KissMeData/048550/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192700	724538219	1872	1872	1872	1872	5223
3	20231103	192600	724538219	1872	1872	1872	1872	0
4	20231103	192500	724538219	1872	1872	1872	1872	0
5	20231103	192400	724538219	1872	1872	1872	1872	0
6	20231103	192300	724538219	1872	1872	1872	1872	0
7	20231103	192200	724538219	1872	1872	1872	1872	0
8	20231103	192100	724538219	1872	1872	1872	1872	0
9	20231103	192000	724538219	1872	1872	1872	1872	0
10	20231103	191900	724538219	1872	1872	1872	1872	0
11	20231103	191800	724538219	1872	1872	1872	1872	0
12	20231103	191700	724538219	1872	1872	1872	1872	0
13	20231103	191600	724538219	1872	1872	1872	1872	0
14	20231103	191500	724538219	1872	1872	1872	1872	0
15	20231103	191400	724538219	1872	1872	1872	1872	0
16	20231103	191300	724538219	1872	1872	1872	1872	0
17	20231103	191200	724538219	1872	1872	1872	1872	0
18	20231103	191100	724538219	1872	1872	1872	1872	0
19	20231103	191000	724538219	1872	1872	1872	1872	0
20	20231103	190900	724538219	1872	1872	1872	1872	0
21	20231103	190800	724538219	1872	1872	1872	1872	0
22	20231103	190700	724538219	1872	1872	1872	1872	0
23	20231103	190600	724538219	1872	1872	1872	1872	0
24	20231103	190500	724538219	1872	1872	1872	1872	0
25	20231103	190400	724538219	1872	1872	1872	1872	0
26	20231103	190300	724538219	1872	1872	1872	1872	0
27	20231103	190200	724538219	1872	1872	1872	1872	0
28	20231103	190100	724538219	1872	1872	1872	1872	0
29	20231103	190000	724538219	1872	1872	1872	1872	0
30	20231103	185900	724538219	1872	1872	1872	1872	0
31	20231103	185800	724538219	1872	1872	1872	1872	0
32	20231103	185700	724538219	1872	1872	1872	1872	5223
33	20231103	185600	724538219	1872	1872	1872	1872	0
34	20231103	185500	724538219	1872	1872	1872	1872	0
35	20231103	185400	724538219	1872	1872	1872	1872	0
36	20231103	185300	724538219	1872	1872	1872	1872	0
37	20231103	185200	724538219	1872	1872	1872	1872	0
38	20231103	185100	724538219	1872	1872	1872	1872	0
39	20231103	185000	724538219	1872	1872	1872	1872	0
40	20231103	184900	724538219	1872	1872	1872	1872	0
41	20231103	184800	724538219	1872	1872	1872	1872	0
42	20231103	184700	724538219	1872	1872	1872	1872	0
43	20231103	184600	724538219	1872	1872	1872	1872	0
44	20231103	184500	724538219	1872	1872	1872	1872	0
45	20231103	184400	724538219	1872	1872	1872	1872	0
46	20231103	184300	724538219	1872	1872	1872	1872	0
47	20231103	184200	724538219	1872	1872	1872	1872	0
48	20231103	184100	724538219	1872	1872	1872	1872	0
49	20231103	184000	724538219	1872	1872	1872	1872	0
50	20231103	183900	724538219	1872	1872	1872	1872	0
51	20231103	183800	724538219	1872	1872	1872	1872	0
52	20231103	183700	724538219	1872	1872	1872	1872	0
53	20231103	183600	724538219	1872	1872	1872	1872	0
54	20231103	183500	724538219	1872	1872	1872	1872	0
55	20231103	183400	724538219	1872	1872	1872	1872	0
56	20231103	183300	724538219	1872	1872	1872	1872	0
57	20231103	183200	724538219	1872	1872	1872	1872	0
58	20231103	183100	724538219	1872	1872	1872	1872	0
59	20231103	183000	724538219	1872	1872	1872	1872	0
60	20231103	182900	724538219	1872	1872	1872	1872	0
61	20231103	182800	724538219	1872	1872	1872	1872	0
62	20231103	182700	724538219	1872	1872	1872	1872	5223
63	20231103	182600	724538219	1872	1872	1872	1872	0
64	20231103	182500	724538219	1872	1872	1872	1872	0
65	20231103	182400	724538219	1872	1872	1872	1872	0
66	20231103	182300	724538219	1872	1872	1872	1872	0
67	20231103	182200	724538219	1872	1872	1872	1872	0
68	20231103	182100	724538219	1872	1872	1872	1872	0
69	20231103	182000	724538219	1872	1872	1872	1872	0
70	20231103	181900	724538219	1872	1872	1872	1872	0
71	20231103	181800	724538219	1872	1872	1872	1872	0
72	20231103	181700	724538219	1872	1872	1872	1872	0
73	20231103	181600	724538219	1872	1872	1872	1872	0
74	20231103	181500	724538219	1872	1872	1872	1872	0
75	20231103	181400	724538219	1872	1872	1872	1872	0
76	20231103	181300	724538219	1872	1872	1872	1872	0
77	20231103	181200	724538219	1872	1872	1872	1872	0
78	20231103	181100	724538219	1872	1872	1872	1872	0
79	20231103	181000	724538219	1872	1872	1872	1872	0
80	20231103	180900	724538219	1872	1872	1872	1872	0
81	20231103	180800	724538219	1872	1872	1872	1872	0
82	20231103	180700	724538219	1872	1872	1872	1872	0
83	20231103	180600	724538219	1872	1872	1872	1872	0
84	20231103	180500	724538219	1872	1872	1872	1872	0
85	20231103	180400	724538219	1872	1872	1872	1872	0
86	20231103	180300	724538219	1872	1872	1872	1872	0
87	20231103	180200	724538219	1872	1872	1872	1872	0
88	20231103	180100	724538219	1872	1872	1872	1872	0
89	20231103	180000	724538219	1872	1872	1872	1872	0
90	20231103	175900	724538219	1872	1872	1872	1872	0
91	20231103	175800	724538219	1872	1872	1872	1872	0
92	20231103	175700	724538219	1872	1872	1872	1872	5223
93	20231103	175600	724538219	1872	1872	1872	1872	0
94	20231103	175500	724538219	1872	1872	1872	1872	0
95	20231103	175400	724538219	1872	1872	1872	1872	0
96	20231103	175300	724538219	1872	1872	1872	1872	0
97	20231103	175200	724538219	1872	1872	1872	1872	0
98	20231103	175100	724538219	1872	1872	1872	1872	0
99	20231103	175000	724538219	1872	1872	1872	1872	0
100	20231103	174900	724538219	1872	1872	1872	1872	0
101	20231103	174800	724538219	1872	1872	1872	1872	0
102	20231103	174700	724538219	1872	1872	1872	1872	0
103	20231103	174600	724538219	1872	1872	1872	1872	0
104	20231103	174500	724538219	1872	1872	1872	1872	0
105	20231103	174400	724538219	1872	1872	1872	1872	0
106	20231103	174300	724538219	1872	1872	1872	1872	0
107	20231103	174200	724538219	1872	1872	1872	1872	0
108	20231103	174100	724538219	1872	1872	1872	1872	0
109	20231103	174000	724538219	1872	1872	1872	1872	0
110	20231103	173900	724538219	1872	1872	1872	1872	0
111	20231103	173800	724538219	1872	1872	1872	1872	0
112	20231103	173700	724538219	1872	1872	1872	1872	0
113	20231103	173600	724538219	1872	1872	1872	1872	0
114	20231103	173500	724538219	1872	1872	1872	1872	0
115	20231103	173400	724538219	1872	1872	1872	1872	0
116	20231103	173300	724538219	1872	1872	1872	1872	0
117	20231103	173200	724538219	1872	1872	1872	1872	0
118	20231103	173100	724538219	1872	1872	1872	1872	0
119	20231103	173000	724538219	1872	1872	1872	1872	0
120	20231103	172900	724538219	1872	1872	1872	1872	0
121	20231103	172800	724538219	1872	1872	1872	1872	0
122	20231103	172700	724538219	1872	1872	1872	1872	5223
123	20231103	172600	724538219	1872	1872	1872	1872	0
124	20231103	172500	724538219	1872	1872	1872	1872	0
125	20231103	172400	724538219	1872	1872	1872	1872	0
126	20231103	172300	724538219	1872	1872	1872	1872	0
127	20231103	172200	724538219	1872	1872	1872	1872	0
128	20231103	172100	724538219	1872	1872	1872	1872	0
129	20231103	172000	724538219	1872	1872	1872	1872	0
130	20231103	171900	724538219	1872	1872	1872	1872	0
131	20231103	171800	724538219	1872	1872	1872	1872	0
132	20231103	171700	724538219	1872	1872	1872	1872	0
133	20231103	171600	724538219	1872	1872	1872	1872	0
134	20231103	171500	724538219	1872	1872	1872	1872	0
135	20231103	171400	724538219	1872	1872	1872	1872	0
136	20231103	171300	724538219	1872	1872	1872	1872	0
137	20231103	171200	724538219	1872	1872	1872	1872	0
138	20231103	171100	724538219	1872	1872	1872	1872	0
139	20231103	171000	724538219	1872	1872	1872	1872	0
140	20231103	170900	724538219	1872	1872	1872	1872	0
141	20231103	170800	724538219	1872	1872	1872	1872	0
142	20231103	170700	724538219	1872	1872	1872	1872	0
143	20231103	170600	724538219	1872	1872	1872	1872	0
144	20231103	170500	724538219	1872	1872	1872	1872	0
145	20231103	170400	724538219	1872	1872	1872	1872	0
146	20231103	170300	724538219	1872	1872	1872	1872	0
147	20231103	170200	724538219	1872	1872	1872	1872	0
148	20231103	170100	724538219	1872	1872	1872	1872	0
149	20231103	170000	724538219	1872	1872	1872	1872	0
150	20231103	165900	724538219	1872	1872	1872	1872	0
151	20231103	165800	724538219	1872	1872	1872	1872	0
152	20231103	165700	724538219	1872	1872	1872	1872	5223
153	20231103	165600	724538219	1872	1872	1872	1872	0
154	20231103	165500	724538219	1872	1872	1872	1872	0
155	20231103	165400	724538219	1872	1872	1872	1872	0
156	20231103	165300	724538219	1872	1872	1872	1872	0
157	20231103	165200	724538219	1872	1872	1872	1872	0
158	20231103	165100	724538219	1872	1872	1872	1872	0
159	20231103	165000	724538219	1872	1872	1872	1872	0
160	20231103	164900	724538219	1872	1872	1872	1872	0
161	20231103	164800	724538219	1872	1872	1872	1872	0
162	20231103	164700	724538219	1872	1872	1872	1872	0
163	20231103	164600	724538219	1872	1872	1872	1872	0
164	20231103	164500	724538219	1872	1872	1872	1872	0
165	20231103	164400	724538219	1872	1872	1872	1872	0
166	20231103	164300	724538219	1872	1872	1872	1872	0
167	20231103	164200	724538219	1872	1872	1872	1872	0
168	20231103	164100	724538219	1872	1872	1872	1872	0
169	20231103	164000	724538219	1872	1872	1872	1872	0
170	20231103	163900	724538219	1872	1872	1872	1872	0
171	20231103	163800	724538219	1872	1872	1872	1872	0
172	20231103	163700	724538219	1872	1872	1872	1872	0
173	20231103	163600	724538219	1872	1872	1872	1872	0
174	20231103	163500	724538219	1872	1872	1872	1872	0
175	20231103	163400	724538219	1872	1872	1872	1872	0
176	20231103	163300	724538219	1872	1872	1872	1872	0
177	20231103	163200	724538219	1872	1872	1872	1872	0
178	20231103	163100	724538219	1872	1872	1872	1872	0
179	20231103	163000	724538219	1872	1872	1872	1872	0
180	20231103	162900	724538219	1872	1872	1872	1872	0
181	20231103	162800	724538219	1872	1872	1872	1872	0
182	20231103	162700	724538219	1872	1872	1872	1872	5223
183	20231103	162600	724538219	1872	1872	1872	1872	0
184	20231103	162500	724538219	1872	1872	1872	1872	0
185	20231103	162400	724538219	1872	1872	1872	1872	0
186	20231103	162300	724538219	1872	1872	1872	1872	0
187	20231103	162200	724538219	1872	1872	1872	1872	0
188	20231103	162100	724538219	1872	1872	1872	1872	0
189	20231103	162000	724538219	1872	1872	1872	1872	0
190	20231103	161900	724538219	1872	1872	1872	1872	0
191	20231103	161800	724538219	1872	1872	1872	1872	0
192	20231103	161700	724538219	1872	1872	1872	1872	0
193	20231103	161600	724538219	1872	1872	1872	1872	0
194	20231103	161500	724538219	1872	1872	1872	1872	0
195	20231103	161400	724538219	1872	1872	1872	1872	0
196	20231103	161300	724538219	1872	1872	1872	1872	0
197	20231103	161200	724538219	1872	1872	1872	1872	0
198	20231103	161100	724538219	1872	1872	1872	1872	0
199	20231103	161000	724538219	1872	1872	1872	1872	0
200	20231103	160900	724538219	1872	1872	1872	1872	0
201	20231103	160800	724538219	1872	1872	1872	1872	0
202	20231103	160700	724538219	1872	1872	1872	1872	0
203	20231103	160600	724538219	1872	1872	1872	1872	0
204	20231103	160500	724538219	1872	1872	1872	1872	0
205	20231103	160400	724538219	1872	1872	1872	1872	0
206	20231103	160300	724538219	1872	1872	1872	1872	0
207	20231103	160200	724538219	1872	1872	1872	1872	0
208	20231103	160100	724538219	1872	1872	1872	1872	0
209	20231103	160000	724538219	1872	1872	1872	1872	0
210	20231103	155900	724538219	1872	1872	1872	1872	0
211	20231103	155800	724538219	1872	1872	1872	1872	0
212	20231103	155700	724538219	1872	1872	1872	1872	5223
213	20231103	155600	724538219	1872	1872	1872	1872	0
214	20231103	155500	724538219	1872	1872	1872	1872	0
215	20231103	155400	724538219	1872	1872	1872	1872	0
216	20231103	155300	724538219	1872	1872	1872	1872	0
217	20231103	155200	724538219	1872	1872	1872	1872	0
218	20231103	155100	724538219	1872	1872	1872	1872	0
219	20231103	155000	724538219	1872	1872	1872	1872	0
220	20231103	154900	724538219	1872	1872	1872	1872	0
221	20231103	154800	724538219	1872	1872	1872	1872	0
222	20231103	154700	724538219	1872	1872	1872	1872	0
223	20231103	154600	724538219	1872	1872	1872	1872	0
224	20231103	154500	724538219	1872	1872	1872	1872	0
225	20231103	154400	724538219	1872	1872	1872	1872	0
226	20231103	154300	724538219	1872	1872	1872	1872	0
227	20231103	154200	724538219	1872	1872	1872	1872	0
228	20231103	154100	724538219	1872	1872	1872	1872	0
229	20231103	154000	724538219	1872	1872	1872	1872	0
230	20231103	153900	724538219	1872	1872	1872	1872	0
231	20231103	153800	724538219	1872	1872	1872	1872	0
232	20231103	153700	724538219	1872	1872	1872	1872	0
233	20231103	153600	724538219	1872	1872	1872	1872	0
234	20231103	153500	724538219	1872	1872	1872	1872	0
235	20231103	153400	724538219	1872	1872	1872	1872	0
236	20231103	153300	724538219	1872	1872	1872	1872	0
237	20231103	153200	724538219	1872	1872	1872	1872	0
238	20231103	153100	724538219	1872	1872	1872	1872	0
239	20231103	153000	724538219	1872	1872	1872	1872	5223
240	20231103	152900	714760763	1872	1872	1872	1872	0
241	20231103	152800	714760763	1872	1872	1872	1872	0
242	20231103	152700	714760763	1872	1872	1872	1872	0
243	20231103	152600	714760763	1872	1872	1872	1872	0
244	20231103	152500	714760763	1872	1872	1872	1872	0
245	20231103	152400	714760763	1872	1872	1872	1872	0
246	20231103	152300	714760763	1872	1872	1872	1872	0
247	20231103	152200	714760763	1872	1872	1872	1872	0
248	20231103	152100	714760763	1872	1872	1872	1872	0
249	20231103	152000	714760763	1872	1872	1872	1872	0
250	20231103	151900	714760763	1872	1873	1873	1872	1813
251	20231103	151800	711366033	1873	1874	1874	1868	7115
252	20231103	151700	698065970	1869	1870	1870	1869	2169
253	20231103	151600	694011573	1870	1871	1871	1870	3000
254	20231103	151500	688400320	1871	1871	1871	1871	1068
255	20231103	151400	686402092	1871	1871	1871	1871	1
256	20231103	151300	686400221	1871	1871	1871	1871	1001
257	20231103	151200	684527350	1871	1875	1875	1871	365
258	20231103	151100	683844370	1875	1872	1875	1870	526
259	20231103	151000	682859730	1870	1874	1875	1870	1104
260	20231103	150900	680794370	1872	1873	1873	1872	20
261	20231103	150800	680756920	1874	1874	1874	1874	0
262	20231103	150700	680756920	1874	1874	1875	1873	1346
263	20231103	150600	678233837	1875	1875	1875	1875	1
264	20231103	150500	678231962	1875	1875	1875	1875	290
265	20231103	150400	677688212	1875	1877	1877	1875	445
266	20231103	150300	676853824	1875	1875	1875	1875	0
267	20231103	150200	676853824	1875	1875	1875	1875	0
268	20231103	150100	676853824	1875	1874	1875	1874	596
269	20231103	150000	675736867	1874	1871	1874	1870	2658
270	20231103	145900	670763020	1871	1871	1871	1871	10
271	20231103	145800	670744310	1871	1871	1871	1871	12
272	20231103	145700	670721858	1874	1874	1874	1874	1
273	20231103	145600	670719984	1870	1870	1870	1870	527
274	20231103	145500	669734494	1870	1871	1871	1870	1512
275	20231103	145400	666905952	1875	1875	1875	1875	64
276	20231103	145300	666785952	1871	1872	1872	1871	2168
277	20231103	145200	662728524	1872	1873	1873	1872	1332
278	20231103	145100	660234998	1875	1875	1875	1875	0
279	20231103	145000	660234998	1875	1875	1875	1875	0
280	20231103	144900	660234998	1875	1875	1875	1875	1
281	20231103	144800	660233123	1875	1875	1875	1875	383
282	20231103	144700	659514998	1875	1875	1875	1875	30
283	20231103	144600	659458748	1874	1874	1874	1874	5
284	20231103	144500	659449378	1874	1874	1874	1874	0
285	20231103	144400	659449378	1874	1874	1874	1874	1
286	20231103	144300	659447504	1875	1875	1875	1875	21
287	20231103	144200	659408129	1872	1875	1875	1872	258
288	20231103	144100	658924979	1872	1876	1876	1872	553
289	20231103	144000	657889759	1877	1877	1878	1877	501
290	20231103	143900	656949304	1877	1874	1877	1872	258
291	20231103	143800	656465825	1873	1873	1873	1873	0
292	20231103	143700	656465825	1873	1878	1878	1873	1563
293	20231103	143600	653537593	1878	1878	1878	1878	10
294	20231103	143500	653518813	1878	1878	1878	1878	11
295	20231103	143400	653498155	1878	1878	1878	1878	185
296	20231103	143300	653150725	1879	1879	1879	1879	0
297	20231103	143200	653150725	1879	1879	1879	1879	0
298	20231103	143100	653150725	1879	1879	1879	1879	6
299	20231103	143000	653139451	1879	1879	1879	1879	0
300	20231103	142900	653139451	1879	1879	1879	1879	0
301	20231103	142800	653139451	1879	1879	1879	1879	1
302	20231103	142700	653137572	1879	1879	1879	1879	903
303	20231103	142600	651440835	1874	1874	1874	1874	60
304	20231103	142500	651328395	1874	1874	1874	1874	740
305	20231103	142400	649941635	1874	1874	1874	1874	1687
306	20231103	142300	646780197	1874	1880	1880	1874	3100
307	20231103	142200	640962887	1878	1878	1878	1878	0
308	20231103	142100	640962887	1878	1878	1878	1878	714
309	20231103	142000	639621995	1878	1879	1879	1878	278
310	20231103	141900	639099699	1879	1880	1880	1879	2500
311	20231103	141800	634400938	1880	1880	1880	1880	0
312	20231103	141700	634400938	1880	1880	1880	1880	7
313	20231103	141600	634387778	1880	1880	1880	1880	0
314	20231103	141500	634387778	1880	1880	1880	1880	50
315	20231103	141400	634293778	1880	1880	1880	1880	0
316	20231103	141300	634293778	1880	1880	1880	1880	508
317	20231103	141200	633338738	1880	1880	1882	1880	379
318	20231103	141100	632626074	1880	1880	1880	1880	19
319	20231103	141000	632590354	1883	1883	1883	1883	52
320	20231103	140900	632492438	1883	1879	1883	1879	2392
321	20231103	140800	627997550	1879	1877	1879	1877	1014
322	20231103	140700	626093466	1877	1878	1878	1877	32
323	20231103	140600	626033379	1878	1877	1878	1877	256
324	20231103	140500	625552612	1877	1877	1877	1877	0
325	20231103	140400	625552612	1877	1877	1877	1877	359
326	20231103	140300	624878769	1879	1880	1880	1879	3528
327	20231103	140200	618248947	1880	1880	1880	1880	50
328	20231103	140100	618154947	1880	1880	1880	1880	10
329	20231103	140000	618136147	1880	1880	1880	1880	0
330	20231103	135900	618136147	1880	1883	1883	1880	1058
331	20231103	135800	616147077	1884	1884	1884	1884	5
332	20231103	135700	616137657	1880	1880	1880	1880	20
333	20231103	135600	616100057	1880	1880	1880	1880	432
334	20231103	135500	615287897	1880	1880	1880	1879	4957
335	20231103	135400	605969110	1880	1880	1880	1880	167
336	20231103	135300	605655150	1880	1877	1880	1877	6935
337	20231103	135200	592623685	1877	1877	1877	1876	802
338	20231103	135100	591118478	1877	1878	1878	1877	22
339	20231103	135000	591077183	1878	1879	1879	1878	2059
340	20231103	134900	587210323	1879	1878	1879	1876	650
341	20231103	134800	585989737	1878	1878	1878	1878	490
342	20231103	134700	585069517	1877	1880	1880	1877	207
343	20231103	134600	584680767	1880	1879	1880	1879	213
344	20231103	134500	584280529	1880	1884	1884	1880	159
345	20231103	134400	583981529	1885	1884	1885	1884	6
346	20231103	134300	583970224	1885	1883	1885	1883	1059
347	20231103	134200	581975110	1884	1883	1885	1883	116
348	20231103	134100	581756635	1883	1882	1883	1882	155
349	20231103	134000	581464812	1880	1884	1884	1880	953
350	20231103	133900	579671868	1884	1884	1884	1884	3
351	20231103	133800	579666216	1884	1884	1884	1884	0
352	20231103	133700	579666216	1884	1883	1884	1882	8
353	20231103	133600	579651149	1885	1885	1885	1884	216
354	20231103	133500	579244005	1885	1885	1885	1885	111
355	20231103	133400	579034770	1885	1886	1886	1884	108
356	20231103	133300	578831091	1886	1886	1886	1885	130
357	20231103	133200	578585936	1887	1886	1887	1885	256
358	20231103	133100	578103131	1886	1886	1886	1886	176
359	20231103	133000	577771195	1886	1880	1886	1879	1992
360	20231103	132900	574026058	1880	1886	1888	1880	7822
361	20231103	132800	559286561	1886	1879	1887	1879	2950
362	20231103	132700	553733131	1879	1876	1879	1876	74
363	20231103	132600	553594254	1879	1879	1879	1876	2132
364	20231103	132500	549591751	1880	1886	1887	1879	5539
365	20231103	132400	539162518	1886	1883	1886	1880	4948
366	20231103	132300	529843601	1882	1881	1883	1879	1092
367	20231103	132200	527789428	1882	1882	1882	1882	8
368	20231103	132100	527774372	1882	1882	1883	1879	2516
369	20231103	132000	523039314	1882	1874	1882	1874	8114
370	20231103	131900	507807782	1874	1871	1875	1871	1836
371	20231103	131800	504367834	1875	1871	1875	1871	6944
372	20231103	131700	491366371	1870	1870	1870	1870	1486
373	20231103	131600	488587551	1871	1871	1871	1871	758
374	20231103	131500	487169333	1871	1871	1871	1870	6050
375	20231103	131400	475850811	1872	1874	1874	1872	70
376	20231103	131300	475719761	1872	1875	1875	1872	2627
377	20231103	131200	470801992	1875	1875	1875	1875	54
378	20231103	131100	470700742	1875	1871	1875	1871	158
379	20231103	131000	470404920	1877	1869	1877	1869	6181
380	20231103	130900	458823383	1869	1873	1873	1860	763
381	20231103	130800	457397942	1874	1857	1874	1857	15574
382	20231103	130700	428294326	1854	1853	1858	1853	1049
383	20231103	130600	426349599	1853	1853	1853	1853	583
384	20231103	130500	425269300	1854	1854	1854	1854	317
385	20231103	130400	424681582	1854	1848	1854	1848	12
386	20231103	130300	424659394	1845	1845	1845	1845	0
387	20231103	130200	424659394	1845	1846	1846	1845	1025
388	20231103	130100	422767964	1844	1847	1847	1844	7000
389	20231103	130000	409857263	1846	1846	1846	1846	0
390	20231103	125900	409857263	1846	1855	1855	1846	2451
391	20231103	125800	405322150	1855	1855	1855	1855	0
392	20231103	125700	405322150	1855	1853	1855	1852	717
393	20231103	125600	403993878	1853	1853	1853	1853	0
394	20231103	125500	403993878	1853	1853	1855	1853	835
395	20231103	125400	402446472	1853	1854	1854	1853	1754
396	20231103	125300	399196110	1853	1853	1853	1853	0
397	20231103	125200	399196110	1853	1853	1856	1853	375
398	20231103	125100	398500341	1856	1856	1856	1856	9
399	20231103	125000	398483637	1853	1854	1854	1853	221
400	20231103	124900	398074113	1857	1857	1857	1857	1
401	20231103	124800	398072256	1858	1858	1858	1858	0
402	20231103	124700	398072256	1858	1858	1858	1858	0
403	20231103	124600	398072256	1858	1854	1858	1853	441
404	20231103	124500	397254578	1860	1859	1860	1859	2
405	20231103	124400	397250859	1861	1861	1861	1861	0
406	20231103	124300	397250859	1861	1861	1861	1861	4
407	20231103	124200	397243415	1852	1853	1853	1852	1386
408	20231103	124100	394675957	1860	1860	1860	1860	4
409	20231103	124000	394668517	1860	1860	1860	1860	0
410	20231103	123900	394668517	1860	1860	1860	1860	0
411	20231103	123800	394668517	1860	1860	1860	1860	0
412	20231103	123700	394668517	1860	1860	1860	1860	0
413	20231103	123600	394668517	1860	1860	1860	1860	0
414	20231103	123500	394668517	1860	1860	1860	1860	0
415	20231103	123400	394668517	1860	1860	1860	1860	0
416	20231103	123300	394668517	1860	1860	1860	1860	0
417	20231103	123200	394668517	1860	1860	1860	1860	300
418	20231103	123100	394110517	1860	1859	1860	1859	13
419	20231103	123000	394086339	1860	1860	1860	1860	0
420	20231103	122900	394086339	1860	1860	1860	1860	4
421	20231103	122800	394078899	1860	1861	1861	1860	24
422	20231103	122700	394034255	1850	1856	1856	1850	8000
423	20231103	122600	379229581	1856	1856	1856	1856	9
424	20231103	122500	379212877	1862	1862	1862	1862	0
425	20231103	122400	379212877	1862	1856	1862	1856	10
426	20231103	122300	379194293	1856	1856	1856	1856	16
427	20231103	122200	379164597	1853	1853	1853	1853	0
428	20231103	122100	379164597	1853	1853	1853	1853	0
429	20231103	122000	379164597	1853	1853	1853	1853	1049
430	20231103	121900	377220800	1853	1864	1864	1853	991
431	20231103	121800	375383217	1865	1865	1865	1865	0
432	20231103	121700	375383217	1865	1864	1865	1855	3759
433	20231103	121600	368397150	1865	1865	1865	1865	0
434	20231103	121500	368397150	1865	1865	1865	1865	200
435	20231103	121400	368024150	1865	1865	1865	1865	1
436	20231103	121300	368022285	1866	1866	1866	1866	1
437	20231103	121200	368020419	1862	1862	1862	1862	336
438	20231103	121100	367394787	1862	1863	1863	1862	211
439	20231103	121000	367001904	1863	1867	1867	1863	140
440	20231103	120900	366740850	1867	1868	1868	1867	35
441	20231103	120800	366675471	1870	1870	1870	1870	0
442	20231103	120700	366675471	1870	1870	1870	1870	1
443	20231103	120600	366673601	1870	1870	1870	1870	0
444	20231103	120500	366673601	1870	1870	1870	1870	0
445	20231103	120400	366673601	1870	1869	1870	1869	101
446	20231103	120300	366484831	1870	1870	1870	1869	6
447	20231103	120200	366473613	1870	1869	1870	1869	78
448	20231103	120100	366327800	1869	1869	1869	1869	3
449	20231103	120000	366322193	1869	1869	1869	1869	103
450	20231103	115900	366129686	1869	1870	1870	1869	4
451	20231103	115800	366122207	1870	1870	1870	1870	1
452	20231103	115700	366120337	1869	1869	1869	1869	12
453	20231103	115600	366097909	1870	1870	1870	1870	0
454	20231103	115500	366097909	1870	1870	1870	1870	0
455	20231103	115400	366097909	1870	1872	1872	1870	380
456	20231103	115300	365387087	1872	1870	1872	1870	2
457	20231103	115200	365383345	1870	1870	1870	1870	1979
458	20231103	115100	361682615	1869	1863	1869	1863	6159
459	20231103	115000	350200836	1860	1860	1860	1860	100
460	20231103	114900	350014836	1860	1860	1860	1860	0
461	20231103	114800	350014836	1860	1860	1860	1860	0
462	20231103	114700	350014836	1860	1860	1860	1860	0
463	20231103	114600	350014836	1860	1860	1860	1860	204
464	20231103	114500	349635396	1860	1862	1862	1860	2671
465	20231103	114400	344665376	1862	1865	1865	1862	639
466	20231103	114300	343475153	1865	1868	1868	1865	2495
467	20231103	114200	338818222	1868	1870	1873	1868	2197
468	20231103	114100	334711839	1872	1873	1874	1871	5596
469	20231103	114000	324241060	1873	1871	1875	1871	6847
470	20231103	113900	311415343	1871	1870	1871	1868	821
471	20231103	113800	309880050	1868	1866	1868	1866	747
472	20231103	113700	308485335	1866	1867	1867	1866	8
473	20231103	113600	308470406	1867	1868	1868	1864	304
474	20231103	113500	307903423	1868	1868	1868	1868	984
475	20231103	113400	306065311	1868	1866	1868	1866	2976
476	20231103	113300	300511383	1866	1865	1866	1865	55
477	20231103	113200	300408803	1865	1864	1865	1864	1170
478	20231103	113100	298227756	1864	1864	1864	1864	358
479	20231103	113000	297560444	1864	1863	1864	1863	989
480	20231103	112900	295717865	1862	1862	1862	1862	100
481	20231103	112800	295531665	1862	1862	1862	1862	1
482	20231103	112700	295529803	1862	1863	1863	1862	228
483	20231103	112600	295105214	1862	1862	1862	1862	0
484	20231103	112500	295105214	1862	1862	1862	1861	281
485	20231103	112400	294582265	1863	1863	1863	1863	0
486	20231103	112300	294582265	1863	1864	1864	1862	117
487	20231103	112200	294364325	1863	1863	1863	1863	100
488	20231103	112100	294178025	1864	1866	1866	1863	767
489	20231103	112000	292747741	1865	1866	1866	1865	277
490	20231103	111900	292230880	1865	1863	1865	1863	6979
491	20231103	111800	279223410	1863	1860	1863	1859	1376
492	20231103	111700	276664958	1863	1857	1863	1857	4927
493	20231103	111600	267504986	1857	1857	1858	1857	2404
494	20231103	111500	263040022	1857	1856	1857	1856	2198
495	20231103	111400	258960363	1856	1855	1856	1855	959
496	20231103	111300	257181317	1855	1851	1855	1851	1964
497	20231103	111200	253540326	1850	1850	1850	1850	0
498	20231103	111100	253540326	1850	1851	1851	1850	5
499	20231103	111000	253531074	1850	1850	1854	1850	567
500	20231103	110900	252482108	1850	1850	1850	1850	12
501	20231103	110800	252459908	1854	1854	1854	1854	4
502	20231103	110700	252452492	1846	1852	1854	1846	2303
503	20231103	110600	248191153	1852	1852	1852	1852	18
504	20231103	110500	248157817	1851	1851	1856	1850	1225
505	20231103	110400	245889646	1850	1852	1855	1850	4415
506	20231103	110300	237716332	1854	1854	1854	1854	51
507	20231103	110200	237621778	1852	1855	1855	1852	1413
508	20231103	110100	235004893	1855	1855	1855	1855	353
509	20231103	110000	234350078	1854	1854	1854	1854	101
510	20231103	105900	234162824	1855	1855	1855	1855	0
511	20231103	105800	234162824	1855	1851	1855	1851	5915
512	20231103	105700	223205740	1849	1849	1849	1849	24
513	20231103	105600	223161364	1849	1849	1849	1849	0
514	20231103	105500	223161364	1849	1849	1849	1849	0
515	20231103	105400	223161364	1849	1850	1850	1849	321
516	20231103	105300	222567515	1850	1850	1850	1850	61
517	20231103	105200	222454665	1850	1850	1850	1850	933
518	20231103	105100	220728615	1850	1845	1850	1844	448
519	20231103	105000	219900692	1844	1852	1852	1844	4987
520	20231103	104900	210687176	1852	1849	1852	1849	2115
521	20231103	104800	206773708	1849	1849	1849	1849	4
522	20231103	104700	206766312	1845	1845	1845	1845	14
523	20231103	104600	206740482	1845	1845	1845	1845	0
524	20231103	104500	206740482	1845	1845	1845	1845	10
525	20231103	104400	206722032	1849	1849	1849	1849	4
526	20231103	104300	206714636	1842	1845	1845	1842	4022
527	20231103	104200	199304362	1849	1844	1849	1844	129
528	20231103	104100	199066446	1849	1849	1849	1849	1
529	20231103	104000	199064597	1844	1844	1844	1844	31
530	20231103	103900	199007433	1845	1845	1845	1845	0
531	20231103	103800	199007433	1845	1845	1845	1845	1214
532	20231103	103700	196767603	1845	1844	1845	1844	121
533	20231103	103600	196544458	1845	1847	1847	1844	584
534	20231103	103500	195467038	1848	1849	1849	1848	37
535	20231103	103400	195398627	1850	1849	1850	1849	16
536	20231103	103300	195369034	1849	1849	1850	1849	125
537	20231103	103200	195137903	1849	1849	1851	1849	77
538	20231103	103100	194995380	1851	1851	1851	1851	2
539	20231103	103000	194991678	1851	1851	1851	1851	0
540	20231103	102900	194991678	1851	1851	1852	1843	113
541	20231103	102800	194783287	1853	1849	1853	1843	571
542	20231103	102700	193730415	1844	1847	1850	1844	143
543	20231103	102600	193466626	1850	1853	1853	1848	25
544	20231103	102500	193420364	1853	1853	1854	1853	22
545	20231103	102400	193379597	1853	1851	1854	1851	43
546	20231103	102300	193299940	1850	1851	1851	1848	627
547	20231103	102200	192139419	1851	1849	1851	1849	62
548	20231103	102100	192024774	1850	1849	1850	1849	34
549	20231103	102000	191961904	1850	1851	1851	1850	460
550	20231103	101900	191110740	1851	1851	1851	1851	15
551	20231103	101800	191082975	1851	1852	1852	1851	423
552	20231103	101700	190299982	1854	1854	1854	1854	10
553	20231103	101600	190281442	1854	1854	1854	1854	200
554	20231103	101500	189910642	1854	1854	1854	1854	0
555	20231103	101400	189910642	1854	1853	1854	1853	573
556	20231103	101300	188848508	1853	1853	1853	1850	10
557	20231103	101200	188829993	1850	1853	1853	1850	544
558	20231103	101100	187823301	1852	1854	1854	1852	234
559	20231103	101000	187389714	1854	1855	1855	1854	692
560	20231103	100900	186106073	1856	1855	1856	1855	19
561	20231103	100800	186070818	1855	1855	1856	1855	1602
562	20231103	100700	183098786	1855	1851	1855	1851	2084
563	20231103	100600	179239182	1851	1852	1852	1851	120
564	20231103	100500	179016949	1852	1852	1857	1852	5955
565	20231103	100400	167978202	1852	1846	1852	1846	7701
566	20231103	100300	153738625	1835	1835	1835	1835	0
567	20231103	100200	153738625	1835	1846	1846	1835	2152
568	20231103	100100	149788669	1845	1843	1845	1843	58
569	20231103	100000	149681717	1842	1841	1842	1841	54
570	20231103	095900	149582285	1844	1842	1844	1842	50
571	20231103	095800	149490139	1848	1849	1849	1837	1526
572	20231103	095700	146683270	1849	1846	1849	1846	3
573	20231103	095600	146677726	1846	1840	1846	1839	2400
574	20231103	095500	142250131	1839	1840	1840	1839	6201
575	20231103	095400	130846402	1846	1846	1846	1846	4
576	20231103	095300	130839018	1845	1845	1845	1845	39
577	20231103	095200	130767063	1845	1845	1845	1845	1
578	20231103	095100	130765218	1846	1847	1847	1846	41
579	20231103	095000	130689528	1849	1848	1849	1848	100
580	20231103	094900	130504668	1844	1847	1848	1844	1027
581	20231103	094800	128610788	1849	1848	1849	1848	74
582	20231103	094700	128473973	1849	1849	1849	1849	0
583	20231103	094600	128473973	1849	1847	1849	1847	254
584	20231103	094500	128004588	1848	1848	1848	1848	27
585	20231103	094400	127954692	1848	1848	1849	1847	14
586	20231103	094300	127928818	1849	1849	1849	1849	1014
587	20231103	094200	126053932	1849	1849	1849	1849	4
588	20231103	094100	126046536	1839	1845	1845	1839	3256
589	20231103	094000	120054216	1845	1849	1849	1845	246
590	20231103	093900	119600338	1849	1849	1849	1849	27
591	20231103	093800	119550415	1850	1850	1850	1850	50
592	20231103	093700	119457915	1850	1850	1852	1845	2325
593	20231103	093600	115163446	1850	1841	1853	1841	13438
594	20231103	093500	90363659	1840	1838	1840	1838	1933
595	20231103	093400	86807032	1837	1838	1838	1837	1254
596	20231103	093300	84503430	1838	1838	1838	1837	107
597	20231103	093200	84306864	1835	1839	1839	1835	801
598	20231103	093100	82836613	1839	1835	1839	1835	243
599	20231103	093000	82390226	1839	1839	1839	1835	45
600	20231103	092900	82307511	1835	1839	1839	1835	44
601	20231103	092800	82226599	1838	1838	1838	1837	36
602	20231103	092700	82160441	1830	1830	1830	1830	355
603	20231103	092600	81510791	1839	1839	1839	1833	490
604	20231103	092500	80610941	1835	1842	1842	1835	674
605	20231103	092400	79374105	1842	1842	1842	1829	809
606	20231103	092300	77887828	1842	1839	1843	1829	1038
607	20231103	092200	75975434	1839	1839	1839	1827	3282
608	20231103	092100	69975804	1840	1841	1841	1827	3009
609	20231103	092000	64471042	1842	1841	1842	1841	408
610	20231103	091900	63719860	1834	1834	1834	1830	3185
611	20231103	091800	57889192	1843	1845	1845	1843	54
612	20231103	091700	57789662	1837	1837	1837	1830	2649
613	20231103	091600	52938423	1846	1846	1846	1836	616
614	20231103	091500	51807287	1836	1846	1846	1836	3591
615	20231103	091400	45208537	1846	1846	1846	1839	16
616	20231103	091300	45179021	1846	1846	1846	1846	54
617	20231103	091200	45079337	1847	1841	1847	1838	1764
618	20231103	091100	41834148	1848	1841	1848	1839	3004
619	20231103	091000	36309515	1839	1842	1842	1839	2214
620	20231103	090900	32235687	1840	1840	1840	1840	304
621	20231103	090800	31676327	1848	1848	1848	1848	16
622	20231103	090700	31646759	1849	1838	1849	1838	485
623	20231103	090600	30751389	1838	1834	1838	1833	3291
624	20231103	090500	24715843	1834	1833	1834	1827	1855
625	20231103	090400	21321924	1834	1837	1837	1834	65
626	20231103	090300	21202555	1838	1848	1848	1838	3673
627	20231103	090200	14437734	1849	1850	1850	1849	617
628	20231103	090100	13296899	1843	1850	1850	1843	3779
629	20231103	090000	6321145	1850	1854	1854	1850	2846