KissMeData/013360/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185700	216881608	1779	1779	1779	1779	3218
3	20231103	185600	216881608	1779	1779	1779	1779	0
4	20231103	185500	216881608	1779	1779	1779	1779	0
5	20231103	185400	216881608	1779	1779	1779	1779	0
6	20231103	185300	216881608	1779	1779	1779	1779	0
7	20231103	185200	216881608	1779	1779	1779	1779	0
8	20231103	185100	216881608	1779	1779	1779	1779	0
9	20231103	185000	216881608	1779	1779	1779	1779	0
10	20231103	184900	216881608	1779	1779	1779	1779	0
11	20231103	184800	216881608	1779	1779	1779	1779	0
12	20231103	184700	216881608	1779	1779	1779	1779	0
13	20231103	184600	216881608	1779	1779	1779	1779	0
14	20231103	184500	216881608	1779	1779	1779	1779	0
15	20231103	184400	216881608	1779	1779	1779	1779	0
16	20231103	184300	216881608	1779	1779	1779	1779	0
17	20231103	184200	216881608	1779	1779	1779	1779	0
18	20231103	184100	216881608	1779	1779	1779	1779	0
19	20231103	184000	216881608	1779	1779	1779	1779	0
20	20231103	183900	216881608	1779	1779	1779	1779	0
21	20231103	183800	216881608	1779	1779	1779	1779	0
22	20231103	183700	216881608	1779	1779	1779	1779	0
23	20231103	183600	216881608	1779	1779	1779	1779	0
24	20231103	183500	216881608	1779	1779	1779	1779	0
25	20231103	183400	216881608	1779	1779	1779	1779	0
26	20231103	183300	216881608	1779	1779	1779	1779	0
27	20231103	183200	216881608	1779	1779	1779	1779	0
28	20231103	183100	216881608	1779	1779	1779	1779	0
29	20231103	183000	216881608	1779	1779	1779	1779	0
30	20231103	182900	216881608	1779	1779	1779	1779	0
31	20231103	182800	216881608	1779	1779	1779	1779	0
32	20231103	182700	216881608	1779	1779	1779	1779	3218
33	20231103	182600	216881608	1779	1779	1779	1779	0
34	20231103	182500	216881608	1779	1779	1779	1779	0
35	20231103	182400	216881608	1779	1779	1779	1779	0
36	20231103	182300	216881608	1779	1779	1779	1779	0
37	20231103	182200	216881608	1779	1779	1779	1779	0
38	20231103	182100	216881608	1779	1779	1779	1779	0
39	20231103	182000	216881608	1779	1779	1779	1779	0
40	20231103	181900	216881608	1779	1779	1779	1779	0
41	20231103	181800	216881608	1779	1779	1779	1779	0
42	20231103	181700	216881608	1779	1779	1779	1779	0
43	20231103	181600	216881608	1779	1779	1779	1779	0
44	20231103	181500	216881608	1779	1779	1779	1779	0
45	20231103	181400	216881608	1779	1779	1779	1779	0
46	20231103	181300	216881608	1779	1779	1779	1779	0
47	20231103	181200	216881608	1779	1779	1779	1779	0
48	20231103	181100	216881608	1779	1779	1779	1779	0
49	20231103	181000	216881608	1779	1779	1779	1779	0
50	20231103	180900	216881608	1779	1779	1779	1779	0
51	20231103	180800	216881608	1779	1779	1779	1779	0
52	20231103	180700	216881608	1779	1779	1779	1779	0
53	20231103	180600	216881608	1779	1779	1779	1779	0
54	20231103	180500	216881608	1779	1779	1779	1779	0
55	20231103	180400	216881608	1779	1779	1779	1779	0
56	20231103	180300	216881608	1779	1779	1779	1779	0
57	20231103	180200	216881608	1779	1779	1779	1779	0
58	20231103	180100	216881608	1779	1779	1779	1779	0
59	20231103	180000	216881608	1779	1779	1779	1779	0
60	20231103	175900	216881608	1779	1779	1779	1779	0
61	20231103	175800	216881608	1779	1779	1779	1779	0
62	20231103	175700	216881608	1779	1779	1779	1779	3218
63	20231103	175600	216881608	1779	1779	1779	1779	0
64	20231103	175500	216881608	1779	1779	1779	1779	0
65	20231103	175400	216881608	1779	1779	1779	1779	0
66	20231103	175300	216881608	1779	1779	1779	1779	0
67	20231103	175200	216881608	1779	1779	1779	1779	0
68	20231103	175100	216881608	1779	1779	1779	1779	0
69	20231103	175000	216881608	1779	1779	1779	1779	0
70	20231103	174900	216881608	1779	1779	1779	1779	0
71	20231103	174800	216881608	1779	1779	1779	1779	0
72	20231103	174700	216881608	1779	1779	1779	1779	0
73	20231103	174600	216881608	1779	1779	1779	1779	0
74	20231103	174500	216881608	1779	1779	1779	1779	0
75	20231103	174400	216881608	1779	1779	1779	1779	0
76	20231103	174300	216881608	1779	1779	1779	1779	0
77	20231103	174200	216881608	1779	1779	1779	1779	0
78	20231103	174100	216881608	1779	1779	1779	1779	0
79	20231103	174000	216881608	1779	1779	1779	1779	0
80	20231103	173900	216881608	1779	1779	1779	1779	0
81	20231103	173800	216881608	1779	1779	1779	1779	0
82	20231103	173700	216881608	1779	1779	1779	1779	0
83	20231103	173600	216881608	1779	1779	1779	1779	0
84	20231103	173500	216881608	1779	1779	1779	1779	0
85	20231103	173400	216881608	1779	1779	1779	1779	0
86	20231103	173300	216881608	1779	1779	1779	1779	0
87	20231103	173200	216881608	1779	1779	1779	1779	0
88	20231103	173100	216881608	1779	1779	1779	1779	0
89	20231103	173000	216881608	1779	1779	1779	1779	0
90	20231103	172900	216881608	1779	1779	1779	1779	0
91	20231103	172800	216881608	1779	1779	1779	1779	0
92	20231103	172700	216881608	1779	1779	1779	1779	3218
93	20231103	172600	216881608	1779	1779	1779	1779	0
94	20231103	172500	216881608	1779	1779	1779	1779	0
95	20231103	172400	216881608	1779	1779	1779	1779	0
96	20231103	172300	216881608	1779	1779	1779	1779	0
97	20231103	172200	216881608	1779	1779	1779	1779	0
98	20231103	172100	216881608	1779	1779	1779	1779	0
99	20231103	172000	216881608	1779	1779	1779	1779	0
100	20231103	171900	216881608	1779	1779	1779	1779	0
101	20231103	171800	216881608	1779	1779	1779	1779	0
102	20231103	171700	216881608	1779	1779	1779	1779	0
103	20231103	171600	216881608	1779	1779	1779	1779	0
104	20231103	171500	216881608	1779	1779	1779	1779	0
105	20231103	171400	216881608	1779	1779	1779	1779	0
106	20231103	171300	216881608	1779	1779	1779	1779	0
107	20231103	171200	216881608	1779	1779	1779	1779	0
108	20231103	171100	216881608	1779	1779	1779	1779	0
109	20231103	171000	216881608	1779	1779	1779	1779	0
110	20231103	170900	216881608	1779	1779	1779	1779	0
111	20231103	170800	216881608	1779	1779	1779	1779	0
112	20231103	170700	216881608	1779	1779	1779	1779	0
113	20231103	170600	216881608	1779	1779	1779	1779	0
114	20231103	170500	216881608	1779	1779	1779	1779	0
115	20231103	170400	216881608	1779	1779	1779	1779	0
116	20231103	170300	216881608	1779	1779	1779	1779	0
117	20231103	170200	216881608	1779	1779	1779	1779	0
118	20231103	170100	216881608	1779	1779	1779	1779	0
119	20231103	170000	216881608	1779	1779	1779	1779	0
120	20231103	165900	216881608	1779	1779	1779	1779	0
121	20231103	165800	216881608	1779	1779	1779	1779	0
122	20231103	165700	216881608	1779	1779	1779	1779	3218
123	20231103	165600	216881608	1779	1779	1779	1779	0
124	20231103	165500	216881608	1779	1779	1779	1779	0
125	20231103	165400	216881608	1779	1779	1779	1779	0
126	20231103	165300	216881608	1779	1779	1779	1779	0
127	20231103	165200	216881608	1779	1779	1779	1779	0
128	20231103	165100	216881608	1779	1779	1779	1779	0
129	20231103	165000	216881608	1779	1779	1779	1779	0
130	20231103	164900	216881608	1779	1779	1779	1779	0
131	20231103	164800	216881608	1779	1779	1779	1779	0
132	20231103	164700	216881608	1779	1779	1779	1779	0
133	20231103	164600	216881608	1779	1779	1779	1779	0
134	20231103	164500	216881608	1779	1779	1779	1779	0
135	20231103	164400	216881608	1779	1779	1779	1779	0
136	20231103	164300	216881608	1779	1779	1779	1779	0
137	20231103	164200	216881608	1779	1779	1779	1779	0
138	20231103	164100	216881608	1779	1779	1779	1779	0
139	20231103	164000	216881608	1779	1779	1779	1779	0
140	20231103	163900	216881608	1779	1779	1779	1779	0
141	20231103	163800	216881608	1779	1779	1779	1779	0
142	20231103	163700	216881608	1779	1779	1779	1779	0
143	20231103	163600	216881608	1779	1779	1779	1779	0
144	20231103	163500	216881608	1779	1779	1779	1779	0
145	20231103	163400	216881608	1779	1779	1779	1779	0
146	20231103	163300	216881608	1779	1779	1779	1779	0
147	20231103	163200	216881608	1779	1779	1779	1779	0
148	20231103	163100	216881608	1779	1779	1779	1779	0
149	20231103	163000	216881608	1779	1779	1779	1779	0
150	20231103	162900	216881608	1779	1779	1779	1779	0
151	20231103	162800	216881608	1779	1779	1779	1779	0
152	20231103	162700	216881608	1779	1779	1779	1779	3218
153	20231103	162600	216881608	1779	1779	1779	1779	0
154	20231103	162500	216881608	1779	1779	1779	1779	0
155	20231103	162400	216881608	1779	1779	1779	1779	0
156	20231103	162300	216881608	1779	1779	1779	1779	0
157	20231103	162200	216881608	1779	1779	1779	1779	0
158	20231103	162100	216881608	1779	1779	1779	1779	0
159	20231103	162000	216881608	1779	1779	1779	1779	0
160	20231103	161900	216881608	1779	1779	1779	1779	0
161	20231103	161800	216881608	1779	1779	1779	1779	0
162	20231103	161700	216881608	1779	1779	1779	1779	0
163	20231103	161600	216881608	1779	1779	1779	1779	0
164	20231103	161500	216881608	1779	1779	1779	1779	0
165	20231103	161400	216881608	1779	1779	1779	1779	0
166	20231103	161300	216881608	1779	1779	1779	1779	0
167	20231103	161200	216881608	1779	1779	1779	1779	0
168	20231103	161100	216881608	1779	1779	1779	1779	0
169	20231103	161000	216881608	1779	1779	1779	1779	0
170	20231103	160900	216881608	1779	1779	1779	1779	0
171	20231103	160800	216881608	1779	1779	1779	1779	0
172	20231103	160700	216881608	1779	1779	1779	1779	0
173	20231103	160600	216881608	1779	1779	1779	1779	0
174	20231103	160500	216881608	1779	1779	1779	1779	0
175	20231103	160400	216881608	1779	1779	1779	1779	0
176	20231103	160300	216881608	1779	1779	1779	1779	0
177	20231103	160200	216881608	1779	1779	1779	1779	0
178	20231103	160100	216881608	1779	1779	1779	1779	0
179	20231103	160000	216881608	1779	1779	1779	1779	0
180	20231103	155900	216881608	1779	1779	1779	1779	0
181	20231103	155800	216881608	1779	1779	1779	1779	0
182	20231103	155700	216881608	1779	1779	1779	1779	3218
183	20231103	155600	216881608	1779	1779	1779	1779	0
184	20231103	155500	216881608	1779	1779	1779	1779	0
185	20231103	155400	216881608	1779	1779	1779	1779	0
186	20231103	155300	216881608	1779	1779	1779	1779	0
187	20231103	155200	216881608	1779	1779	1779	1779	0
188	20231103	155100	216881608	1779	1779	1779	1779	0
189	20231103	155000	216881608	1779	1779	1779	1779	0
190	20231103	154900	216881608	1779	1779	1779	1779	0
191	20231103	154800	216881608	1779	1779	1779	1779	0
192	20231103	154700	216881608	1779	1779	1779	1779	0
193	20231103	154600	216881608	1779	1779	1779	1779	0
194	20231103	154500	216881608	1779	1779	1779	1779	0
195	20231103	154400	216881608	1779	1779	1779	1779	0
196	20231103	154300	216881608	1779	1779	1779	1779	0
197	20231103	154200	216881608	1779	1779	1779	1779	0
198	20231103	154100	216881608	1779	1779	1779	1779	0
199	20231103	154000	216881608	1779	1779	1779	1779	0
200	20231103	153900	216881608	1779	1779	1779	1779	0
201	20231103	153800	216881608	1779	1779	1779	1779	0
202	20231103	153700	216881608	1779	1779	1779	1779	0
203	20231103	153600	216881608	1779	1779	1779	1779	0
204	20231103	153500	216881608	1779	1779	1779	1779	0
205	20231103	153400	216881608	1779	1779	1779	1779	0
206	20231103	153300	216881608	1779	1779	1779	1779	0
207	20231103	153200	216881608	1779	1779	1779	1779	0
208	20231103	153100	216881608	1779	1779	1779	1779	0
209	20231103	153000	216881608	1779	1779	1779	1779	3218
210	20231103	152900	211156786	1779	1779	1779	1779	0
211	20231103	152800	211156786	1779	1779	1779	1779	0
212	20231103	152700	211156786	1779	1779	1779	1779	0
213	20231103	152600	211156786	1779	1779	1779	1779	0
214	20231103	152500	211156786	1779	1779	1779	1779	0
215	20231103	152400	211156786	1779	1779	1779	1779	0
216	20231103	152300	211156786	1779	1779	1779	1779	0
217	20231103	152200	211156786	1779	1779	1779	1779	0
218	20231103	152100	211156786	1779	1779	1779	1779	0
219	20231103	152000	211156786	1779	1779	1779	1779	0
220	20231103	151900	211156786	1779	1779	1779	1779	57
221	20231103	151800	211055383	1780	1779	1780	1779	403
222	20231103	151700	210338045	1780	1780	1780	1780	0
223	20231103	151600	210338045	1780	1774	1780	1773	445
224	20231103	151500	209546842	1778	1777	1778	1773	5
225	20231103	151400	209537959	1777	1778	1778	1777	93
226	20231103	151300	209372607	1778	1778	1778	1778	0
227	20231103	151200	209372607	1778	1779	1779	1778	72
228	20231103	151100	209244531	1780	1780	1780	1780	1000
229	20231103	151000	207464531	1779	1778	1779	1773	1255
230	20231103	150900	205232976	1778	1778	1778	1778	40
231	20231103	150800	205161856	1780	1776	1780	1776	12627
232	20231103	150700	182710386	1775	1775	1775	1775	1
233	20231103	150600	182708611	1772	1772	1772	1772	3944
234	20231103	150500	175719843	1776	1775	1776	1775	766
235	20231103	150400	174360169	1775	1775	1775	1775	10
236	20231103	150300	174342419	1776	1776	1776	1776	0
237	20231103	150200	174342419	1776	1776	1776	1776	0
238	20231103	150100	174342419	1776	1776	1776	1776	0
239	20231103	150000	174342419	1776	1776	1776	1774	3
240	20231103	145900	174337093	1774	1774	1776	1774	150
241	20231103	145800	174070697	1776	1775	1776	1775	3112
242	20231103	145700	168546327	1775	1774	1775	1774	19
243	20231103	145600	168512620	1774	1772	1774	1772	298
244	20231103	145500	167984004	1772	1772	1772	1772	200
245	20231103	145400	167629604	1772	1772	1772	1772	82
246	20231103	145300	167484300	1772	1772	1772	1772	0
247	20231103	145200	167484300	1772	1772	1772	1772	4
248	20231103	145100	167477212	1774	1774	1774	1774	0
249	20231103	145000	167477212	1774	1772	1774	1772	93
250	20231103	144900	167312234	1772	1772	1772	1772	1
251	20231103	144800	167310462	1775	1775	1775	1775	1
252	20231103	144700	167308687	1773	1773	1773	1773	0
253	20231103	144600	167308687	1773	1774	1774	1773	2
254	20231103	144500	167305140	1775	1775	1775	1775	0
255	20231103	144400	167305140	1775	1775	1775	1774	72
256	20231103	144300	167177410	1773	1773	1773	1773	400
257	20231103	144200	166468210	1775	1775	1775	1775	78
258	20231103	144100	166329760	1775	1775	1775	1775	0
259	20231103	144000	166329760	1775	1775	1775	1775	0
260	20231103	143900	166329760	1775	1775	1775	1775	11
261	20231103	143800	166310235	1775	1775	1775	1775	0
262	20231103	143700	166310235	1775	1774	1775	1774	322
263	20231103	143600	165739006	1774	1774	1774	1774	785
264	20231103	143500	164346416	1774	1774	1774	1774	0
265	20231103	143400	164346416	1774	1774	1774	1774	0
266	20231103	143300	164346416	1774	1774	1774	1774	0
267	20231103	143200	164346416	1774	1774	1774	1774	1143
268	20231103	143100	162318734	1774	1773	1774	1773	51
269	20231103	143000	162228310	1773	1773	1773	1773	0
270	20231103	142900	162228310	1773	1773	1773	1773	0
271	20231103	142800	162228310	1773	1773	1773	1773	1
272	20231103	142700	162226537	1771	1771	1771	1771	0
273	20231103	142600	162226537	1771	1771	1771	1771	0
274	20231103	142500	162226537	1771	1771	1771	1771	0
275	20231103	142400	162226537	1771	1771	1771	1771	0
276	20231103	142300	162226537	1771	1771	1771	1771	0
277	20231103	142200	162226537	1771	1771	1771	1771	0
278	20231103	142100	162226537	1771	1771	1771	1771	0
279	20231103	142000	162226537	1771	1771	1771	1771	1
280	20231103	141900	162224766	1774	1774	1774	1774	0
281	20231103	141800	162224766	1774	1774	1774	1774	0
282	20231103	141700	162224766	1774	1774	1774	1774	0
283	20231103	141600	162224766	1774	1774	1774	1774	50
284	20231103	141500	162136066	1771	1771	1771	1771	0
285	20231103	141400	162136066	1771	1771	1771	1771	0
286	20231103	141300	162136066	1771	1771	1771	1771	0
287	20231103	141200	162136066	1771	1771	1771	1771	702
288	20231103	141100	160892824	1771	1771	1771	1771	0
289	20231103	141000	160892824	1771	1771	1771	1771	185
290	20231103	140900	160565189	1771	1771	1771	1771	0
291	20231103	140800	160565189	1771	1771	1771	1771	0
292	20231103	140700	160565189	1771	1771	1771	1771	15
293	20231103	140600	160538624	1771	1771	1771	1771	466
294	20231103	140500	159713338	1771	1771	1771	1771	24
295	20231103	140400	159670834	1773	1773	1773	1773	0
296	20231103	140300	159670834	1773	1773	1773	1773	0
297	20231103	140200	159670834	1773	1773	1773	1773	17
298	20231103	140100	159640693	1773	1773	1773	1773	0
299	20231103	140000	159640693	1773	1773	1773	1773	0
300	20231103	135900	159640693	1773	1773	1773	1773	0
301	20231103	135800	159640693	1773	1771	1773	1771	15
302	20231103	135700	159614116	1770	1770	1770	1770	66
303	20231103	135600	159497296	1762	1762	1762	1762	0
304	20231103	135500	159497296	1762	1762	1762	1762	113
305	20231103	135400	159298190	1761	1761	1761	1761	0
306	20231103	135300	159298190	1761	1767	1767	1761	506
307	20231103	135200	158406855	1767	1767	1767	1767	0
308	20231103	135100	158406855	1767	1769	1769	1767	215
309	20231103	135000	158026918	1770	1771	1771	1770	690
310	20231103	134900	156805231	1771	1771	1771	1771	0
311	20231103	134800	156805231	1771	1771	1771	1771	0
312	20231103	134700	156805231	1771	1771	1771	1771	0
313	20231103	134600	156805231	1771	1771	1771	1771	156
314	20231103	134500	156528955	1773	1774	1774	1773	74
315	20231103	134400	156397719	1773	1773	1773	1773	0
316	20231103	134300	156397719	1773	1773	1773	1773	0
317	20231103	134200	156397719	1773	1773	1773	1773	0
318	20231103	134100	156397719	1773	1773	1773	1773	1
319	20231103	134000	156395946	1774	1774	1774	1774	0
320	20231103	133900	156395946	1774	1774	1774	1774	0
321	20231103	133800	156395946	1774	1774	1774	1774	14
322	20231103	133700	156371110	1775	1775	1775	1775	0
323	20231103	133600	156371110	1775	1775	1775	1775	0
324	20231103	133500	156371110	1775	1775	1775	1775	0
325	20231103	133400	156371110	1775	1775	1775	1775	0
326	20231103	133300	156371110	1775	1775	1775	1775	0
327	20231103	133200	156371110	1775	1775	1775	1775	0
328	20231103	133100	156371110	1775	1775	1775	1775	0
329	20231103	133000	156371110	1775	1775	1775	1775	0
330	20231103	132900	156371110	1775	1775	1775	1775	0
331	20231103	132800	156371110	1775	1774	1775	1774	256
332	20231103	132700	155916965	1774	1774	1774	1774	0
333	20231103	132600	155916965	1774	1774	1774	1774	564
334	20231103	132500	154916429	1774	1774	1774	1774	0
335	20231103	132400	154916429	1774	1774	1774	1774	1
336	20231103	132300	154914655	1773	1773	1773	1773	2
337	20231103	132200	154911109	1771	1771	1771	1771	9
338	20231103	132100	154895170	1771	1771	1771	1771	0
339	20231103	132000	154895170	1771	1771	1771	1771	200
340	20231103	131900	154540970	1771	1771	1771	1771	0
341	20231103	131800	154540970	1771	1771	1771	1771	0
342	20231103	131700	154540970	1771	1772	1772	1771	115
343	20231103	131600	154337299	1771	1774	1774	1771	17
344	20231103	131500	154307177	1774	1774	1774	1774	120
345	20231103	131400	154094297	1774	1774	1774	1774	0
346	20231103	131300	154094297	1774	1774	1774	1774	0
347	20231103	131200	154094297	1774	1774	1774	1774	4
348	20231103	131100	154087201	1775	1775	1775	1775	0
349	20231103	131000	154087201	1775	1775	1775	1775	0
350	20231103	130900	154087201	1775	1775	1775	1775	0
351	20231103	130800	154087201	1775	1775	1775	1775	0
352	20231103	130700	154087201	1775	1775	1775	1775	0
353	20231103	130600	154087201	1775	1775	1775	1775	0
354	20231103	130500	154087201	1775	1775	1775	1775	500
355	20231103	130400	153199701	1776	1775	1776	1775	332
356	20231103	130300	152610400	1775	1775	1775	1775	0
357	20231103	130200	152610400	1775	1775	1775	1775	29
358	20231103	130100	152558925	1774	1774	1774	1774	0
359	20231103	130000	152558925	1774	1774	1774	1774	0
360	20231103	125900	152558925	1774	1774	1774	1774	1
361	20231103	125800	152557151	1771	1771	1771	1771	3
362	20231103	125700	152551838	1776	1776	1776	1776	0
363	20231103	125600	152551838	1776	1775	1776	1775	2
364	20231103	125500	152548287	1771	1772	1772	1771	358
365	20231103	125400	151914249	1772	1772	1772	1772	90
366	20231103	125300	151754769	1772	1773	1776	1772	294
367	20231103	125200	151233533	1773	1773	1773	1773	0
368	20231103	125100	151233533	1773	1773	1773	1773	0
369	20231103	125000	151233533	1773	1775	1775	1773	2744
370	20231103	124900	146368419	1776	1776	1776	1776	0
371	20231103	124800	146368419	1776	1776	1776	1776	0
372	20231103	124700	146368419	1776	1776	1776	1776	0
373	20231103	124600	146368419	1776	1776	1776	1773	12
374	20231103	124500	146347110	1776	1776	1776	1776	0
375	20231103	124400	146347110	1776	1776	1776	1776	0
376	20231103	124300	146347110	1776	1776	1776	1776	60
377	20231103	124200	146240550	1776	1776	1776	1776	0
378	20231103	124100	146240550	1776	1776	1776	1776	1000
379	20231103	124000	144464550	1776	1776	1776	1771	44
380	20231103	123900	144386608	1775	1775	1775	1775	549
381	20231103	123800	143412133	1769	1769	1769	1769	14
382	20231103	123700	143387367	1775	1773	1775	1773	1881
383	20231103	123600	140052351	1773	1773	1773	1773	0
384	20231103	123500	140052351	1773	1773	1773	1773	0
385	20231103	123400	140052351	1773	1773	1773	1773	0
386	20231103	123300	140052351	1773	1773	1773	1773	0
387	20231103	123200	140052351	1773	1770	1773	1770	70
388	20231103	123100	139928448	1768	1768	1768	1768	0
389	20231103	123000	139928448	1768	1768	1768	1768	0
390	20231103	122900	139928448	1768	1770	1770	1768	400
391	20231103	122800	139220868	1773	1770	1773	1770	12
392	20231103	122700	139199625	1770	1770	1770	1770	0
393	20231103	122600	139199625	1770	1770	1770	1770	1
394	20231103	122500	139197855	1773	1773	1773	1773	28
395	20231103	122400	139148211	1773	1773	1773	1773	1
396	20231103	122300	139146438	1770	1771	1772	1770	1808
397	20231103	122200	135945469	1771	1771	1771	1771	100
398	20231103	122100	135768369	1770	1770	1770	1770	0
399	20231103	122000	135768369	1770	1770	1770	1770	0
400	20231103	121900	135768369	1770	1770	1770	1770	0
401	20231103	121800	135768369	1770	1770	1770	1770	336
402	20231103	121700	135173649	1770	1770	1770	1770	112
403	20231103	121600	134975409	1770	1770	1770	1770	1
404	20231103	121500	134973639	1770	1770	1770	1770	258
405	20231103	121400	134516979	1771	1771	1771	1771	0
406	20231103	121300	134516979	1771	1771	1771	1771	0
407	20231103	121200	134516979	1771	1771	1771	1771	1
408	20231103	121100	134515208	1771	1771	1771	1771	147
409	20231103	121000	134254871	1771	1771	1771	1771	0
410	20231103	120900	134254871	1771	1771	1771	1771	0
411	20231103	120800	134254871	1771	1771	1771	1771	1
412	20231103	120700	134253100	1771	1771	1771	1771	145
413	20231103	120600	133996305	1771	1771	1771	1771	0
414	20231103	120500	133996305	1771	1771	1771	1771	0
415	20231103	120400	133996305	1771	1771	1771	1771	4
416	20231103	120300	133989221	1771	1771	1771	1771	56
417	20231103	120200	133890045	1771	1771	1771	1771	0
418	20231103	120100	133890045	1771	1771	1771	1771	0
419	20231103	120000	133890045	1771	1771	1771	1771	1
420	20231103	115900	133888274	1771	1771	1771	1771	201
421	20231103	115800	133532303	1769	1769	1769	1769	25
422	20231103	115700	133488078	1769	1769	1769	1769	4
423	20231103	115600	133481002	1772	1772	1772	1772	20
424	20231103	115500	133445562	1773	1773	1773	1773	0
425	20231103	115400	133445562	1773	1773	1773	1773	1
426	20231103	115300	133443789	1768	1773	1773	1768	11
427	20231103	115200	133424336	1773	1773	1773	1773	0
428	20231103	115100	133424336	1773	1773	1773	1773	0
429	20231103	115000	133424336	1773	1773	1773	1773	28
430	20231103	114900	133374692	1773	1773	1773	1773	1
431	20231103	114800	133372919	1773	1773	1773	1773	10
432	20231103	114700	133355189	1775	1775	1775	1775	0
433	20231103	114600	133355189	1775	1775	1775	1775	0
434	20231103	114500	133355189	1775	1775	1775	1775	0
435	20231103	114400	133355189	1775	1774	1775	1774	17
436	20231103	114300	133325015	1773	1773	1773	1773	76
437	20231103	114200	133190267	1773	1773	1773	1773	1
438	20231103	114100	133188494	1775	1775	1775	1775	0
439	20231103	114000	133188494	1775	1775	1775	1775	0
440	20231103	113900	133188494	1775	1775	1775	1775	0
441	20231103	113800	133188494	1775	1775	1775	1775	0
442	20231103	113700	133188494	1775	1775	1775	1775	0
443	20231103	113600	133188494	1775	1775	1775	1775	0
444	20231103	113500	133188494	1775	1775	1775	1775	499
445	20231103	113400	132302769	1775	1775	1775	1775	1
446	20231103	113300	132300994	1774	1774	1774	1774	281
447	20231103	113200	131802500	1776	1776	1776	1776	0
448	20231103	113100	131802500	1776	1776	1776	1776	0
449	20231103	113000	131802500	1776	1776	1776	1776	0
450	20231103	112900	131802500	1776	1776	1776	1776	0
451	20231103	112800	131802500	1776	1776	1776	1776	25
452	20231103	112700	131758100	1776	1775	1776	1775	2
453	20231103	112600	131754549	1773	1773	1773	1773	2
454	20231103	112500	131751003	1778	1778	1778	1778	0
455	20231103	112400	131751003	1778	1778	1778	1778	0
456	20231103	112300	131751003	1778	1778	1778	1778	1
457	20231103	112200	131749225	1773	1773	1773	1773	482
458	20231103	112100	130894639	1776	1777	1777	1776	28
459	20231103	112000	130844885	1777	1777	1777	1777	25
460	20231103	111900	130800460	1777	1777	1777	1777	0
461	20231103	111800	130800460	1777	1777	1777	1777	0
462	20231103	111700	130800460	1777	1777	1777	1777	0
463	20231103	111600	130800460	1777	1777	1777	1777	0
464	20231103	111500	130800460	1777	1777	1777	1777	0
465	20231103	111400	130800460	1777	1777	1777	1777	500
466	20231103	111300	129911960	1778	1778	1778	1778	0
467	20231103	111200	129911960	1778	1778	1778	1778	400
468	20231103	111100	129200760	1777	1777	1777	1777	10
469	20231103	111000	129182990	1779	1777	1779	1777	200
470	20231103	110900	128827390	1779	1779	1779	1779	0
471	20231103	110800	128827390	1779	1779	1779	1779	30
472	20231103	110700	128774020	1779	1779	1779	1779	0
473	20231103	110600	128774020	1779	1779	1779	1779	0
474	20231103	110500	128774020	1779	1779	1779	1779	3
475	20231103	110400	128768683	1770	1770	1770	1770	0
476	20231103	110300	128768683	1770	1771	1771	1770	1000
477	20231103	110200	126998659	1780	1780	1780	1780	0
478	20231103	110100	126998659	1780	1779	1780	1779	72
479	20231103	110000	126870560	1780	1780	1780	1769	603
480	20231103	105900	125797232	1780	1775	1780	1775	3000
481	20231103	105800	120464990	1775	1775	1775	1775	0
482	20231103	105700	120464990	1775	1775	1775	1775	0
483	20231103	105600	120464990	1775	1775	1775	1775	350
484	20231103	105500	119843740	1775	1775	1775	1775	2
485	20231103	105400	119840190	1769	1769	1769	1769	0
486	20231103	105300	119840190	1769	1770	1770	1768	1020
487	20231103	105200	118035810	1775	1775	1775	1775	0
488	20231103	105100	118035810	1775	1774	1775	1765	326
489	20231103	105000	117457543	1775	1775	1775	1775	255
490	20231103	104900	117004918	1774	1773	1774	1773	120
491	20231103	104800	116792114	1772	1772	1772	1772	231
492	20231103	104700	116382782	1773	1773	1773	1773	512
493	20231103	104600	115475006	1773	1773	1773	1773	0
494	20231103	104500	115475006	1773	1770	1773	1770	4
495	20231103	104400	115467923	1771	1767	1771	1767	133
496	20231103	104300	115232516	1766	1766	1766	1766	0
497	20231103	104200	115232516	1766	1765	1766	1765	199
498	20231103	104100	114881182	1765	1766	1766	1765	39
499	20231103	104000	114812346	1766	1769	1770	1766	882
500	20231103	103900	113253002	1769	1767	1769	1767	154
501	20231103	103800	112980766	1767	1767	1767	1767	0
502	20231103	103700	112980766	1767	1763	1767	1763	1034
503	20231103	103600	111157311	1754	1754	1754	1754	0
504	20231103	103500	111157311	1754	1754	1754	1754	0
505	20231103	103400	111157311	1754	1754	1754	1754	1
506	20231103	103300	111155557	1763	1763	1763	1763	0
507	20231103	103200	111155557	1763	1763	1763	1763	0
508	20231103	103100	111155557	1763	1763	1763	1763	2
509	20231103	103000	111152031	1764	1764	1764	1764	0
510	20231103	102900	111152031	1764	1764	1764	1764	0
511	20231103	102800	111152031	1764	1764	1764	1764	0
512	20231103	102700	111152031	1764	1764	1764	1764	0
513	20231103	102600	111152031	1764	1763	1764	1763	20
514	20231103	102500	111116769	1754	1754	1754	1754	10
515	20231103	102400	111099229	1763	1763	1763	1763	1
516	20231103	102300	111097466	1754	1754	1754	1754	0
517	20231103	102200	111097466	1754	1754	1754	1754	100
518	20231103	102100	110922066	1764	1764	1764	1764	10
519	20231103	102000	110904426	1765	1765	1765	1765	0
520	20231103	101900	110904426	1765	1771	1771	1747	1051
521	20231103	101800	109063981	1772	1772	1772	1772	0
522	20231103	101700	109063981	1772	1772	1772	1772	0
523	20231103	101600	109063981	1772	1772	1772	1772	168
524	20231103	101500	108766285	1773	1773	1773	1773	0
525	20231103	101400	108766285	1773	1773	1773	1773	0
526	20231103	101300	108766285	1773	1772	1773	1772	30
527	20231103	101200	108713096	1773	1773	1773	1773	0
528	20231103	101100	108713096	1773	1766	1773	1766	42
529	20231103	101000	108638911	1766	1756	1766	1756	7080
530	20231103	100900	96142701	1766	1766	1766	1766	22
531	20231103	100800	96103849	1766	1766	1766	1766	126
532	20231103	100700	95881333	1771	1761	1771	1761	5751
533	20231103	100600	85731496	1761	1759	1761	1759	1500
534	20231103	100500	83091510	1750	1750	1750	1750	0
535	20231103	100400	83091510	1750	1750	1750	1750	100
536	20231103	100300	82916510	1759	1757	1759	1757	1492
537	20231103	100200	80294397	1757	1757	1757	1757	1
538	20231103	100100	80292640	1757	1757	1757	1757	2
539	20231103	100000	80289126	1757	1757	1757	1757	0
540	20231103	095900	80289126	1757	1756	1757	1756	709
541	20231103	095800	79043880	1745	1745	1745	1745	0
542	20231103	095700	79043880	1745	1747	1747	1745	3000
543	20231103	095600	73806532	1747	1756	1756	1747	2
544	20231103	095500	73803029	1757	1756	1757	1756	2
545	20231103	095400	73799516	1750	1750	1750	1750	860
546	20231103	095300	72294516	1747	1747	1747	1747	1
547	20231103	095200	72292769	1747	1747	1747	1747	5
548	20231103	095100	72284034	1747	1747	1747	1747	0
549	20231103	095000	72284034	1747	1747	1747	1747	0
550	20231103	094900	72284034	1747	1747	1747	1747	1086
551	20231103	094800	70386792	1750	1750	1750	1750	140
552	20231103	094700	70141792	1758	1758	1758	1758	11
553	20231103	094600	70122454	1758	1758	1758	1758	0
554	20231103	094500	70122454	1758	1758	1758	1758	0
555	20231103	094400	70122454	1758	1758	1758	1758	1
556	20231103	094300	70120696	1758	1759	1759	1758	25
557	20231103	094200	70076741	1759	1750	1759	1750	7
558	20231103	094100	70064437	1759	1758	1759	1758	60
559	20231103	094000	69958955	1758	1758	1759	1758	17
560	20231103	093900	69929068	1747	1747	1747	1747	0
561	20231103	093800	69929068	1747	1747	1747	1747	0
562	20231103	093700	69929068	1747	1749	1749	1747	288
563	20231103	093600	69425912	1746	1757	1757	1746	1560
564	20231103	093500	66697254	1756	1756	1756	1756	0
565	20231103	093400	66697254	1756	1756	1756	1756	125
566	20231103	093300	66477754	1756	1757	1757	1756	11
567	20231103	093200	66458437	1757	1748	1757	1748	291
568	20231103	093100	65949724	1745	1745	1745	1745	110
569	20231103	093000	65757774	1745	1753	1761	1745	10381
570	20231103	092900	47606995	1754	1760	1761	1754	3140
571	20231103	092800	42091820	1760	1753	1760	1753	120
572	20231103	092700	41881453	1754	1757	1757	1754	1258
573	20231103	092600	39673979	1759	1759	1759	1759	93
574	20231103	092500	39510392	1761	1761	1761	1761	48
575	20231103	092400	39425864	1761	1761	1761	1761	101
576	20231103	092300	39248003	1761	1762	1762	1759	156
577	20231103	092200	38973523	1762	1762	1762	1762	101
578	20231103	092100	38795561	1755	1755	1755	1755	260
579	20231103	092000	38339261	1754	1754	1754	1754	190
580	20231103	091900	38006001	1765	1755	1765	1755	110
581	20231103	091800	37812851	1765	1765	1765	1765	1
582	20231103	091700	37811086	1753	1753	1753	1753	0
583	20231103	091600	37811086	1753	1764	1765	1753	617
584	20231103	091500	36722524	1764	1764	1764	1764	1
585	20231103	091400	36720760	1754	1755	1755	1754	3992
586	20231103	091300	29718762	1765	1765	1765	1765	0
587	20231103	091200	29718762	1765	1760	1765	1755	201
588	20231103	091100	29365737	1760	1760	1760	1760	22
589	20231103	091000	29327017	1760	1766	1766	1760	81
590	20231103	090900	29184451	1765	1765	1765	1765	1000
591	20231103	090800	27419451	1765	1766	1766	1755	171
592	20231103	090700	27117835	1755	1767	1767	1755	737
593	20231103	090600	25818220	1768	1767	1768	1767	63
594	20231103	090500	25706898	1752	1765	1768	1752	1795
595	20231103	090400	22553798	1767	1760	1767	1752	809
596	20231103	090300	21131447	1760	1765	1767	1760	1167
597	20231103	090200	19070992	1766	1766	1766	1766	10
598	20231103	090100	19053332	1768	1768	1768	1768	1
599	20231103	090000	19051564	1750	1761	1765	1750	10824