KissMeData/046390/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192700	552712624	1776	1776	1776	1776	2001
3	20231102	192600	552712624	1776	1776	1776	1776	0
4	20231102	192500	552712624	1776	1776	1776	1776	0
5	20231102	192400	552712624	1776	1776	1776	1776	0
6	20231102	192300	552712624	1776	1776	1776	1776	0
7	20231102	192200	552712624	1776	1776	1776	1776	0
8	20231102	192100	552712624	1776	1776	1776	1776	0
9	20231102	192000	552712624	1776	1776	1776	1776	0
10	20231102	191900	552712624	1776	1776	1776	1776	0
11	20231102	191800	552712624	1776	1776	1776	1776	0
12	20231102	191700	552712624	1776	1776	1776	1776	0
13	20231102	191600	552712624	1776	1776	1776	1776	0
14	20231102	191500	552712624	1776	1776	1776	1776	0
15	20231102	191400	552712624	1776	1776	1776	1776	0
16	20231102	191300	552712624	1776	1776	1776	1776	0
17	20231102	191200	552712624	1776	1776	1776	1776	0
18	20231102	191100	552712624	1776	1776	1776	1776	0
19	20231102	191000	552712624	1776	1776	1776	1776	0
20	20231102	190900	552712624	1776	1776	1776	1776	0
21	20231102	190800	552712624	1776	1776	1776	1776	0
22	20231102	190700	552712624	1776	1776	1776	1776	0
23	20231102	190600	552712624	1776	1776	1776	1776	0
24	20231102	190500	552712624	1776	1776	1776	1776	0
25	20231102	190400	552712624	1776	1776	1776	1776	0
26	20231102	190300	552712624	1776	1776	1776	1776	0
27	20231102	190200	552712624	1776	1776	1776	1776	0
28	20231102	190100	552712624	1776	1776	1776	1776	0
29	20231102	190000	552712624	1776	1776	1776	1776	0
30	20231102	185900	552712624	1776	1776	1776	1776	0
31	20231102	185800	552712624	1776	1776	1776	1776	0
32	20231102	185700	552712624	1776	1776	1776	1776	2001
33	20231102	185600	552712624	1776	1776	1776	1776	0
34	20231102	185500	552712624	1776	1776	1776	1776	0
35	20231102	185400	552712624	1776	1776	1776	1776	0
36	20231102	185300	552712624	1776	1776	1776	1776	0
37	20231102	185200	552712624	1776	1776	1776	1776	0
38	20231102	185100	552712624	1776	1776	1776	1776	0
39	20231102	185000	552712624	1776	1776	1776	1776	0
40	20231102	184900	552712624	1776	1776	1776	1776	0
41	20231102	184800	552712624	1776	1776	1776	1776	0
42	20231102	184700	552712624	1776	1776	1776	1776	0
43	20231102	184600	552712624	1776	1776	1776	1776	0
44	20231102	184500	552712624	1776	1776	1776	1776	0
45	20231102	184400	552712624	1776	1776	1776	1776	0
46	20231102	184300	552712624	1776	1776	1776	1776	0
47	20231102	184200	552712624	1776	1776	1776	1776	0
48	20231102	184100	552712624	1776	1776	1776	1776	0
49	20231102	184000	552712624	1776	1776	1776	1776	0
50	20231102	183900	552712624	1776	1776	1776	1776	0
51	20231102	183800	552712624	1776	1776	1776	1776	0
52	20231102	183700	552712624	1776	1776	1776	1776	0
53	20231102	183600	552712624	1776	1776	1776	1776	0
54	20231102	183500	552712624	1776	1776	1776	1776	0
55	20231102	183400	552712624	1776	1776	1776	1776	0
56	20231102	183300	552712624	1776	1776	1776	1776	0
57	20231102	183200	552712624	1776	1776	1776	1776	0
58	20231102	183100	552712624	1776	1776	1776	1776	0
59	20231102	183000	552712624	1776	1776	1776	1776	0
60	20231102	182900	552712624	1776	1776	1776	1776	0
61	20231102	182800	552712624	1776	1776	1776	1776	0
62	20231102	182700	552712624	1776	1776	1776	1776	2001
63	20231102	182600	552712624	1776	1776	1776	1776	0
64	20231102	182500	552712624	1776	1776	1776	1776	0
65	20231102	182400	552712624	1776	1776	1776	1776	0
66	20231102	182300	552712624	1776	1776	1776	1776	0
67	20231102	182200	552712624	1776	1776	1776	1776	0
68	20231102	182100	552712624	1776	1776	1776	1776	0
69	20231102	182000	552712624	1776	1776	1776	1776	0
70	20231102	181900	552712624	1776	1776	1776	1776	0
71	20231102	181800	552712624	1776	1776	1776	1776	0
72	20231102	181700	552712624	1776	1776	1776	1776	0
73	20231102	181600	552712624	1776	1776	1776	1776	0
74	20231102	181500	552712624	1776	1776	1776	1776	0
75	20231102	181400	552712624	1776	1776	1776	1776	0
76	20231102	181300	552712624	1776	1776	1776	1776	0
77	20231102	181200	552712624	1776	1776	1776	1776	0
78	20231102	181100	552712624	1776	1776	1776	1776	0
79	20231102	181000	552712624	1776	1776	1776	1776	0
80	20231102	180900	552712624	1776	1776	1776	1776	0
81	20231102	180800	552712624	1776	1776	1776	1776	0
82	20231102	180700	552712624	1776	1776	1776	1776	0
83	20231102	180600	552712624	1776	1776	1776	1776	0
84	20231102	180500	552712624	1776	1776	1776	1776	0
85	20231102	180400	552712624	1776	1776	1776	1776	0
86	20231102	180300	552712624	1776	1776	1776	1776	0
87	20231102	180200	552712624	1776	1776	1776	1776	0
88	20231102	180100	552712624	1776	1776	1776	1776	0
89	20231102	180000	552712624	1776	1776	1776	1776	0
90	20231102	175900	552712624	1776	1776	1776	1776	0
91	20231102	175800	552712624	1776	1776	1776	1776	0
92	20231102	175700	552712624	1776	1776	1776	1776	2001
93	20231102	175600	552712624	1776	1776	1776	1776	0
94	20231102	175500	552712624	1776	1776	1776	1776	0
95	20231102	175400	552712624	1776	1776	1776	1776	0
96	20231102	175300	552712624	1776	1776	1776	1776	0
97	20231102	175200	552712624	1776	1776	1776	1776	0
98	20231102	175100	552712624	1776	1776	1776	1776	0
99	20231102	175000	552712624	1776	1776	1776	1776	0
100	20231102	174900	552712624	1776	1776	1776	1776	0
101	20231102	174800	552712624	1776	1776	1776	1776	0
102	20231102	174700	552712624	1776	1776	1776	1776	0
103	20231102	174600	552712624	1776	1776	1776	1776	0
104	20231102	174500	552712624	1776	1776	1776	1776	0
105	20231102	174400	552712624	1776	1776	1776	1776	0
106	20231102	174300	552712624	1776	1776	1776	1776	0
107	20231102	174200	552712624	1776	1776	1776	1776	0
108	20231102	174100	552712624	1776	1776	1776	1776	0
109	20231102	174000	552712624	1776	1776	1776	1776	0
110	20231102	173900	552712624	1776	1776	1776	1776	0
111	20231102	173800	552712624	1776	1776	1776	1776	0
112	20231102	173700	552712624	1776	1776	1776	1776	0
113	20231102	173600	552712624	1776	1776	1776	1776	0
114	20231102	173500	552712624	1776	1776	1776	1776	0
115	20231102	173400	552712624	1776	1776	1776	1776	0
116	20231102	173300	552712624	1776	1776	1776	1776	0
117	20231102	173200	552712624	1776	1776	1776	1776	0
118	20231102	173100	552712624	1776	1776	1776	1776	0
119	20231102	173000	552712624	1776	1776	1776	1776	0
120	20231102	172900	552712624	1776	1776	1776	1776	0
121	20231102	172800	552712624	1776	1776	1776	1776	0
122	20231102	172700	552712624	1776	1776	1776	1776	2001
123	20231102	172600	552712624	1776	1776	1776	1776	0
124	20231102	172500	552712624	1776	1776	1776	1776	0
125	20231102	172400	552712624	1776	1776	1776	1776	0
126	20231102	172300	552712624	1776	1776	1776	1776	0
127	20231102	172200	552712624	1776	1776	1776	1776	0
128	20231102	172100	552712624	1776	1776	1776	1776	0
129	20231102	172000	552712624	1776	1776	1776	1776	0
130	20231102	171900	552712624	1776	1776	1776	1776	0
131	20231102	171800	552712624	1776	1776	1776	1776	0
132	20231102	171700	552712624	1776	1776	1776	1776	0
133	20231102	171600	552712624	1776	1776	1776	1776	0
134	20231102	171500	552712624	1776	1776	1776	1776	0
135	20231102	171400	552712624	1776	1776	1776	1776	0
136	20231102	171300	552712624	1776	1776	1776	1776	0
137	20231102	171200	552712624	1776	1776	1776	1776	0
138	20231102	171100	552712624	1776	1776	1776	1776	0
139	20231102	171000	552712624	1776	1776	1776	1776	0
140	20231102	170900	552712624	1776	1776	1776	1776	0
141	20231102	170800	552712624	1776	1776	1776	1776	0
142	20231102	170700	552712624	1776	1776	1776	1776	0
143	20231102	170600	552712624	1776	1776	1776	1776	0
144	20231102	170500	552712624	1776	1776	1776	1776	0
145	20231102	170400	552712624	1776	1776	1776	1776	0
146	20231102	170300	552712624	1776	1776	1776	1776	0
147	20231102	170200	552712624	1776	1776	1776	1776	0
148	20231102	170100	552712624	1776	1776	1776	1776	0
149	20231102	170000	552712624	1776	1776	1776	1776	0
150	20231102	165900	552712624	1776	1776	1776	1776	0
151	20231102	165800	552712624	1776	1776	1776	1776	0
152	20231102	165700	552712624	1776	1776	1776	1776	2001
153	20231102	165600	552712624	1776	1776	1776	1776	0
154	20231102	165500	552712624	1776	1776	1776	1776	0
155	20231102	165400	552712624	1776	1776	1776	1776	0
156	20231102	165300	552712624	1776	1776	1776	1776	0
157	20231102	165200	552712624	1776	1776	1776	1776	0
158	20231102	165100	552712624	1776	1776	1776	1776	0
159	20231102	165000	552712624	1776	1776	1776	1776	0
160	20231102	164900	552712624	1776	1776	1776	1776	0
161	20231102	164800	552712624	1776	1776	1776	1776	0
162	20231102	164700	552712624	1776	1776	1776	1776	0
163	20231102	164600	552712624	1776	1776	1776	1776	0
164	20231102	164500	552712624	1776	1776	1776	1776	0
165	20231102	164400	552712624	1776	1776	1776	1776	0
166	20231102	164300	552712624	1776	1776	1776	1776	0
167	20231102	164200	552712624	1776	1776	1776	1776	0
168	20231102	164100	552712624	1776	1776	1776	1776	0
169	20231102	164000	552712624	1776	1776	1776	1776	0
170	20231102	163900	552712624	1776	1776	1776	1776	0
171	20231102	163800	552712624	1776	1776	1776	1776	0
172	20231102	163700	552712624	1776	1776	1776	1776	0
173	20231102	163600	552712624	1776	1776	1776	1776	0
174	20231102	163500	552712624	1776	1776	1776	1776	0
175	20231102	163400	552712624	1776	1776	1776	1776	0
176	20231102	163300	552712624	1776	1776	1776	1776	0
177	20231102	163200	552712624	1776	1776	1776	1776	0
178	20231102	163100	552712624	1776	1776	1776	1776	0
179	20231102	163000	552712624	1776	1776	1776	1776	0
180	20231102	162900	552712624	1776	1776	1776	1776	0
181	20231102	162800	552712624	1776	1776	1776	1776	0
182	20231102	162700	552712624	1776	1776	1776	1776	2001
183	20231102	162600	552712624	1776	1776	1776	1776	0
184	20231102	162500	552712624	1776	1776	1776	1776	0
185	20231102	162400	552712624	1776	1776	1776	1776	0
186	20231102	162300	552712624	1776	1776	1776	1776	0
187	20231102	162200	552712624	1776	1776	1776	1776	0
188	20231102	162100	552712624	1776	1776	1776	1776	0
189	20231102	162000	552712624	1776	1776	1776	1776	0
190	20231102	161900	552712624	1776	1776	1776	1776	0
191	20231102	161800	552712624	1776	1776	1776	1776	0
192	20231102	161700	552712624	1776	1776	1776	1776	0
193	20231102	161600	552712624	1776	1776	1776	1776	0
194	20231102	161500	552712624	1776	1776	1776	1776	0
195	20231102	161400	552712624	1776	1776	1776	1776	0
196	20231102	161300	552712624	1776	1776	1776	1776	0
197	20231102	161200	552712624	1776	1776	1776	1776	0
198	20231102	161100	552712624	1776	1776	1776	1776	0
199	20231102	161000	552712624	1776	1776	1776	1776	0
200	20231102	160900	552712624	1776	1776	1776	1776	0
201	20231102	160800	552712624	1776	1776	1776	1776	0
202	20231102	160700	552712624	1776	1776	1776	1776	0
203	20231102	160600	552712624	1776	1776	1776	1776	0
204	20231102	160500	552712624	1776	1776	1776	1776	0
205	20231102	160400	552712624	1776	1776	1776	1776	0
206	20231102	160300	552712624	1776	1776	1776	1776	0
207	20231102	160200	552712624	1776	1776	1776	1776	0
208	20231102	160100	552712624	1776	1776	1776	1776	0
209	20231102	160000	552712624	1776	1776	1776	1776	0
210	20231102	155900	552712624	1776	1776	1776	1776	0
211	20231102	155800	552712624	1776	1776	1776	1776	0
212	20231102	155700	552712624	1776	1776	1776	1776	2001
213	20231102	155600	552712624	1776	1776	1776	1776	0
214	20231102	155500	552712624	1776	1776	1776	1776	0
215	20231102	155400	552712624	1776	1776	1776	1776	0
216	20231102	155300	552712624	1776	1776	1776	1776	0
217	20231102	155200	552712624	1776	1776	1776	1776	0
218	20231102	155100	552712624	1776	1776	1776	1776	0
219	20231102	155000	552712624	1776	1776	1776	1776	0
220	20231102	154900	552712624	1776	1776	1776	1776	0
221	20231102	154800	552712624	1776	1776	1776	1776	0
222	20231102	154700	552712624	1776	1776	1776	1776	0
223	20231102	154600	552712624	1776	1776	1776	1776	0
224	20231102	154500	552712624	1776	1776	1776	1776	0
225	20231102	154400	552712624	1776	1776	1776	1776	0
226	20231102	154300	552712624	1776	1776	1776	1776	0
227	20231102	154200	552712624	1776	1776	1776	1776	0
228	20231102	154100	552712624	1776	1776	1776	1776	0
229	20231102	154000	552712624	1776	1776	1776	1776	0
230	20231102	153900	552712624	1776	1776	1776	1776	0
231	20231102	153800	552712624	1776	1776	1776	1776	0
232	20231102	153700	552712624	1776	1776	1776	1776	0
233	20231102	153600	552712624	1776	1776	1776	1776	0
234	20231102	153500	552712624	1776	1776	1776	1776	0
235	20231102	153400	552712624	1776	1776	1776	1776	0
236	20231102	153300	552712624	1776	1776	1776	1776	0
237	20231102	153200	552712624	1776	1776	1776	1776	0
238	20231102	153100	552712624	1776	1776	1776	1776	0
239	20231102	153000	552712624	1776	1776	1776	1776	2001
240	20231102	152900	549158848	1775	1775	1775	1775	0
241	20231102	152800	549158848	1775	1775	1775	1775	0
242	20231102	152700	549158848	1775	1775	1775	1775	0
243	20231102	152600	549158848	1775	1775	1775	1775	0
244	20231102	152500	549158848	1775	1775	1775	1775	0
245	20231102	152400	549158848	1775	1775	1775	1775	0
246	20231102	152300	549158848	1775	1775	1775	1775	0
247	20231102	152200	549158848	1775	1775	1775	1775	0
248	20231102	152100	549158848	1775	1775	1775	1775	0
249	20231102	152000	549158848	1775	1775	1775	1775	0
250	20231102	151900	549158848	1775	1775	1775	1775	64
251	20231102	151800	549045248	1782	1782	1782	1782	0
252	20231102	151700	549045248	1782	1781	1782	1773	1504
253	20231102	151600	546378521	1782	1783	1783	1782	9
254	20231102	151500	546362475	1783	1782	1783	1782	12
255	20231102	151400	546341080	1783	1783	1783	1782	4
256	20231102	151300	546333950	1783	1779	1783	1779	30
257	20231102	151200	546280571	1779	1779	1779	1779	281
258	20231102	151100	545780672	1779	1779	1779	1779	100
259	20231102	151000	545602772	1779	1775	1779	1774	2421
260	20231102	150900	541306908	1775	1775	1775	1775	0
261	20231102	150800	541306908	1775	1775	1775	1775	261
262	20231102	150700	540843633	1775	1775	1775	1775	1000
263	20231102	150600	539068633	1778	1777	1778	1777	2014
264	20231102	150500	535488849	1777	1777	1777	1777	1
265	20231102	150400	535487072	1775	1776	1776	1775	1299
266	20231102	150300	533180114	1777	1777	1777	1777	1000
267	20231102	150200	531403114	1777	1777	1777	1777	6
268	20231102	150100	531392452	1777	1778	1778	1777	176
269	20231102	150000	531079581	1779	1779	1779	1779	0
270	20231102	145900	531079581	1779	1779	1779	1779	0
271	20231102	145800	531079581	1779	1779	1779	1779	0
272	20231102	145700	531079581	1779	1777	1779	1776	420
273	20231102	145600	530333589	1779	1779	1779	1779	5
274	20231102	145500	530324694	1784	1782	1784	1782	200
275	20231102	145400	529968191	1782	1777	1782	1776	2450
276	20231102	145300	525613368	1779	1779	1779	1779	494
277	20231102	145200	524734542	1779	1779	1779	1777	1166
278	20231102	145100	522661859	1779	1779	1779	1779	1
279	20231102	145000	522660080	1779	1779	1779	1779	0
280	20231102	144900	522660080	1779	1779	1779	1779	50
281	20231102	144800	522571130	1779	1779	1779	1779	100
282	20231102	144700	522393230	1779	1779	1779	1779	123
283	20231102	144600	522174413	1780	1780	1780	1780	30
284	20231102	144500	522121013	1780	1780	1780	1780	37
285	20231102	144400	522055153	1781	1781	1781	1781	68
286	20231102	144300	521934045	1781	1781	1781	1781	63
287	20231102	144200	521821842	1781	1783	1783	1781	6
288	20231102	144100	521811154	1777	1777	1777	1777	57
289	20231102	144000	521709865	1778	1778	1778	1778	0
290	20231102	143900	521709865	1778	1778	1778	1778	323
291	20231102	143800	521135571	1777	1779	1779	1777	1337
292	20231102	143700	518759283	1778	1778	1778	1778	2
293	20231102	143600	518755727	1779	1779	1779	1779	2
294	20231102	143500	518752169	1784	1784	1784	1784	0
295	20231102	143400	518752169	1784	1784	1784	1784	101
296	20231102	143300	518571985	1777	1777	1777	1777	21
297	20231102	143200	518534668	1777	1780	1780	1777	136
298	20231102	143100	518292903	1780	1782	1782	1780	6
299	20231102	143000	518282213	1788	1788	1788	1788	7
300	20231102	142900	518269697	1788	1788	1788	1788	4
301	20231102	142800	518262545	1790	1790	1790	1790	0
302	20231102	142700	518262545	1790	1781	1790	1778	10100
303	20231102	142600	500303503	1789	1781	1789	1781	12
304	20231102	142500	500282043	1790	1790	1790	1790	0
305	20231102	142400	500282043	1790	1789	1790	1789	2538
306	20231102	142300	495739033	1790	1789	1790	1789	200
307	20231102	142200	495381043	1790	1787	1790	1787	600
308	20231102	142100	494307929	1788	1783	1788	1783	100
309	20231102	142000	494129464	1777	1777	1777	1777	0
310	20231102	141900	494129464	1777	1777	1777	1777	0
311	20231102	141800	494129464	1777	1782	1782	1777	100
312	20231102	141700	493951757	1783	1783	1783	1783	0
313	20231102	141600	493951757	1783	1783	1783	1783	1
314	20231102	141500	493949974	1783	1783	1790	1783	1672
315	20231102	141400	490965157	1783	1783	1783	1783	0
316	20231102	141300	490965157	1783	1784	1784	1783	19
317	20231102	141200	490931270	1784	1784	1784	1784	81
318	20231102	141100	490786766	1787	1784	1787	1784	11
319	20231102	141000	490767136	1784	1787	1787	1784	20
320	20231102	140900	490731426	1788	1788	1788	1788	0
321	20231102	140800	490731426	1788	1789	1789	1788	11
322	20231102	140700	490711757	1790	1785	1790	1783	1078
323	20231102	140600	488787875	1785	1782	1785	1782	3417
324	20231102	140500	482692487	1783	1783	1783	1783	10
325	20231102	140400	482674657	1774	1783	1783	1774	2040
326	20231102	140300	479053404	1776	1776	1776	1776	3260
327	20231102	140200	473263644	1784	1777	1784	1775	5006
328	20231102	140100	464365884	1780	1784	1784	1780	407
329	20231102	140000	463641276	1784	1786	1786	1784	1356
330	20231102	135900	461221211	1794	1794	1794	1794	1
331	20231102	135800	461219417	1796	1795	1796	1795	810
332	20231102	135700	459765360	1795	1782	1797	1782	8280
333	20231102	135600	444977456	1782	1777	1782	1777	2
334	20231102	135500	444973897	1783	1783	1783	1783	0
335	20231102	135400	444973897	1783	1780	1783	1780	2000
336	20231102	135300	441411225	1775	1780	1780	1775	243
337	20231102	135200	440979800	1782	1780	1782	1780	1300
338	20231102	135100	438665581	1780	1778	1780	1774	701
339	20231102	135000	437418650	1778	1774	1778	1774	3712
340	20231102	134900	430828208	1774	1774	1774	1774	0
341	20231102	134800	430828208	1774	1774	1774	1774	1
342	20231102	134700	430826434	1773	1773	1773	1773	2
343	20231102	134600	430822888	1774	1773	1774	1773	400
344	20231102	134500	430113620	1773	1773	1773	1773	0
345	20231102	134400	430113620	1773	1773	1773	1773	0
346	20231102	134300	430113620	1773	1773	1773	1773	0
347	20231102	134200	430113620	1773	1773	1773	1773	20
348	20231102	134100	430078160	1773	1773	1773	1773	569
349	20231102	134000	429069323	1772	1771	1772	1771	101
350	20231102	133900	428890352	1771	1771	1771	1771	4
351	20231102	133800	428883268	1770	1770	1770	1770	0
352	20231102	133700	428883268	1770	1770	1770	1770	3995
353	20231102	133600	421812118	1770	1768	1770	1768	51
354	20231102	133500	421721948	1770	1773	1773	1769	6043
355	20231102	133400	411025620	1774	1774	1774	1774	1
356	20231102	133300	411023846	1772	1772	1772	1772	5
357	20231102	133200	411014986	1774	1774	1774	1774	0
358	20231102	133100	411014986	1774	1774	1774	1774	0
359	20231102	133000	411014986	1774	1771	1774	1770	4997
360	20231102	132900	402169738	1773	1776	1776	1773	10291
361	20231102	132800	383909547	1775	1773	1775	1773	2336
362	20231102	132700	379765614	1772	1772	1772	1772	0
363	20231102	132600	379765614	1772	1772	1772	1772	682
364	20231102	132500	378557110	1771	1770	1771	1770	248
365	20231102	132400	378117952	1770	1770	1770	1770	0
366	20231102	132300	378117952	1770	1770	1770	1770	0
367	20231102	132200	378117952	1770	1770	1770	1770	1
368	20231102	132100	378116182	1770	1770	1770	1770	1
369	20231102	132000	378114412	1770	1768	1770	1768	201
370	20231102	131900	377759042	1769	1769	1769	1769	2
371	20231102	131800	377755504	1769	1770	1770	1769	133
372	20231102	131700	377520220	1771	1771	1771	1771	20
373	20231102	131600	377484800	1772	1772	1772	1772	0
374	20231102	131500	377484800	1772	1772	1772	1772	1
375	20231102	131400	377483028	1772	1772	1772	1772	0
376	20231102	131300	377483028	1772	1772	1772	1772	0
377	20231102	131200	377483028	1772	1770	1772	1770	35
378	20231102	131100	377421076	1770	1770	1770	1770	0
379	20231102	131000	377421076	1770	1770	1770	1770	0
380	20231102	130900	377421076	1770	1770	1770	1770	117
381	20231102	130800	377213986	1772	1772	1772	1772	0
382	20231102	130700	377213986	1772	1771	1772	1771	50
383	20231102	130600	377125411	1771	1771	1771	1771	0
384	20231102	130500	377125411	1771	1771	1771	1771	0
385	20231102	130400	377125411	1771	1772	1772	1771	84
386	20231102	130300	376976646	1772	1772	1772	1772	100
387	20231102	130200	376799446	1772	1772	1772	1772	0
388	20231102	130100	376799446	1772	1772	1772	1772	0
389	20231102	130000	376799446	1772	1772	1772	1772	12
390	20231102	125900	376778182	1772	1772	1772	1772	238
391	20231102	125800	376356446	1770	1770	1770	1770	0
392	20231102	125700	376356446	1770	1770	1770	1770	0
393	20231102	125600	376356446	1770	1770	1770	1770	1
394	20231102	125500	376354676	1772	1772	1772	1772	0
395	20231102	125400	376354676	1772	1772	1772	1772	0
396	20231102	125300	376354676	1772	1772	1772	1772	0
397	20231102	125200	376354676	1772	1772	1772	1772	0
398	20231102	125100	376354676	1772	1772	1772	1772	0
399	20231102	125000	376354676	1772	1772	1772	1772	0
400	20231102	124900	376354676	1772	1772	1772	1770	10788
401	20231102	124800	357239833	1771	1771	1772	1771	152
402	20231102	124700	356970640	1770	1770	1770	1770	697
403	20231102	124600	355736950	1770	1769	1770	1769	6
404	20231102	124500	355726335	1767	1767	1767	1767	0
405	20231102	124400	355726335	1767	1767	1767	1767	0
406	20231102	124300	355726335	1767	1767	1767	1767	17
407	20231102	124200	355696296	1767	1767	1767	1767	1
408	20231102	124100	355694529	1767	1767	1767	1767	0
409	20231102	124000	355694529	1767	1767	1767	1767	15
410	20231102	123900	355668024	1767	1767	1767	1767	4
411	20231102	123800	355660956	1767	1767	1767	1767	2
412	20231102	123700	355657422	1767	1767	1767	1767	500
413	20231102	123600	354773922	1767	1767	1767	1767	10
414	20231102	123500	354756252	1767	1767	1767	1767	0
415	20231102	123400	354756252	1767	1767	1767	1767	1
416	20231102	123300	354754485	1765	1765	1765	1765	57
417	20231102	123200	354653880	1766	1766	1766	1766	975
418	20231102	123100	352932030	1766	1765	1766	1765	700
419	20231102	123000	351696282	1765	1765	1765	1765	4301
420	20231102	122900	344105017	1760	1764	1764	1760	881
421	20231102	122800	342551670	1764	1763	1764	1763	618
422	20231102	122700	341462076	1763	1763	1763	1763	0
423	20231102	122600	341462076	1763	1763	1763	1763	1
424	20231102	122500	341460313	1760	1762	1762	1760	850
425	20231102	122400	339963889	1765	1765	1765	1765	0
426	20231102	122300	339963889	1765	1765	1765	1765	50
427	20231102	122200	339875639	1765	1765	1765	1765	3
428	20231102	122100	339870344	1765	1765	1765	1765	1
429	20231102	122000	339868579	1761	1761	1761	1761	8
430	20231102	121900	339854491	1761	1761	1761	1761	290
431	20231102	121800	339343801	1761	1761	1761	1761	746
432	20231102	121700	338030095	1761	1765	1765	1761	100
433	20231102	121600	337853795	1765	1765	1765	1765	15
434	20231102	121500	337827320	1766	1766	1766	1766	0
435	20231102	121400	337827320	1766	1766	1766	1766	0
436	20231102	121300	337827320	1766	1766	1766	1766	5
437	20231102	121200	337818490	1766	1766	1766	1766	0
438	20231102	121100	337818490	1766	1766	1766	1766	6
439	20231102	121000	337807894	1766	1761	1766	1761	71
440	20231102	120900	337682850	1761	1761	1761	1761	100
441	20231102	120800	337506750	1761	1761	1761	1761	2
442	20231102	120700	337503228	1760	1761	1761	1760	344
443	20231102	120600	336897447	1761	1761	1761	1761	0
444	20231102	120500	336897447	1761	1761	1761	1761	302
445	20231102	120400	336365625	1759	1761	1761	1759	3086
446	20231102	120300	330934194	1761	1761	1761	1761	0
447	20231102	120200	330934194	1761	1761	1761	1761	1691
448	20231102	120100	327956343	1761	1761	1761	1761	0
449	20231102	120000	327956343	1761	1765	1765	1761	200
450	20231102	115900	327604021	1766	1766	1766	1766	30
451	20231102	115800	327551041	1766	1766	1766	1766	5
452	20231102	115700	327542211	1766	1766	1766	1766	20
453	20231102	115600	327506891	1766	1766	1766	1766	0
454	20231102	115500	327506891	1766	1766	1766	1766	0
455	20231102	115400	327506891	1766	1766	1766	1766	20
456	20231102	115300	327471571	1766	1766	1766	1766	0
457	20231102	115200	327471571	1766	1766	1766	1766	10
458	20231102	115100	327453911	1767	1767	1767	1767	0
459	20231102	115000	327453911	1767	1767	1767	1767	0
460	20231102	114900	327453911	1767	1760	1768	1760	60
461	20231102	114800	327348289	1760	1761	1768	1760	9200
462	20231102	114700	311151553	1761	1762	1767	1761	7848
463	20231102	114600	297323388	1762	1767	1767	1761	21813
464	20231102	114500	258865808	1766	1767	1769	1766	2104
465	20231102	114400	255148455	1767	1767	1767	1766	2019
466	20231102	114300	251581240	1767	1767	1767	1767	19
467	20231102	114200	251547667	1769	1767	1769	1767	50
468	20231102	114100	251459315	1767	1772	1772	1767	7280
469	20231102	114000	238576147	1773	1773	1773	1773	3
470	20231102	113900	238570828	1773	1773	1773	1773	0
471	20231102	113800	238570828	1773	1773	1773	1772	590
472	20231102	113700	237525334	1773	1773	1773	1773	10
473	20231102	113600	237507604	1774	1774	1774	1774	25
474	20231102	113500	237463254	1774	1775	1775	1774	51
475	20231102	113400	237372730	1775	1775	1775	1775	111
476	20231102	113300	237175705	1775	1775	1775	1775	55
477	20231102	113200	237078080	1776	1776	1776	1776	0
478	20231102	113100	237078080	1776	1775	1776	1775	510
479	20231102	113000	236172819	1776	1776	1776	1776	0
480	20231102	112900	236172819	1776	1776	1776	1776	266
481	20231102	112800	235700403	1776	1776	1776	1776	240
482	20231102	112700	235274163	1770	1772	1772	1770	3341
483	20231102	112600	229356922	1776	1776	1776	1776	100
484	20231102	112500	229179322	1776	1776	1776	1776	0
485	20231102	112400	229179322	1776	1776	1776	1776	0
486	20231102	112300	229179322	1776	1772	1776	1772	914
487	20231102	112200	227559706	1775	1776	1776	1775	127
488	20231102	112100	227334261	1776	1776	1776	1776	0
489	20231102	112000	227334261	1776	1776	1776	1776	30
490	20231102	111900	227280981	1776	1776	1776	1776	50
491	20231102	111800	227192181	1776	1772	1776	1772	5
492	20231102	111700	227183317	1773	1773	1773	1773	0
493	20231102	111600	227183317	1773	1773	1773	1773	79
494	20231102	111500	227043250	1776	1776	1776	1776	0
495	20231102	111400	227043250	1776	1774	1776	1773	1001
496	20231102	111300	225268445	1778	1778	1778	1778	2
497	20231102	111200	225264889	1779	1779	1779	1779	0
498	20231102	111100	225264889	1779	1779	1779	1779	12
499	20231102	111000	225243541	1779	1779	1779	1779	5
500	20231102	110900	225234646	1779	1772	1779	1772	256
501	20231102	110800	224780972	1773	1773	1773	1773	112
502	20231102	110700	224582396	1773	1774	1774	1773	327
503	20231102	110600	224002562	1774	1774	1774	1774	421
504	20231102	110500	223255708	1780	1778	1780	1778	1004
505	20231102	110400	221469549	1779	1779	1779	1779	0
506	20231102	110300	221469549	1779	1779	1779	1779	1
507	20231102	110200	221467770	1773	1779	1779	1773	1351
508	20231102	110100	219069373	1780	1778	1780	1778	953
509	20231102	110000	217373947	1779	1775	1779	1775	2237
510	20231102	105900	213401745	1775	1775	1775	1775	11
511	20231102	105800	213382220	1775	1775	1775	1775	24
512	20231102	105700	213339620	1775	1775	1775	1775	118
513	20231102	105600	213130170	1775	1775	1775	1775	2
514	20231102	105500	213126620	1775	1775	1775	1775	110
515	20231102	105400	212931370	1778	1777	1778	1776	391
516	20231102	105300	212236938	1779	1779	1779	1779	0
517	20231102	105200	212236938	1779	1779	1779	1779	106
518	20231102	105100	212048364	1779	1777	1779	1777	899
519	20231102	105000	210449051	1779	1777	1779	1777	622
520	20231102	104900	209342801	1777	1777	1777	1777	13
521	20231102	104800	209319700	1777	1775	1777	1774	1069
522	20231102	104700	207422479	1775	1775	1775	1775	5
523	20231102	104600	207413604	1775	1777	1777	1775	9
524	20231102	104500	207397613	1777	1777	1777	1777	70
525	20231102	104400	207273223	1777	1777	1777	1777	391
526	20231102	104300	206578416	1777	1777	1777	1777	106
527	20231102	104200	206390054	1777	1777	1777	1777	1
528	20231102	104100	206388277	1774	1774	1774	1774	478
529	20231102	104000	205540305	1773	1774	1774	1773	799
530	20231102	103900	204123401	1774	1774	1774	1774	7
531	20231102	103800	204110983	1774	1774	1774	1774	785
532	20231102	103700	202718393	1774	1774	1774	1773	5
533	20231102	103600	202709525	1774	1774	1774	1774	8
534	20231102	103500	202695333	1774	1774	1774	1774	0
535	20231102	103400	202695333	1774	1774	1774	1774	0
536	20231102	103300	202695333	1774	1774	1774	1774	0
537	20231102	103200	202695333	1774	1774	1774	1774	2030
538	20231102	103100	199094113	1774	1774	1774	1774	970
539	20231102	103000	197373333	1774	1774	1774	1774	35
540	20231102	102900	197311243	1770	1770	1770	1770	3000
541	20231102	102800	192001243	1774	1774	1774	1774	0
542	20231102	102700	192001243	1774	1774	1774	1774	282
543	20231102	102600	191500975	1773	1774	1774	1773	18
544	20231102	102500	191469044	1770	1770	1770	1770	1
545	20231102	102400	191467274	1774	1772	1774	1769	5131
546	20231102	102300	182383511	1772	1778	1778	1772	2033
547	20231102	102200	178775814	1774	1774	1774	1774	276
548	20231102	102100	178286190	1779	1774	1779	1774	102
549	20231102	102000	178105237	1779	1779	1779	1779	0
550	20231102	101900	178105237	1779	1779	1779	1779	101
551	20231102	101800	177925558	1774	1774	1774	1774	550
552	20231102	101700	176949858	1774	1779	1779	1774	742
553	20231102	101600	175632675	1778	1779	1779	1778	58
554	20231102	101500	175529495	1778	1777	1778	1777	150
555	20231102	101400	175262822	1777	1777	1778	1777	94
556	20231102	101300	175095783	1779	1779	1779	1779	0
557	20231102	101200	175095783	1779	1779	1779	1779	109
558	20231102	101100	174901872	1772	1777	1777	1772	4544
559	20231102	101000	166838144	1777	1777	1777	1777	500
560	20231102	100900	165949644	1777	1777	1777	1777	0
561	20231102	100800	165949644	1777	1777	1777	1776	1481
562	20231102	100700	163319098	1776	1777	1777	1776	181
563	20231102	100600	162997464	1777	1777	1777	1777	0
564	20231102	100500	162997464	1777	1777	1777	1777	100
565	20231102	100400	162819764	1781	1781	1781	1781	2
566	20231102	100300	162816202	1773	1781	1781	1773	614
567	20231102	100200	161727218	1782	1782	1782	1772	3
568	20231102	100100	161721882	1771	1771	1771	1771	1
569	20231102	100000	161720111	1771	1770	1784	1769	1127
570	20231102	095900	159725846	1785	1778	1785	1778	3108
571	20231102	095800	154194112	1778	1778	1778	1778	2
572	20231102	095700	154190556	1778	1776	1778	1776	774
573	20231102	095600	152814961	1776	1776	1776	1776	300
574	20231102	095500	152282161	1776	1776	1776	1776	308
575	20231102	095400	151735153	1776	1775	1776	1775	40
576	20231102	095300	151664123	1776	1774	1776	1774	33
577	20231102	095200	151605521	1767	1773	1774	1767	83
578	20231102	095100	151458511	1774	1775	1775	1767	1089
579	20231102	095000	149526592	1775	1772	1775	1772	1527
580	20231102	094900	146817943	1765	1765	1765	1765	0
581	20231102	094800	146817943	1765	1765	1765	1765	20
582	20231102	094700	146782643	1769	1769	1772	1765	2545
583	20231102	094600	142279336	1771	1770	1771	1769	455
584	20231102	094500	141474069	1770	1770	1770	1770	512
585	20231102	094400	140567829	1770	1770	1770	1770	0
586	20231102	094300	140567829	1770	1770	1771	1770	563
587	20231102	094200	139570796	1770	1770	1771	1770	37
588	20231102	094100	139505298	1771	1767	1771	1767	43
589	20231102	094000	139429216	1764	1764	1764	1764	597
590	20231102	093900	138376108	1767	1767	1767	1767	200
591	20231102	093800	138022708	1767	1767	1767	1767	177
592	20231102	093700	137709949	1763	1766	1766	1763	1120
593	20231102	093600	135734048	1766	1767	1767	1766	108
594	20231102	093500	135543312	1770	1770	1770	1770	100
595	20231102	093400	135366312	1770	1770	1770	1770	21
596	20231102	093300	135329142	1770	1766	1770	1766	1460
597	20231102	093200	132750662	1764	1765	1765	1764	358
598	20231102	093100	132119058	1768	1768	1768	1765	513
599	20231102	093000	131213521	1766	1768	1769	1766	366
600	20231102	092900	130566409	1768	1768	1768	1768	45
601	20231102	092800	130486849	1768	1768	1769	1768	32
602	20231102	092700	130430272	1770	1771	1771	1770	117
603	20231102	092600	130223181	1760	1774	1774	1760	3001
604	20231102	092500	124933572	1764	1765	1775	1764	958
605	20231102	092400	123243358	1765	1771	1771	1765	2331
606	20231102	092300	119122072	1774	1775	1775	1774	149
607	20231102	092200	118857647	1775	1775	1775	1775	1
608	20231102	092100	118855872	1775	1775	1775	1775	50
609	20231102	092000	118767122	1778	1777	1779	1775	2718
610	20231102	091900	113940588	1775	1771	1775	1771	3094
611	20231102	091800	108456180	1770	1770	1770	1768	288
612	20231102	091700	107946422	1770	1768	1771	1768	956
613	20231102	091600	106255364	1768	1765	1768	1763	1007
614	20231102	091500	104479899	1765	1768	1768	1764	1396
615	20231102	091400	102015378	1768	1768	1768	1768	556
616	20231102	091300	101032370	1768	1762	1768	1762	290
617	20231102	091200	100520310	1762	1764	1765	1756	5177
618	20231102	091100	91411467	1765	1766	1766	1761	4801
619	20231102	091000	82938758	1771	1769	1771	1767	702
620	20231102	090900	81697494	1769	1770	1770	1769	467
621	20231102	090800	80871204	1771	1774	1774	1770	830
622	20231102	090700	79400033	1775	1775	1778	1775	438
623	20231102	090600	78622154	1776	1774	1780	1774	958
624	20231102	090500	76921023	1774	1764	1774	1764	8479
625	20231102	090400	61940436	1764	1767	1768	1764	5900
626	20231102	090300	51516632	1767	1777	1777	1767	12634
627	20231102	090200	29098144	1780	1776	1780	1776	4608
628	20231102	090100	20914057	1776	1787	1788	1772	1933
629	20231102	090000	17470713	1788	1781	1790	1764	9823