KissMeData/046390/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192600	395769242	1792	1792	1792	1792	3241
3	20231103	192500	395769242	1792	1792	1792	1792	0
4	20231103	192400	395769242	1792	1792	1792	1792	0
5	20231103	192300	395769242	1792	1792	1792	1792	0
6	20231103	192200	395769242	1792	1792	1792	1792	0
7	20231103	192100	395769242	1792	1792	1792	1792	0
8	20231103	192000	395769242	1792	1792	1792	1792	0
9	20231103	191900	395769242	1792	1792	1792	1792	0
10	20231103	191800	395769242	1792	1792	1792	1792	0
11	20231103	191700	395769242	1792	1792	1792	1792	0
12	20231103	191600	395769242	1792	1792	1792	1792	0
13	20231103	191500	395769242	1792	1792	1792	1792	0
14	20231103	191400	395769242	1792	1792	1792	1792	0
15	20231103	191300	395769242	1792	1792	1792	1792	0
16	20231103	191200	395769242	1792	1792	1792	1792	0
17	20231103	191100	395769242	1792	1792	1792	1792	0
18	20231103	191000	395769242	1792	1792	1792	1792	0
19	20231103	190900	395769242	1792	1792	1792	1792	0
20	20231103	190800	395769242	1792	1792	1792	1792	0
21	20231103	190700	395769242	1792	1792	1792	1792	0
22	20231103	190600	395769242	1792	1792	1792	1792	0
23	20231103	190500	395769242	1792	1792	1792	1792	0
24	20231103	190400	395769242	1792	1792	1792	1792	0
25	20231103	190300	395769242	1792	1792	1792	1792	0
26	20231103	190200	395769242	1792	1792	1792	1792	0
27	20231103	190100	395769242	1792	1792	1792	1792	0
28	20231103	190000	395769242	1792	1792	1792	1792	0
29	20231103	185900	395769242	1792	1792	1792	1792	0
30	20231103	185800	395769242	1792	1792	1792	1792	0
31	20231103	185700	395769242	1792	1792	1792	1792	0
32	20231103	185600	395769242	1792	1792	1792	1792	3241
33	20231103	185500	395769242	1792	1792	1792	1792	0
34	20231103	185400	395769242	1792	1792	1792	1792	0
35	20231103	185300	395769242	1792	1792	1792	1792	0
36	20231103	185200	395769242	1792	1792	1792	1792	0
37	20231103	185100	395769242	1792	1792	1792	1792	0
38	20231103	185000	395769242	1792	1792	1792	1792	0
39	20231103	184900	395769242	1792	1792	1792	1792	0
40	20231103	184800	395769242	1792	1792	1792	1792	0
41	20231103	184700	395769242	1792	1792	1792	1792	0
42	20231103	184600	395769242	1792	1792	1792	1792	0
43	20231103	184500	395769242	1792	1792	1792	1792	0
44	20231103	184400	395769242	1792	1792	1792	1792	0
45	20231103	184300	395769242	1792	1792	1792	1792	0
46	20231103	184200	395769242	1792	1792	1792	1792	0
47	20231103	184100	395769242	1792	1792	1792	1792	0
48	20231103	184000	395769242	1792	1792	1792	1792	0
49	20231103	183900	395769242	1792	1792	1792	1792	0
50	20231103	183800	395769242	1792	1792	1792	1792	0
51	20231103	183700	395769242	1792	1792	1792	1792	0
52	20231103	183600	395769242	1792	1792	1792	1792	0
53	20231103	183500	395769242	1792	1792	1792	1792	0
54	20231103	183400	395769242	1792	1792	1792	1792	0
55	20231103	183300	395769242	1792	1792	1792	1792	0
56	20231103	183200	395769242	1792	1792	1792	1792	0
57	20231103	183100	395769242	1792	1792	1792	1792	0
58	20231103	183000	395769242	1792	1792	1792	1792	0
59	20231103	182900	395769242	1792	1792	1792	1792	0
60	20231103	182800	395769242	1792	1792	1792	1792	0
61	20231103	182700	395769242	1792	1792	1792	1792	0
62	20231103	182600	395769242	1792	1792	1792	1792	3241
63	20231103	182500	395769242	1792	1792	1792	1792	0
64	20231103	182400	395769242	1792	1792	1792	1792	0
65	20231103	182300	395769242	1792	1792	1792	1792	0
66	20231103	182200	395769242	1792	1792	1792	1792	0
67	20231103	182100	395769242	1792	1792	1792	1792	0
68	20231103	182000	395769242	1792	1792	1792	1792	0
69	20231103	181900	395769242	1792	1792	1792	1792	0
70	20231103	181800	395769242	1792	1792	1792	1792	0
71	20231103	181700	395769242	1792	1792	1792	1792	0
72	20231103	181600	395769242	1792	1792	1792	1792	0
73	20231103	181500	395769242	1792	1792	1792	1792	0
74	20231103	181400	395769242	1792	1792	1792	1792	0
75	20231103	181300	395769242	1792	1792	1792	1792	0
76	20231103	181200	395769242	1792	1792	1792	1792	0
77	20231103	181100	395769242	1792	1792	1792	1792	0
78	20231103	181000	395769242	1792	1792	1792	1792	0
79	20231103	180900	395769242	1792	1792	1792	1792	0
80	20231103	180800	395769242	1792	1792	1792	1792	0
81	20231103	180700	395769242	1792	1792	1792	1792	0
82	20231103	180600	395769242	1792	1792	1792	1792	0
83	20231103	180500	395769242	1792	1792	1792	1792	0
84	20231103	180400	395769242	1792	1792	1792	1792	0
85	20231103	180300	395769242	1792	1792	1792	1792	0
86	20231103	180200	395769242	1792	1792	1792	1792	0
87	20231103	180100	395769242	1792	1792	1792	1792	0
88	20231103	180000	395769242	1792	1792	1792	1792	0
89	20231103	175900	395769242	1792	1792	1792	1792	0
90	20231103	175800	395769242	1792	1792	1792	1792	0
91	20231103	175700	395769242	1792	1792	1792	1792	0
92	20231103	175600	395769242	1792	1792	1792	1792	3241
93	20231103	175500	395769242	1792	1792	1792	1792	0
94	20231103	175400	395769242	1792	1792	1792	1792	0
95	20231103	175300	395769242	1792	1792	1792	1792	0
96	20231103	175200	395769242	1792	1792	1792	1792	0
97	20231103	175100	395769242	1792	1792	1792	1792	0
98	20231103	175000	395769242	1792	1792	1792	1792	0
99	20231103	174900	395769242	1792	1792	1792	1792	0
100	20231103	174800	395769242	1792	1792	1792	1792	0
101	20231103	174700	395769242	1792	1792	1792	1792	0
102	20231103	174600	395769242	1792	1792	1792	1792	0
103	20231103	174500	395769242	1792	1792	1792	1792	0
104	20231103	174400	395769242	1792	1792	1792	1792	0
105	20231103	174300	395769242	1792	1792	1792	1792	0
106	20231103	174200	395769242	1792	1792	1792	1792	0
107	20231103	174100	395769242	1792	1792	1792	1792	0
108	20231103	174000	395769242	1792	1792	1792	1792	0
109	20231103	173900	395769242	1792	1792	1792	1792	0
110	20231103	173800	395769242	1792	1792	1792	1792	0
111	20231103	173700	395769242	1792	1792	1792	1792	0
112	20231103	173600	395769242	1792	1792	1792	1792	0
113	20231103	173500	395769242	1792	1792	1792	1792	0
114	20231103	173400	395769242	1792	1792	1792	1792	0
115	20231103	173300	395769242	1792	1792	1792	1792	0
116	20231103	173200	395769242	1792	1792	1792	1792	0
117	20231103	173100	395769242	1792	1792	1792	1792	0
118	20231103	173000	395769242	1792	1792	1792	1792	0
119	20231103	172900	395769242	1792	1792	1792	1792	0
120	20231103	172800	395769242	1792	1792	1792	1792	0
121	20231103	172700	395769242	1792	1792	1792	1792	0
122	20231103	172600	395769242	1792	1792	1792	1792	3241
123	20231103	172500	395769242	1792	1792	1792	1792	0
124	20231103	172400	395769242	1792	1792	1792	1792	0
125	20231103	172300	395769242	1792	1792	1792	1792	0
126	20231103	172200	395769242	1792	1792	1792	1792	0
127	20231103	172100	395769242	1792	1792	1792	1792	0
128	20231103	172000	395769242	1792	1792	1792	1792	0
129	20231103	171900	395769242	1792	1792	1792	1792	0
130	20231103	171800	395769242	1792	1792	1792	1792	0
131	20231103	171700	395769242	1792	1792	1792	1792	0
132	20231103	171600	395769242	1792	1792	1792	1792	0
133	20231103	171500	395769242	1792	1792	1792	1792	0
134	20231103	171400	395769242	1792	1792	1792	1792	0
135	20231103	171300	395769242	1792	1792	1792	1792	0
136	20231103	171200	395769242	1792	1792	1792	1792	0
137	20231103	171100	395769242	1792	1792	1792	1792	0
138	20231103	171000	395769242	1792	1792	1792	1792	0
139	20231103	170900	395769242	1792	1792	1792	1792	0
140	20231103	170800	395769242	1792	1792	1792	1792	0
141	20231103	170700	395769242	1792	1792	1792	1792	0
142	20231103	170600	395769242	1792	1792	1792	1792	0
143	20231103	170500	395769242	1792	1792	1792	1792	0
144	20231103	170400	395769242	1792	1792	1792	1792	0
145	20231103	170300	395769242	1792	1792	1792	1792	0
146	20231103	170200	395769242	1792	1792	1792	1792	0
147	20231103	170100	395769242	1792	1792	1792	1792	0
148	20231103	170000	395769242	1792	1792	1792	1792	0
149	20231103	165900	395769242	1792	1792	1792	1792	0
150	20231103	165800	395769242	1792	1792	1792	1792	0
151	20231103	165700	395769242	1792	1792	1792	1792	0
152	20231103	165600	395769242	1792	1792	1792	1792	3241
153	20231103	165500	395769242	1792	1792	1792	1792	0
154	20231103	165400	395769242	1792	1792	1792	1792	0
155	20231103	165300	395769242	1792	1792	1792	1792	0
156	20231103	165200	395769242	1792	1792	1792	1792	0
157	20231103	165100	395769242	1792	1792	1792	1792	0
158	20231103	165000	395769242	1792	1792	1792	1792	0
159	20231103	164900	395769242	1792	1792	1792	1792	0
160	20231103	164800	395769242	1792	1792	1792	1792	0
161	20231103	164700	395769242	1792	1792	1792	1792	0
162	20231103	164600	395769242	1792	1792	1792	1792	0
163	20231103	164500	395769242	1792	1792	1792	1792	0
164	20231103	164400	395769242	1792	1792	1792	1792	0
165	20231103	164300	395769242	1792	1792	1792	1792	0
166	20231103	164200	395769242	1792	1792	1792	1792	0
167	20231103	164100	395769242	1792	1792	1792	1792	0
168	20231103	164000	395769242	1792	1792	1792	1792	0
169	20231103	163900	395769242	1792	1792	1792	1792	0
170	20231103	163800	395769242	1792	1792	1792	1792	0
171	20231103	163700	395769242	1792	1792	1792	1792	0
172	20231103	163600	395769242	1792	1792	1792	1792	0
173	20231103	163500	395769242	1792	1792	1792	1792	0
174	20231103	163400	395769242	1792	1792	1792	1792	0
175	20231103	163300	395769242	1792	1792	1792	1792	0
176	20231103	163200	395769242	1792	1792	1792	1792	0
177	20231103	163100	395769242	1792	1792	1792	1792	0
178	20231103	163000	395769242	1792	1792	1792	1792	0
179	20231103	162900	395769242	1792	1792	1792	1792	0
180	20231103	162800	395769242	1792	1792	1792	1792	0
181	20231103	162700	395769242	1792	1792	1792	1792	0
182	20231103	162600	395769242	1792	1792	1792	1792	3241
183	20231103	162500	395769242	1792	1792	1792	1792	0
184	20231103	162400	395769242	1792	1792	1792	1792	0
185	20231103	162300	395769242	1792	1792	1792	1792	0
186	20231103	162200	395769242	1792	1792	1792	1792	0
187	20231103	162100	395769242	1792	1792	1792	1792	0
188	20231103	162000	395769242	1792	1792	1792	1792	0
189	20231103	161900	395769242	1792	1792	1792	1792	0
190	20231103	161800	395769242	1792	1792	1792	1792	0
191	20231103	161700	395769242	1792	1792	1792	1792	0
192	20231103	161600	395769242	1792	1792	1792	1792	0
193	20231103	161500	395769242	1792	1792	1792	1792	0
194	20231103	161400	395769242	1792	1792	1792	1792	0
195	20231103	161300	395769242	1792	1792	1792	1792	0
196	20231103	161200	395769242	1792	1792	1792	1792	0
197	20231103	161100	395769242	1792	1792	1792	1792	0
198	20231103	161000	395769242	1792	1792	1792	1792	0
199	20231103	160900	395769242	1792	1792	1792	1792	0
200	20231103	160800	395769242	1792	1792	1792	1792	0
201	20231103	160700	395769242	1792	1792	1792	1792	0
202	20231103	160600	395769242	1792	1792	1792	1792	0
203	20231103	160500	395769242	1792	1792	1792	1792	0
204	20231103	160400	395769242	1792	1792	1792	1792	0
205	20231103	160300	395769242	1792	1792	1792	1792	0
206	20231103	160200	395769242	1792	1792	1792	1792	0
207	20231103	160100	395769242	1792	1792	1792	1792	0
208	20231103	160000	395769242	1792	1792	1792	1792	0
209	20231103	155900	395769242	1792	1792	1792	1792	0
210	20231103	155800	395769242	1792	1792	1792	1792	0
211	20231103	155700	395769242	1792	1792	1792	1792	0
212	20231103	155600	395769242	1792	1792	1792	1792	3241
213	20231103	155500	395769242	1792	1792	1792	1792	0
214	20231103	155400	395769242	1792	1792	1792	1792	0
215	20231103	155300	395769242	1792	1792	1792	1792	0
216	20231103	155200	395769242	1792	1792	1792	1792	0
217	20231103	155100	395769242	1792	1792	1792	1792	0
218	20231103	155000	395769242	1792	1792	1792	1792	0
219	20231103	154900	395769242	1792	1792	1792	1792	0
220	20231103	154800	395769242	1792	1792	1792	1792	0
221	20231103	154700	395769242	1792	1792	1792	1792	0
222	20231103	154600	395769242	1792	1792	1792	1792	0
223	20231103	154500	395769242	1792	1792	1792	1792	0
224	20231103	154400	395769242	1792	1792	1792	1792	0
225	20231103	154300	395769242	1792	1792	1792	1792	0
226	20231103	154200	395769242	1792	1792	1792	1792	0
227	20231103	154100	395769242	1792	1792	1792	1792	0
228	20231103	154000	395769242	1792	1792	1792	1792	0
229	20231103	153900	395769242	1792	1792	1792	1792	0
230	20231103	153800	395769242	1792	1792	1792	1792	0
231	20231103	153700	395769242	1792	1792	1792	1792	0
232	20231103	153600	395769242	1792	1792	1792	1792	0
233	20231103	153500	395769242	1792	1792	1792	1792	0
234	20231103	153400	395769242	1792	1792	1792	1792	0
235	20231103	153300	395769242	1792	1792	1792	1792	0
236	20231103	153200	395769242	1792	1792	1792	1792	0
237	20231103	153100	395769242	1792	1792	1792	1792	0
238	20231103	153000	395769242	1792	1792	1792	1792	3241
239	20231103	152900	389961370	1792	1792	1792	1792	0
240	20231103	152800	389961370	1792	1792	1792	1792	0
241	20231103	152700	389961370	1792	1792	1792	1792	0
242	20231103	152600	389961370	1792	1792	1792	1792	0
243	20231103	152500	389961370	1792	1792	1792	1792	0
244	20231103	152400	389961370	1792	1792	1792	1792	0
245	20231103	152300	389961370	1792	1792	1792	1792	0
246	20231103	152200	389961370	1792	1792	1792	1792	0
247	20231103	152100	389961370	1792	1792	1792	1792	0
248	20231103	152000	389961370	1792	1792	1792	1792	0
249	20231103	151900	389961370	1792	1787	1792	1787	49
250	20231103	151800	389873634	1787	1782	1788	1782	59
251	20231103	151700	389768279	1781	1788	1788	1781	2207
252	20231103	151600	385830821	1789	1791	1791	1789	55
253	20231103	151500	385732368	1791	1791	1791	1790	135
254	20231103	151400	385490584	1791	1791	1791	1791	10
255	20231103	151300	385472674	1791	1791	1791	1791	30
256	20231103	151200	385418944	1791	1791	1791	1791	130
257	20231103	151100	385186114	1791	1791	1791	1790	160
258	20231103	151000	384899579	1791	1789	1791	1789	30
259	20231103	150900	384845864	1789	1789	1789	1789	0
260	20231103	150800	384845864	1789	1789	1789	1789	0
261	20231103	150700	384845864	1789	1789	1789	1789	5
262	20231103	150600	384836919	1790	1790	1790	1790	100
263	20231103	150500	384657919	1790	1790	1790	1790	50
264	20231103	150400	384568419	1790	1790	1790	1790	7
265	20231103	150300	384555889	1790	1790	1790	1790	100
266	20231103	150200	384376889	1787	1787	1787	1787	2313
267	20231103	150100	380243558	1787	1787	1787	1787	100
268	20231103	150000	380064858	1787	1787	1787	1787	5
269	20231103	145900	380055923	1786	1786	1786	1786	0
270	20231103	145800	380055923	1786	1785	1786	1782	12266
271	20231103	145700	358195791	1784	1784	1784	1784	1639
272	20231103	145600	355271815	1784	1784	1784	1784	0
273	20231103	145500	355271815	1784	1784	1784	1784	0
274	20231103	145400	355271815	1784	1784	1784	1784	0
275	20231103	145300	355271815	1784	1784	1784	1784	2
276	20231103	145200	355268247	1784	1784	1784	1784	218
277	20231103	145100	354879335	1784	1784	1784	1784	3
278	20231103	145000	354873983	1784	1784	1784	1784	0
279	20231103	144900	354873983	1784	1784	1784	1784	53
280	20231103	144800	354779431	1784	1784	1784	1784	0
281	20231103	144700	354779431	1784	1784	1784	1784	1000
282	20231103	144600	352995431	1784	1782	1784	1782	1030
283	20231103	144500	351159911	1782	1782	1782	1782	5263
284	20231103	144400	341781245	1782	1782	1782	1782	0
285	20231103	144300	341781245	1782	1782	1782	1782	375
286	20231103	144200	341112995	1782	1782	1782	1782	0
287	20231103	144100	341112995	1782	1782	1782	1782	0
288	20231103	144000	341112995	1782	1782	1782	1782	0
289	20231103	143900	341112995	1782	1782	1782	1782	1
290	20231103	143800	341111213	1781	1781	1781	1781	0
291	20231103	143700	341111213	1781	1781	1781	1781	0
292	20231103	143600	341111213	1781	1781	1781	1781	1
293	20231103	143500	341109432	1781	1778	1781	1778	2418
294	20231103	143400	336804774	1780	1780	1780	1780	30
295	20231103	143300	336751374	1778	1779	1779	1778	153
296	20231103	143200	336479233	1780	1780	1780	1780	2
297	20231103	143100	336475673	1780	1780	1780	1780	56
298	20231103	143000	336375993	1780	1780	1780	1780	675
299	20231103	142900	335174493	1782	1782	1782	1782	361
300	20231103	142800	334531191	1782	1782	1782	1782	0
301	20231103	142700	334531191	1782	1782	1782	1782	0
302	20231103	142600	334531191	1782	1782	1782	1782	200
303	20231103	142500	334174791	1780	1780	1780	1780	0
304	20231103	142400	334174791	1780	1780	1780	1780	95
305	20231103	142300	334005691	1780	1780	1780	1780	0
306	20231103	142200	334005691	1780	1780	1780	1780	105
307	20231103	142100	333818791	1780	1780	1780	1780	300
308	20231103	142000	333284791	1783	1783	1783	1783	85
309	20231103	141900	333133236	1779	1779	1779	1779	30
310	20231103	141800	333079866	1778	1779	1779	1778	273
311	20231103	141700	332594200	1779	1779	1779	1779	140
312	20231103	141600	332345140	1783	1783	1783	1783	0
313	20231103	141500	332345140	1783	1779	1783	1778	302
314	20231103	141400	331808170	1784	1778	1784	1778	918
315	20231103	141300	330175957	1778	1777	1778	1777	1972
316	20231103	141200	326670041	1777	1777	1777	1777	1
317	20231103	141100	326668264	1778	1780	1780	1778	2916
318	20231103	141000	321478897	1784	1782	1784	1780	569
319	20231103	140900	320465635	1782	1782	1782	1782	235
320	20231103	140800	320046865	1781	1781	1781	1781	0
321	20231103	140700	320046865	1781	1781	1781	1781	4
322	20231103	140600	320039741	1782	1782	1782	1782	0
323	20231103	140500	320039741	1782	1782	1782	1782	22
324	20231103	140400	320000537	1784	1784	1784	1784	1000
325	20231103	140300	318216537	1782	1782	1782	1782	200
326	20231103	140200	317860137	1785	1785	1785	1785	0
327	20231103	140100	317860137	1785	1782	1785	1781	918
328	20231103	140000	316224818	1788	1784	1788	1784	1001
329	20231103	135900	314439030	1791	1791	1791	1791	0
330	20231103	135800	314439030	1791	1791	1791	1791	0
331	20231103	135700	314439030	1791	1791	1791	1791	0
332	20231103	135600	314439030	1791	1791	1791	1791	0
333	20231103	135500	314439030	1791	1791	1791	1791	0
334	20231103	135400	314439030	1791	1791	1791	1791	0
335	20231103	135300	314439030	1791	1791	1791	1791	0
336	20231103	135200	314439030	1791	1791	1791	1791	0
337	20231103	135100	314439030	1791	1789	1791	1789	3
338	20231103	135000	314433660	1786	1786	1786	1786	0
339	20231103	134900	314433660	1786	1786	1786	1786	0
340	20231103	134800	314433660	1786	1786	1786	1786	0
341	20231103	134700	314433660	1786	1786	1786	1786	1
342	20231103	134600	314431874	1782	1786	1786	1782	3087
343	20231103	134500	308930492	1793	1786	1793	1786	12
344	20231103	134400	308909028	1780	1783	1783	1780	2529
345	20231103	134300	304407085	1787	1787	1787	1787	110
346	20231103	134200	304210515	1793	1788	1793	1788	104
347	20231103	134100	304024347	1793	1793	1793	1793	0
348	20231103	134000	304024347	1793	1792	1793	1792	2
349	20231103	133900	304020762	1793	1793	1793	1793	0
350	20231103	133800	304020762	1793	1793	1793	1793	0
351	20231103	133700	304020762	1793	1792	1793	1792	2
352	20231103	133600	304017177	1794	1780	1794	1780	3352
353	20231103	133500	298047102	1780	1780	1780	1780	5129
354	20231103	133400	288917482	1779	1779	1779	1779	399
355	20231103	133300	288207661	1779	1779	1779	1779	601
356	20231103	133200	287138482	1780	1782	1782	1780	1591
357	20231103	133100	284305918	1782	1783	1783	1781	3635
358	20231103	133000	277826417	1783	1783	1783	1783	780
359	20231103	132900	276435677	1782	1782	1782	1782	2349
360	20231103	132800	272249759	1782	1784	1784	1782	672
361	20231103	132700	271052213	1783	1787	1794	1783	11804
362	20231103	132600	249977283	1794	1794	1794	1788	5413
363	20231103	132500	240292626	1794	1789	1794	1789	2334
364	20231103	132400	236116795	1788	1790	1790	1788	1348
365	20231103	132300	233705706	1794	1794	1794	1794	0
366	20231103	132200	233705706	1794	1794	1794	1794	0
367	20231103	132100	233705706	1794	1794	1794	1794	0
368	20231103	132000	233705706	1794	1794	1794	1794	0
369	20231103	131900	233705706	1794	1794	1794	1794	0
370	20231103	131800	233705706	1794	1794	1794	1794	14
371	20231103	131700	233680590	1794	1794	1794	1794	0
372	20231103	131600	233680590	1794	1794	1794	1794	0
373	20231103	131500	233680590	1794	1794	1794	1794	0
374	20231103	131400	233680590	1794	1794	1794	1794	0
375	20231103	131300	233680590	1794	1794	1794	1794	0
376	20231103	131200	233680590	1794	1794	1794	1794	0
377	20231103	131100	233680590	1794	1794	1794	1794	0
378	20231103	131000	233680590	1794	1794	1794	1794	0
379	20231103	130900	233680590	1794	1794	1794	1794	0
380	20231103	130800	233680590	1794	1794	1794	1794	208
381	20231103	130700	233307438	1794	1793	1794	1793	100
382	20231103	130600	233128050	1795	1795	1795	1795	3
383	20231103	130500	233122665	1796	1796	1796	1796	0
384	20231103	130400	233122665	1796	1796	1796	1796	0
385	20231103	130300	233122665	1796	1796	1796	1796	0
386	20231103	130200	233122665	1796	1796	1796	1796	0
387	20231103	130100	233122665	1796	1796	1796	1796	0
388	20231103	130000	233122665	1796	1796	1796	1796	10
389	20231103	125900	233104705	1789	1789	1789	1789	1
390	20231103	125800	233102916	1796	1796	1796	1796	560
391	20231103	125700	232097156	1796	1796	1796	1796	0
392	20231103	125600	232097156	1796	1796	1796	1796	1
393	20231103	125500	232095360	1795	1795	1795	1795	1007
394	20231103	125400	230287795	1796	1796	1796	1796	0
395	20231103	125300	230287795	1796	1788	1796	1788	461
396	20231103	125200	229463503	1788	1796	1796	1788	3001
397	20231103	125100	224081707	1796	1796	1796	1796	200
398	20231103	125000	223722507	1796	1793	1796	1793	4
399	20231103	124900	223715326	1795	1795	1795	1795	500
400	20231103	124800	222817826	1796	1789	1796	1789	10
401	20231103	124700	222799929	1796	1796	1796	1796	0
402	20231103	124600	222799929	1796	1794	1796	1794	1329
403	20231103	124500	220413492	1795	1795	1795	1795	0
404	20231103	124400	220413492	1795	1795	1795	1795	0
405	20231103	124300	220413492	1795	1795	1795	1795	0
406	20231103	124200	220413492	1795	1787	1795	1785	1599
407	20231103	124100	217557367	1796	1796	1796	1796	0
408	20231103	124000	217557367	1796	1795	1796	1787	1202
409	20231103	123900	215400575	1795	1795	1795	1795	1
410	20231103	123800	215398780	1795	1794	1795	1794	1213
411	20231103	123700	213222556	1786	1786	1786	1786	1074
412	20231103	123600	211304392	1786	1786	1786	1786	2
413	20231103	123500	211300820	1786	1786	1786	1786	0
414	20231103	123400	211300820	1786	1786	1786	1786	0
415	20231103	123300	211300820	1786	1788	1788	1786	3565
416	20231103	123200	204932980	1795	1795	1795	1795	0
417	20231103	123100	204932980	1795	1795	1795	1795	200
418	20231103	123000	204573980	1795	1793	1795	1788	158
419	20231103	122900	204290588	1792	1786	1793	1786	2769
420	20231103	122800	199339904	1786	1786	1786	1786	2400
421	20231103	122700	195053504	1786	1786	1786	1786	0
422	20231103	122600	195053504	1786	1786	1786	1786	0
423	20231103	122500	195053504	1786	1786	1786	1786	0
424	20231103	122400	195053504	1786	1786	1786	1786	0
425	20231103	122300	195053504	1786	1786	1786	1786	6
426	20231103	122200	195042788	1786	1786	1786	1786	0
427	20231103	122100	195042788	1786	1786	1786	1786	0
428	20231103	122000	195042788	1786	1786	1786	1786	1
429	20231103	121900	195041002	1786	1786	1786	1786	0
430	20231103	121800	195041002	1786	1786	1786	1786	0
431	20231103	121700	195041002	1786	1785	1786	1785	264
432	20231103	121600	194569499	1784	1784	1784	1784	281
433	20231103	121500	194068195	1786	1786	1786	1786	0
434	20231103	121400	194068195	1786	1786	1786	1786	0
435	20231103	121300	194068195	1786	1786	1786	1786	1
436	20231103	121200	194066409	1785	1785	1785	1785	419
437	20231103	121100	193318494	1785	1785	1785	1785	1
438	20231103	121000	193316709	1785	1785	1785	1785	0
439	20231103	120900	193316709	1785	1785	1785	1785	0
440	20231103	120800	193316709	1785	1785	1785	1784	3
441	20231103	120700	193311355	1784	1784	1784	1784	60
442	20231103	120600	193204315	1784	1784	1784	1784	1
443	20231103	120500	193202531	1783	1783	1783	1783	1800
444	20231103	120400	189993131	1782	1782	1782	1782	530
445	20231103	120300	189048671	1782	1782	1782	1782	0
446	20231103	120200	189048671	1782	1782	1782	1782	45
447	20231103	120100	188968481	1782	1782	1782	1782	210
448	20231103	120000	188594261	1783	1783	1783	1783	0
449	20231103	115900	188594261	1783	1783	1783	1783	100
450	20231103	115800	188415961	1783	1782	1783	1782	1190
451	20231103	115700	186294981	1782	1782	1782	1782	25
452	20231103	115600	186250431	1782	1782	1782	1782	709
453	20231103	115500	184986993	1781	1781	1781	1781	0
454	20231103	115400	184986993	1781	1781	1781	1781	50
455	20231103	115300	184897943	1781	1781	1781	1781	0
456	20231103	115200	184897943	1781	1781	1781	1781	0
457	20231103	115100	184897943	1781	1781	1781	1781	1
458	20231103	115000	184896162	1782	1782	1782	1782	0
459	20231103	114900	184896162	1782	1782	1782	1782	1
460	20231103	114800	184894380	1782	1782	1782	1782	0
461	20231103	114700	184894380	1782	1782	1782	1782	0
462	20231103	114600	184894380	1782	1782	1782	1782	467
463	20231103	114500	184062186	1782	1782	1782	1782	0
464	20231103	114400	184062186	1782	1782	1782	1782	100
465	20231103	114300	183883986	1782	1782	1782	1782	0
466	20231103	114200	183883986	1782	1782	1782	1782	0
467	20231103	114100	183883986	1782	1782	1782	1782	0
468	20231103	114000	183883986	1782	1782	1782	1782	10
469	20231103	113900	183866166	1782	1782	1782	1782	0
470	20231103	113800	183866166	1782	1782	1782	1782	1
471	20231103	113700	183864384	1776	1776	1776	1776	15
472	20231103	113600	183837744	1776	1776	1776	1776	0
473	20231103	113500	183837744	1776	1776	1776	1776	0
474	20231103	113400	183837744	1776	1777	1777	1776	1707
475	20231103	113300	180805557	1781	1781	1781	1781	0
476	20231103	113200	180805557	1781	1781	1781	1781	1
477	20231103	113100	180803776	1781	1778	1781	1778	258
478	20231103	113000	180345016	1781	1781	1781	1781	0
479	20231103	112900	180345016	1781	1781	1781	1781	0
480	20231103	112800	180345016	1781	1781	1781	1781	0
481	20231103	112700	180345016	1781	1781	1781	1781	0
482	20231103	112600	180345016	1781	1781	1781	1781	134
483	20231103	112500	180106362	1782	1782	1782	1782	25
484	20231103	112400	180061812	1782	1782	1782	1782	24
485	20231103	112300	180019044	1782	1782	1782	1782	0
486	20231103	112200	180019044	1782	1782	1782	1782	15
487	20231103	112100	179992314	1781	1781	1781	1781	27
488	20231103	112000	179944227	1781	1781	1781	1781	0
489	20231103	111900	179944227	1781	1781	1781	1781	0
490	20231103	111800	179944227	1781	1781	1781	1781	0
491	20231103	111700	179944227	1781	1780	1781	1780	3
492	20231103	111600	179938886	1781	1781	1781	1781	0
493	20231103	111500	179938886	1781	1781	1781	1781	0
494	20231103	111400	179938886	1781	1781	1781	1781	0
495	20231103	111300	179938886	1781	1781	1781	1781	0
496	20231103	111200	179938886	1781	1781	1781	1781	0
497	20231103	111100	179938886	1781	1781	1781	1781	0
498	20231103	111000	179938886	1781	1781	1781	1781	0
499	20231103	110900	179938886	1781	1781	1781	1781	0
500	20231103	110800	179938886	1781	1781	1781	1781	0
501	20231103	110700	179938886	1781	1781	1781	1781	50
502	20231103	110600	179849836	1782	1782	1782	1782	0
503	20231103	110500	179849836	1782	1782	1782	1782	1
504	20231103	110400	179848054	1773	1773	1773	1773	0
505	20231103	110300	179848054	1773	1775	1775	1773	1334
506	20231103	110200	177481580	1782	1782	1782	1782	0
507	20231103	110100	177481580	1782	1782	1782	1782	0
508	20231103	110000	177481580	1782	1782	1782	1782	0
509	20231103	105900	177481580	1782	1782	1782	1782	0
510	20231103	105800	177481580	1782	1782	1782	1782	50
511	20231103	105700	177392480	1782	1782	1782	1782	0
512	20231103	105600	177392480	1782	1777	1782	1775	81
513	20231103	105500	177248333	1782	1779	1782	1775	2351
514	20231103	105400	173071590	1779	1778	1779	1778	1657
515	20231103	105300	170124485	1778	1778	1778	1778	0
516	20231103	105200	170124485	1778	1777	1778	1777	34
517	20231103	105100	170064050	1777	1777	1777	1777	5
518	20231103	105000	170055165	1778	1777	1778	1777	6
519	20231103	104900	170044501	1777	1777	1777	1777	5
520	20231103	104800	170035616	1778	1778	1778	1778	54
521	20231103	104700	169939604	1773	1773	1773	1773	300
522	20231103	104600	169407704	1773	1777	1778	1773	135
523	20231103	104500	169168166	1778	1778	1778	1778	0
524	20231103	104400	169168166	1778	1778	1778	1778	0
525	20231103	104300	169168166	1778	1777	1778	1777	200
526	20231103	104200	168812657	1777	1774	1777	1774	2
527	20231103	104100	168809106	1778	1778	1778	1778	0
528	20231103	104000	168809106	1778	1778	1778	1778	0
529	20231103	103900	168809106	1778	1778	1778	1778	0
530	20231103	103800	168809106	1778	1778	1778	1778	3
531	20231103	103700	168803772	1778	1778	1778	1778	0
532	20231103	103600	168803772	1778	1778	1778	1778	47
533	20231103	103500	168720206	1778	1773	1778	1773	60
534	20231103	103400	168613821	1773	1778	1778	1773	796
535	20231103	103300	167202508	1773	1778	1778	1773	56
536	20231103	103200	167103215	1773	1773	1778	1773	111
537	20231103	103100	166906407	1778	1778	1778	1778	0
538	20231103	103000	166906407	1778	1772	1778	1772	69
539	20231103	102900	166784133	1778	1773	1778	1773	25
540	20231103	102800	166739795	1773	1775	1775	1773	57
541	20231103	102700	166638724	1778	1778	1778	1778	0
542	20231103	102600	166638724	1778	1778	1778	1778	0
543	20231103	102500	166638724	1778	1778	1778	1778	0
544	20231103	102400	166638724	1778	1776	1778	1776	564
545	20231103	102300	165637058	1779	1779	1779	1779	0
546	20231103	102200	165637058	1779	1775	1779	1775	283
547	20231103	102100	165134729	1779	1779	1779	1779	0
548	20231103	102000	165134729	1779	1779	1779	1779	0
549	20231103	101900	165134729	1779	1779	1779	1779	0
550	20231103	101800	165134729	1779	1779	1779	1779	0
551	20231103	101700	165134729	1779	1779	1779	1779	0
552	20231103	101600	165134729	1779	1779	1779	1779	2
553	20231103	101500	165131171	1774	1780	1780	1771	3153
554	20231103	101400	159540391	1783	1783	1783	1783	118
555	20231103	101300	159329997	1783	1783	1783	1783	0
556	20231103	101200	159329997	1783	1783	1783	1783	0
557	20231103	101100	159329997	1783	1783	1783	1783	2
558	20231103	101000	159326431	1783	1783	1783	1783	0
559	20231103	100900	159326431	1783	1780	1783	1780	117
560	20231103	100800	159117868	1780	1780	1780	1780	0
561	20231103	100700	159117868	1780	1780	1780	1780	200
562	20231103	100600	158761868	1780	1780	1780	1780	10
563	20231103	100500	158744068	1779	1780	1780	1779	13
564	20231103	100400	158720930	1780	1780	1780	1780	11
565	20231103	100300	158701350	1780	1779	1780	1779	300
566	20231103	100200	158167631	1779	1779	1779	1779	0
567	20231103	100100	158167631	1779	1779	1779	1779	1
568	20231103	100000	158165852	1780	1780	1780	1780	0
569	20231103	095900	158165852	1780	1780	1780	1780	7
570	20231103	095800	158153392	1780	1780	1780	1780	1
571	20231103	095700	158151612	1780	1779	1780	1779	133
572	20231103	095600	157914891	1780	1772	1780	1772	430
573	20231103	095500	157152691	1784	1784	1784	1784	0
574	20231103	095400	157152691	1784	1784	1784	1784	1
575	20231103	095300	157150907	1771	1775	1775	1771	290
576	20231103	095200	156637045	1785	1785	1785	1785	18
577	20231103	095100	156604915	1786	1773	1786	1773	9860
578	20231103	095000	139122282	1771	1775	1775	1771	5655
579	20231103	094900	129103872	1776	1780	1780	1776	542
580	20231103	094800	128139912	1787	1787	1787	1787	0
581	20231103	094700	128139912	1787	1787	1787	1787	0
582	20231103	094600	128139912	1787	1787	1787	1787	0
583	20231103	094500	128139912	1787	1787	1787	1787	500
584	20231103	094400	127246412	1787	1785	1787	1785	300
585	20231103	094300	126710612	1787	1787	1787	1787	0
586	20231103	094200	126710612	1787	1786	1787	1780	917
587	20231103	094100	125073347	1787	1788	1788	1787	32
588	20231103	094000	125016132	1788	1791	1791	1788	11736
589	20231103	093900	104024108	1799	1790	1799	1790	52
590	20231103	093800	103931019	1799	1799	1799	1799	1
591	20231103	093700	103929220	1790	1800	1801	1790	885
592	20231103	093600	102341229	1800	1800	1800	1800	0
593	20231103	093500	102341229	1800	1790	1800	1790	312
594	20231103	093400	101782693	1794	1794	1794	1794	279
595	20231103	093300	101282167	1794	1790	1794	1789	3221
596	20231103	093200	95516554	1790	1794	1803	1790	1926
597	20231103	093100	92068330	1803	1800	1803	1800	525
598	20231103	093000	91122283	1802	1804	1804	1794	18
599	20231103	092900	91089873	1794	1794	1805	1794	560
600	20231103	092800	90079106	1805	1802	1806	1794	4717
601	20231103	092700	81570338	1794	1801	1802	1793	206
602	20231103	092600	81199343	1802	1793	1802	1793	53
603	20231103	092500	81104296	1802	1804	1804	1794	3089
604	20231103	092400	75555980	1806	1805	1806	1803	4434
605	20231103	092300	67555814	1805	1796	1805	1796	3385
606	20231103	092200	61466916	1797	1797	1797	1797	101
607	20231103	092100	61285419	1797	1792	1797	1792	1321
608	20231103	092000	58912323	1795	1791	1795	1791	2018
609	20231103	091900	55296808	1791	1790	1791	1790	1000
610	20231103	091800	53506607	1790	1789	1790	1789	2000
611	20231103	091700	49926608	1789	1785	1789	1785	7191
612	20231103	091600	37065563	1787	1785	1787	1785	2013
613	20231103	091500	33469314	1785	1781	1785	1781	2001
614	20231103	091400	29902824	1782	1775	1782	1775	2
615	20231103	091300	29899267	1775	1775	1775	1775	20
616	20231103	091200	29863767	1782	1776	1782	1775	1080
617	20231103	091100	27946579	1782	1782	1782	1782	0
618	20231103	091000	27946579	1782	1775	1782	1775	493
619	20231103	090900	27071497	1775	1784	1784	1775	5351
620	20231103	090800	17569163	1784	1784	1784	1784	24
621	20231103	090700	17526347	1775	1775	1777	1774	1192
622	20231103	090600	15409937	1770	1768	1770	1762	2481
623	20231103	090500	11026507	1765	1770	1770	1765	684
624	20231103	090400	9818341	1770	1769	1770	1767	693
625	20231103	090300	8591834	1770	1776	1776	1770	1186
626	20231103	090200	6491193	1776	1782	1782	1776	3381
627	20231103	090100	483240	1786	1786	1786	1786	2
628	20231103	090000	479668	1787	1782	1787	1782	269