500126	1800	1800	1800	1800	0
184	20231103	161600	105500126	1800	1800	1800	1800	0
185	20231103	161500	105500126	1800	1800	1800	1800	0
186	20231103	161400	105500126	1800	1800	1800	1800	0
187	20231103	161300	105500126	1800	1800	1800	1800	0
188	20231103	161200	105500126	1800	1800	1800	1800	0
189	20231103	161100	105500126	1800	1800	1800	1800	0
190	20231103	161000	105500126	1800	1800	1800	1800	0
191	20231103	160900	105500126	1800	1800	1800	1800	0
192	20231103	160800	105500126	1800	1800	1800	1800	0
193	20231103	160700	105500126	1800	1800	1800	1800	0
194	20231103	160600	105500126	1800	1800	1800	1800	0
195	20231103	160500	105500126	1800	1800	1800	1800	0
196	20231103	160400	105500126	1800	1800	1800	1800	0
197	20231103	160300	105500126	1800	1800	1800	1800	0
198	20231103	160200	105500126	1800	1800	1800	1800	0
199	20231103	160100	105500126	1800	1800	1800	1800	0
200	20231103	160000	105500126	1800	1800	1800	1800	0
201	20231103	155900	105500126	1800	1800	1800	1800	0
202	20231103	155800	105500126	1800	1800	1800	1800	0
203	20231103	155700	105500126	1800	1800	1800	1800	0
204	20231103	155600	105500126	1800	1800	1800	1800	0
205	20231103	155500	105500126	1800	1800	1800	1800	0
206	20231103	155400	105500126	1800	1800	1800	1800	0
207	20231103	155300	105500126	1800	1800	1800	1800	0
208	20231103	155200	105500126	1800	1800	1800	1800	0
209	20231103	155100	105500126	1800	1800	1800	1800	0
210	20231103	155000	105500126	1800	1800	1800	1800	0
211	20231103	154900	105500126	1800	1800	1800	1800	0
212	20231103	154800	105500126	1800	1800	1800	1800	1085
213	20231103	154700	105500126	1800	1800	1800	1800	0
214	20231103	154600	105500126	1800	1800	1800	1800	0
215	20231103	154500	105500126	1800	1800	1800	1800	0
216	20231103	154400	105500126	1800	1800	1800	1800	0
217	20231103	154300	105500126	1800	1800	1800	1800	0
218	20231103	154200	105500126	1800	1800	1800	1800	0
219	20231103	154100	105500126	1800	1800	1800	1800	0
220	20231103	154000	105500126	1800	1800	1800	1800	0
221	20231103	153900	105500126	1800	1800	1800	1800	0
222	20231103	153800	105500126	1800	1800	1800	1800	0
223	20231103	153700	105500126	1800	1800	1800	1800	0
224	20231103	153600	105500126	1800	1800	1800	1800	0
225	20231103	153500	105500126	1800	1800	1800	1800	0
226	20231103	153400	105500126	1800	1800	1800	1800	0
227	20231103	153300	105500126	1800	1800	1800	1800	0
228	20231103	153200	105500126	1800	1800	1800	1800	0
229	20231103	153100	105500126	1800	1800	1800	1800	0
230	20231103	153000	105500126	1800	1800	1800	1800	1085
231	20231103	152900	103547126	1802	1802	1802	1802	0
232	20231103	152800	103547126	1802	1802	1802	1802	0
233	20231103	152700	103547126	1802	1802	1802	1802	0
234	20231103	152600	103547126	1802	1802	1802	1802	0
235	20231103	152500	103547126	1802	1802	1802	1802	0
236	20231103	152400	103547126	1802	1802	1802	1802	0
237	20231103	152300	103547126	1802	1802	1802	1802	0
238	20231103	152200	103547126	1802	1802	1802	1802	0
239	20231103	152100	103547126	1802	1802	1802	1802	0
240	20231103	152000	103547126	1802	1802	1802	1802	0
241	20231103	151900	103547126	1802	1803	1803	1802	220
242	20231103	151800	103150599	1802	1802	1803	1802	225
243	20231103	151700	102745032	1802	1802	1802	1801	4
244	20231103	151600	102737826	1801	1803	1803	1801	651
245	20231103	151500	101565312	1803	1802	1808	1801	147
246	20231103	151400	101300346	1808	1801	1808	1800	321
247	20231103	151300	100722207	1801	1809	1809	1801	18
248	20231103	151200	100689709	1809	1800	1809	1800	50
249	20231103	151100	100599545	1800	1803	1805	1799	678
250	20231103	151000	99376016	1805	1800	1805	1800	278
251	20231103	150900	98874339	1803	1803	1804	1803	5
252	20231103	150800	98865323	1803	1794	1805	1794	7405
253	20231103	150700	85561870	1793	1794	1794	1793	8
254	20231103	150600	85547524	1793	1794	1794	1793	4
255	20231103	150500	85540351	1793	1793	1793	1790	155
256	20231103	150400	85262895	1795	1795	1795	1795	0
257	20231103	150300	85262895	1795	1781	1795	1781	5223
258	20231103	150200	75912110	1785	1785	1785	1785	0
259	20231103	150100	75912110	1785	1785	1785	1785	0
260	20231103	150000	75912110	1785	1785	1785	1785	0
261	20231103	145900	75912110	1785	1785	1785	1785	0
262	20231103	145800	75912110	1785	1789	1789	1785	8
263	20231103	145700	75897814	1788	1787	1788	1787	57
264	20231103	145600	75795915	1788	1788	1788	1788	0
265	20231103	145500	75795915	1788	1789	1789	1788	251
266	20231103	145400	75346877	1789	1789	1789	1789	0
267	20231103	145300	75346877	1789	1788	1789	1788	154
268	20231103	145200	75071423	1781	1781	1781	1781	0
269	20231103	145100	75071423	1781	1781	1781	1781	0
270	20231103	145000	75071423	1781	1781	1781	1781	1
271	20231103	144900	75069642	1788	1788	1788	1788	0
272	20231103	144800	75069642	1788	1788	1789	1788	1170
273	20231103	144700	72977275	1788	1788	1788	1788	0
274	20231103	144600	72977275	1788	1788	1788	1788	0
275	20231103	144500	72977275	1788	1788	1788	1788	0
276	20231103	144400	72977275	1788	1788	1788	1788	0
277	20231103	144300	72977275	1788	1788	1788	1788	0
278	20231103	144200	72977275	1788	1788	1788	1788	1
279	20231103	144100	72975487	1778	1778	1788	1778	10
280	20231103	144000	72957697	1789	1789	1789	1789	0
281	20231103	143900	72957697	1789	1789	1789	1789	0
282	20231103	143800	72957697	1789	1789	1789	1789	0
283	20231103	143700	72957697	1789	1789	1789	1789	3
284	20231103	143600	72952330	1789	1789	1789	1789	1
285	20231103	143500	72950541	1788	1788	1788	1788	0
286	20231103	143400	72950541	1788	1788	1788	1788	0
287	20231103	143300	72950541	1788	1788	1788	1788	0
288	20231103	143200	72950541	1788	1788	1789	1788	289
289	20231103	143100	72433620	1788	1785	1788	1785	470
290	20231103	143000	71594438	1785	1776	1785	1776	25
291	20231103	142900	71550020	1775	1775	1775	1775	0
292	20231103	142800	71550020	1775	1775	1775	1775	0
293	20231103	142700	71550020	1775	1774	1777	1774	70
294	20231103	142600	71425765	1789	1789	1789	1789	0
295	20231103	142500	71425765	1789	1789	1789	1789	0
296	20231103	142400	71425765	1789	1789	1789	1789	0
297	20231103	142300	71425765	1789	1789	1789	1789	0
298	20231103	142200	71425765	1789	1789	1789	1789	0
299	20231103	142100	71425765	1789	1789	1789	1789	3
300	20231103	142000	71420398	1789	1789	1789	1789	0
301	20231103	141900	71420398	1789	1787	1789	1787	2000
302	20231103	141800	67843534	1789	1789	1789	1789	1
303	20231103	141700	67841745	1773	1773	1773	1773	0
304	20231103	141600	67841745	1773	1780	1780	1771	3394
305	20231103	141500	61827070	1781	1781	1781	1781	0
306	20231103	141400	61827070	1781	1781	1781	1781	0
307	20231103	141300	61827070	1781	1781	1781	1781	100
308	20231103	141200	61648970	1781	1788	1788	1780	25
309	20231103	141100	61604421	1788	1788	1788	1788	0
310	20231103	141000	61604421	1788	1788	1788	1788	0
311	20231103	140900	61604421	1788	1788	1788	1788	1
312	20231103	140800	61602633	1780	1780	1780	1780	8
313	20231103	140700	61588393	1789	1789	1789	1789	0
314	20231103	140600	61588393	1789	1789	1789	1789	0
315	20231103	140500	61588393	1789	1789	1789	1789	1
316	20231103	140400	61586604	1780	1780	1780	1780	0
317	20231103	140300	61586604	1780	1780	1780	1780	0
318	20231103	140200	61586604	1780	1781	1781	1780	2
319	20231103	140100	61583043	1789	1789	1789	1789	0
320	20231103	140000	61583043	1789	1789	1789	1789	0
321	20231103	135900	61583043	1789	1789	1789	1789	0
322	20231103	135800	61583043	1789	1789	1789	1789	0
323	20231103	135700	61583043	1789	1789	1789	1789	3
324	20231103	135600	61577676	1780	1780	1780	1780	4
325	20231103	135500	61570556	1789	1789	1789	1789	0
326	20231103	135400	61570556	1789	1778	1789	1778	61
327	20231103	135300	61461995	1788	1788	1788	1788	1
328	20231103	135200	61460207	1778	1780	1780	1778	6
329	20231103	135100	61449531	1788	1788	1788	1788	0
330	20231103	135000	61449531	1788	1788	1788	1788	0
331	20231103	134900	61449531	1788	1788	1788	1788	1
332	20231103	134800	61447743	1787	1787	1787	1787	0
333	20231103	134700	61447743	1787	1787	1787	1787	0
334	20231103	134600	61447743	1787	1787	1787	1787	0
335	20231103	134500	61447743	1787	1787	1787	1787	0
336	20231103	134400	61447743	1787	1787	1787	1787	1
337	20231103	134300	61445956	1774	1774	1774	1774	0
338	20231103	134200	61445956	1774	1774	1788	1774	30
339	20231103	134100	61392722	1790	1790	1790	1790	0
340	20231103	134000	61392722	1790	1790	1790	1790	0
341	20231103	133900	61392722	1790	1790	1790	1790	0
342	20231103	133800	61392722	1790	1790	1790	1790	0
343	20231103	133700	61392722	1790	1790	1790	1790	0
344	20231103	133600	61392722	1790	1790	1790	1790	0
345	20231103	133500	61392722	1790	1790	1790	1790	0
346	20231103	133400	61392722	1790	1790	1790	1790	50
347	20231103	133300	61303222	1775	1775	1775	1775	0
348	20231103	133200	61303222	1775	1789	1789	1775	1102
349	20231103	133100	59332874	1789	1789	1789	1789	0
350	20231103	133000	59332874	1789	1789	1789	1789	0
351	20231103	132900	59332874	1789	1789	1789	1789	94
352	20231103	132800	59164708	1789	1789	1789	1788	1003
353	20231103	132700	57370342	1785	1785	1785	1785	0
354	20231103	132600	57370342	1785	1785	1785	1785	0
355	20231103	132500	57370342	1785	1785	1785	1785	0
356	20231103	132400	57370342	1785	1785	1785	1785	1000
357	20231103	132300	55585342	1790	1790	1790	1790	51
358	20231103	132200	55494052	1783	1783	1783	1783	0
359	20231103	132100	55494052	1783	1783	1783	1783	2
360	20231103	132000	55490486	1790	1790	1790	1790	0
361	20231103	131900	55490486	1790	1790	1790	1790	1
362	20231103	131800	55488696	1783	1784	1784	1783	8
363	20231103	131700	55474431	1790	1790	1790	1790	1
364	20231103	131600	55472641	1789	1789	1789	1789	0
365	20231103	131500	55472641	1789	1789	1789	1789	0
366	20231103	131400	55472641	1789	1789	1789	1789	0
367	20231103	131300	55472641	1789	1789	1789	1789	9
368	20231103	131200	55456540	1789	1789	1789	1789	1
369	20231103	131100	55454751	1788	1788	1788	1788	11
370	20231103	131000	55435083	1789	1789	1789	1789	20
371	20231103	130900	55399303	1789	1788	1789	1788	64
372	20231103	130800	55284838	1783	1783	1783	1783	132
373	20231103	130700	55049482	1790	1789	1790	1789	109
374	20231103	130600	54854480	1789	1789	1789	1789	0
375	20231103	130500	54854480	1789	1789	1789	1789	0
376	20231103	130400	54854480	1789	1789	1789	1789	1
377	20231103	130300	54852691	1783	1783	1783	1783	0
378	20231103	130200	54852691	1783	1783	1783	1783	12
379	20231103	130100	54831295	1790	1790	1790	1790	0
380	20231103	130000	54831295	1790	1790	1790	1790	3
381	20231103	125900	54825925	1789	1787	1789	1787	940
382	20231103	125800	53144282	1784	1784	1784	1784	83
383	20231103	125700	52996210	1773	1773	1773	1773	0
384	20231103	125600	52996210	1773	1773	1773	1773	0
385	20231103	125500	52996210	1773	1774	1774	1773	30
386	20231103	125400	52943005	1774	1780	1780	1773	2050
387	20231103	125300	49305857	1779	1779	1779	1779	11
388	20231103	125200	49286288	1776	1776	1776	1776	0
389	20231103	125100	49286288	1776	1776	1776	1776	315
390	20231103	125000	48726848	1788	1788	1788	1788	0
391	20231103	124900	48726848	1788	1788	1788	1788	0
392	20231103	124800	48726848	1788	1788	1788	1788	10
393	20231103	124700	48708968	1788	1778	1788	1777	1140
394	20231103	124600	46682873	1778	1778	1778	1778	0
395	20231103	124500	46682873	1778	1777	1778	1776	123
396	20231103	124400	46464306	1788	1788	1788	1788	0
397	20231103	124300	46464306	1788	1788	1788	1788	0
398	20231103	124200	46464306	1788	1788	1788	1788	0
399	20231103	124100	46464306	1788	1788	1788	1788	0
400	20231103	124000	46464306	1788	1788	1788	1788	1
401	20231103	123900	46462518	1790	1790	1790	1790	0
402	20231103	123800	46462518	1790	1790	1790	1790	0
403	20231103	123700	46462518	1790	1790	1790	1790	0
404	20231103	123600	46462518	1790	1790	1790	1790	0
405	20231103	123500	46462518	1790	1790	1790	1790	0
406	20231103	123400	46462518	1790	1790	1790	1790	0
407	20231103	123300	46462518	1790	1790	1790	1790	2
408	20231103	123200	46458938	1775	1775	1775	1775	0
409	20231103	123100	46458938	1775	1792	1792	1775	7
410	20231103	123000	46446447	1775	1779	1779	1775	3
411	20231103	122900	46441118	1795	1795	1795	1795	0
412	20231103	122800	46441118	1795	1795	1795	1795	1
413	20231103	122700	46439323	1791	1791	1791	1791	512
414	20231103	122600	45522331	1791	1788	1791	1788	2340
415	20231103	122500	41333991	1783	1783	1783	1783	0
416	20231103	122400	41333991	1783	1783	1783	1783	0
417	20231103	122300	41333991	1783	1783	1783	1783	10
418	20231103	122200	41316161	1782	1782	1782	1782	10
419	20231103	122100	41298341	1789	1786	1789	1786	20
420	20231103	122000	41262591	1786	1781	1788	1768	1420
421	20231103	121900	38742318	1781	1781	1781	1781	0
422	20231103	121800	38742318	1781	1781	1781	1781	0
423	20231103	121700	38742318	1781	1781	1781	1781	0
424	20231103	121600	38742318	1781	1781	1781	1781	600
425	20231103	121500	37673718	1780	1780	1780	1780	0
426	20231103	121400	37673718	1780	1780	1780	1780	7
427	20231103	121300	37661258	1780	1780	1780	1780	0
428	20231103	121200	37661258	1780	1780	1780	1780	0
429	20231103	121100	37661258	1780	1778	1780	1778	5
430	20231103	121000	37652366	1778	1778	1778	1778	10
431	20231103	120900	37634586	1779	1779	1779	1779	0
432	20231103	120800	37634586	1779	1779	1779	1779	1
433	20231103	120700	37632807	1778	1778	1779	1778	42
434	20231103	120600	37558130	1783	1783	1783	1783	0
435	20231103	120500	37558130	1783	1783	1783	1783	0
436	20231103	120400	37558130	1783	1783	1783	1783	0
437	20231103	120300	37558130	1783	1783	1783	1783	0
438	20231103	120200	37558130	1783	1783	1783	1783	1
439	20231103	120100	37556347	1778	1778	1778	1778	7
440	20231103	120000	37543901	1783	1783	1783	1783	0
441	20231103	115900	37543901	1783	1782	1783	1782	27
442	20231103	115800	37495786	1783	1783	1783	1783	0
443	20231103	115700	37495786	1783	1782	1783	1782	10
444	20231103	115600	37477958	1777	1777	1777	1777	0
445	20231103	115500	37477958	1777	1787	1787	1777	4
446	20231103	115400	37470840	1787	1787	1787	1787	1
447	20231103	115300	37469053	1777	1777	1777	1777	8
448	20231103	115200	37454837	1787	1787	1787	1787	0
449	20231103	115100	37454837	1787	1787	1787	1787	2
450	20231103	115000	37451263	1777	1777	1777	1777	0
451	20231103	114900	37451263	1777	1777	1777	1777	5
452	20231103	114800	37442378	1787	1787	1787	1787	10
453	20231103	114700	37424508	1787	1787	1787	1787	0
454	20231103	114600	37424508	1787	1787	1787	1787	0
455	20231103	114500	37424508	1787	1787	1787	1787	1
456	20231103	114400	37422721	1777	1777	1777	1777	28
457	20231103	114300	37372965	1788	1788	1788	1788	0
458	20231103	114200	37372965	1788	1788	1788	1788	0
459	20231103	114100	37372965	1788	1788	1788	1788	0
460	20231103	114000	37372965	1788	1788	1788	1788	0
461	20231103	113900	37372965	1788	1788	1788	1788	0
462	20231103	113800	37372965	1788	1788	1788	1788	12
463	20231103	113700	37351509	1788	1788	1788	1788	0
464	20231103	113600	37351509	1788	1785	1788	1785	11
465	20231103	113500	37331871	1785	1776	1785	1776	6
466	20231103	113400	37321192	1776	1776	1776	1776	0
467	20231103	113300	37321192	1776	1776	1776	1776	0
468	20231103	113200	37321192	1776	1775	1776	1775	17
469	20231103	113100	37291002	1784	1784	1784	1784	0
470	20231103	113000	37291002	1784	1784	1784	1784	0
471	20231103	112900	37291002	1784	1776	1784	1775	15
472	20231103	112800	37264355	1784	1784	1784	1784	1
473	20231103	112700	37262571	1775	1778	1778	1775	364
474	20231103	112600	36616162	1785	1785	1785	1785	0
475	20231103	112500	36616162	1785	1785	1785	1784	84
476	20231103	112400	36466224	1789	1789	1789	1789	0
477	20231103	112300	36466224	1789	1789	1789	1789	0
478	20231103	112200	36466224	1789	1789	1789	1789	0
479	20231103	112100	36466224	1789	1788	1789	1788	35
480	20231103	112000	36403643	1789	1789	1789	1789	1
481	20231103	111900	36401854	1790	1790	1790	1790	0
482	20231103	111800	36401854	1790	1790	1790	1790	0
483	20231103	111700	36401854	1790	1790	1790	1790	0
484	20231103	111600	36401854	1790	1789	1790	1789	58
485	20231103	111500	36298035	1790	1790	1790	1790	0
486	20231103	111400	36298035	1790	1790	1790	1790	22
487	20231103	111300	36258655	1790	1790	1790	1790	0
488	20231103	111200	36258655	1790	1790	1790	1790	0
489	20231103	111100	36258655	1790	1777	1790	1776	227
490	20231103	111000	35853100	1777	1777	1777	1777	8
491	20231103	110900	35838884	1777	1777	1777	1777	2
492	20231103	110800	35835330	1775	1775	1775	1775	0
493	20231103	110700	35835330	1775	1778	1779	1775	80
494	20231103	110600	35693193	1777	1782	1784	1777	92
495	20231103	110500	35529533	1791	1791	1791	1791	1
496	20231103	110400	35527742	1782	1784	1784	1782	12
497	20231103	110300	35506346	1791	1791	1791	1791	0
498	20231103	110200	35506346	1791	1791	1791	1791	0
499	20231103	110100	35506346	1791	1791	1791	1791	0
500	20231103	110000	35506346	1791	1791	1791	1791	0
501	20231103	105900	35506346	1791	1791	1791	1791	0
502	20231103	105800	35506346	1791	1791	1791	1791	0
503	20231103	105700	35506346	1791	1789	1791	1789	15
504	20231103	105600	35479509	1790	1785	1790	1785	100
505	20231103	105500	35300772	1785	1780	1785	1780	2045
506	20231103	105400	31660583	1779	1779	1779	1779	18
507	20231103	105300	31628561	1780	1776	1780	1776	53
508	20231103	105200	31534279	1772	1772	1772	1772	0
509	20231103	105100	31534279	1772	1775	1775	1772	1002
510	20231103	105000	29755735	1775	1775	1775	1775	0
511	20231103	104900	29755735	1775	1775	1775	1775	0
512	20231103	104800	29755735	1775	1776	1776	1775	205
513	20231103	104700	29391855	1776	1776	1776	1776	1
514	20231103	104600	29390079	1780	1780	1780	1780	0
515	20231103	104500	29390079	1780	1780	1780	1780	0
516	20231103	104400	29390079	1780	1780	1780	1780	0
517	20231103	104300	29390079	1780	1780	1780	1780	0
518	20231103	104200	29390079	1780	1780	1780	1780	0
519	20231103	104100	29390079	1780	1776	1780	1776	402
520	20231103	104000	28674529	1776	1776	1776	1776	0
521	20231103	103900	28674529	1776	1776	1776	1776	0
522	20231103	103800	28674529	1776	1776	1776	1776	0
523	20231103	103700	28674529	1776	1776	1776	1776	0
524	20231103	103600	28674529	1776	1779	1779	1776	17
525	20231103	103500	28644331	1780	1780	1780	1780	10
526	20231103	103400	28626531	1780	1780	1780	1780	300
527	20231103	103300	28092531	1780	1780	1780	1780	0
528	20231103	103200	28092531	1780	1779	1780	1779	545
529	20231103	103100	27122487	1779	1775	1779	1775	42
530	20231103	103000	27047779	1775	1776	1776	1775	55
531	20231103	102900	26950151	1779	1779	1779	1779	0
532	20231103	102800	26950151	1779	1779	1779	1779	16
533	20231103	102700	26921687	1779	1779	1779	1779	2
534	20231103	102600	26918129	1782	1782	1782	1782	0
535	20231103	102500	26918129	1782	1782	1782	1782	0
536	20231103	102400	26918129	1782	1782	1782	1782	0
537	20231103	102300	26918129	1782	1782	1782	1782	0
538	20231103	102200	26918129	1782	1782	1782	1782	0
539	20231103	102100	26918129	1782	1782	1782	1782	1
540	20231103	102000	26916347	1780	1780	1780	1780	599
541	20231103	101900	25850127	1779	1779	1779	1779	569
542	20231103	101800	24837876	1779	1778	1779	1778	1236
543	20231103	101700	22639468	1772	1772	1772	1772	0
544	20231103	101600	22639468	1772	1775	1778	1772	140
545	20231103	101500	22390778	1774	1774	1774	1774	49
546	20231103	101400	22303852	1779	1772	1779	1770	70
547	20231103	101300	22179847	1771	1771	1771	1770	1257
548	20231103	101200	19954873	1770	1770	1770	1770	0
549	20231103	101100	19954873	1770	1770	1770	1770	2
550	20231103	101000	19951333	1779	1779	1779	1779	0
551	20231103	100900	19951333	1779	1779	1779	1779	0
552	20231103	100800	19951333	1779	1770	1779	1770	3
553	20231103	100700	19946014	1778	1778	1778	1778	0
554	20231103	100600	19946014	1778	1778	1778	1778	0
555	20231103	100500	19946014	1778	1769	1778	1769	102
556	20231103	100400	19764676	1779	1779	1779	1779	0
557	20231103	100300	19764676	1779	1779	1779	1779	0
558	20231103	100200	19764676	1779	1779	1779	1779	0
559	20231103	100100	19764676	1779	1769	1779	1769	225
560	20231103	100000	19366597	1770	1770	1770	1770	16
561	20231103	095900	19338277	1771	1771	1771	1771	13
562	20231103	095800	19315254	1771	1771	1771	1771	0
563	20231103	095700	19315254	1771	1771	1771	1771	0
564	20231103	095600	19315254	1771	1771	1771	1771	0
565	20231103	095500	19315254	1771	1771	1771	1771	0
566	20231103	095400	19315254	1771	1771	1771	1771	0
567	20231103	095300	19315254	1771	1772	1772	1761	39
568	20231103	095200	19246520	1773	1773	1773	1773	0
569	20231103	095100	19246520	1773	1767	1773	1760	3001
570	20231103	095000	13959469	1767	1767	1767	1767	99
571	20231103	094900	13784536	1777	1768	1777	1767	51
572	20231103	094800	13694379	1777	1777	1777	1777	2
573	20231103	094700	13690825	1777	1777	1777	1777	0
574	20231103	094600	13690825	1777	1777	1777	1777	0
575	20231103	094500	13690825	1777	1777	1777	1777	0
576	20231103	094400	13690825	1777	1777	1777	1777	0
577	20231103	094300	13690825	1777	1771	1777	1770	734
578	20231103	094200	12391038	1780	1780	1780	1780	0
579	20231103	094100	12391038	1780	1771	1780	1771	242
580	20231103	094000	11962447	1771	1771	1771	1771	559
581	20231103	093900	10972458	1780	1780	1780	1780	1
582	20231103	093800	10970678	1771	1771	1771	1771	0
583	20231103	093700	10970678	1771	1771	1771	1771	2
584	20231103	093600	10967136	1772	1773	1773	1772	21
585	20231103	093500	10929923	1780	1780	1780	1780	0
586	20231103	093400	10929923	1780	1780	1780	1780	0
587	20231103	093300	10929923	1780	1780	1780	1780	0
588	20231103	093200	10929923	1780	1780	1780	1780	2
589	20231103	093100	10926363	1772	1772	1772	1772	20
590	20231103	093000	10890923	1772	1776	1776	1772	625
591	20231103	092900	9783308	1776	1780	1780	1776	304
592	20231103	092800	9243400	1776	1777	1777	1776	730
593	20231103	092700	7946893	1784	1784	1784	1784	1
594	20231103	092600	7945109	1778	1779	1779	1778	195
595	20231103	092500	7598358	1784	1784	1787	1784	232
596	20231103	092400	7184270	1784	1784	1784	1784	27
597	20231103	092300	7136102	1784	1784	1784	1784	0
598	20231103	092200	7136102	1784	1784	1784	1784	0
599	20231103	092100	7136102	1784	1784	1784	1784	0
600	20231103	092000	7136102	1784	1784	1784	1784	1
601	20231103	091900	7134318	1780	1780	1780	1780	300
602	20231103	091800	6600318	1787	1787	1787	1787	0
603	20231103	091700	6600318	1787	1787	1787	1787	0
604	20231103	091600	6600318	1787	1787	1787	1787	0
605	20231103	091500	6600318	1787	1787	1787	1787	0
606	20231103	091400	6600318	1787	1787	1787	1787	0
607	20231103	091300	6600318	1787	1787	1787	1787	13
608	20231103	091200	6577087	1787	1787	1787	1787	0
609	20231103	091100	6577087	1787	1787	1787	1787	0
610	20231103	091000	6577087	1787	1786	1787	1776	12
611	20231103	090900	6555682	1787	1777	1787	1776	131
612	20231103	090800	6322196	1785	1785	1785	1777	5
613	20231103	090700	6313293	1776	1776	1776	1776	0
614	20231103	090600	6313293	1776	1778	1789	1775	436
615	20231103	090500	5538694	1793	1783	1794	1775	577
616	20231103	090400	4513535	1782	1797	1797	1782	112
617	20231103	090300	4313679	1787	1789	1799	1787	9
618	20231103	090200	4297546	1783	1783	1783	1783	0
619	20231103	090100	4297546	1783	1786	1786	1783	174
620	20231103	090000	3986791	1786	1783	1786	1783	2236