KissMeData/106240/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200600	106650092	1717	1717	1717	1717	3332
3	20231103	200500	106650092	1717	1717	1717	1717	0
4	20231103	200400	106650092	1717	1717	1717	1717	0
5	20231103	200300	106650092	1717	1717	1717	1717	0
6	20231103	200200	106650092	1717	1717	1717	1717	0
7	20231103	200100	106650092	1717	1717	1717	1717	0
8	20231103	200000	106650092	1717	1717	1717	1717	0
9	20231103	195900	106650092	1717	1717	1717	1717	0
10	20231103	195800	106650092	1717	1717	1717	1717	0
11	20231103	195700	106650092	1717	1717	1717	1717	0
12	20231103	195600	106650092	1717	1717	1717	1717	0
13	20231103	195500	106650092	1717	1717	1717	1717	0
14	20231103	195400	106650092	1717	1717	1717	1717	0
15	20231103	195300	106650092	1717	1717	1717	1717	0
16	20231103	195200	106650092	1717	1717	1717	1717	0
17	20231103	195100	106650092	1717	1717	1717	1717	0
18	20231103	195000	106650092	1717	1717	1717	1717	0
19	20231103	194900	106650092	1717	1717	1717	1717	0
20	20231103	194800	106650092	1717	1717	1717	1717	0
21	20231103	194700	106650092	1717	1717	1717	1717	0
22	20231103	194600	106650092	1717	1717	1717	1717	0
23	20231103	194500	106650092	1717	1717	1717	1717	0
24	20231103	194400	106650092	1717	1717	1717	1717	0
25	20231103	194300	106650092	1717	1717	1717	1717	0
26	20231103	194200	106650092	1717	1717	1717	1717	0
27	20231103	194100	106650092	1717	1717	1717	1717	0
28	20231103	194000	106650092	1717	1717	1717	1717	0
29	20231103	193900	106650092	1717	1717	1717	1717	0
30	20231103	193800	106650092	1717	1717	1717	1717	0
31	20231103	193700	106650092	1717	1717	1717	1717	0
32	20231103	193600	106650092	1717	1717	1717	1717	3332
33	20231103	193500	106650092	1717	1717	1717	1717	0
34	20231103	193400	106650092	1717	1717	1717	1717	0
35	20231103	193300	106650092	1717	1717	1717	1717	0
36	20231103	193200	106650092	1717	1717	1717	1717	0
37	20231103	193100	106650092	1717	1717	1717	1717	0
38	20231103	193000	106650092	1717	1717	1717	1717	0
39	20231103	192900	106650092	1717	1717	1717	1717	0
40	20231103	192800	106650092	1717	1717	1717	1717	0
41	20231103	192700	106650092	1717	1717	1717	1717	0
42	20231103	192600	106650092	1717	1717	1717	1717	0
43	20231103	192500	106650092	1717	1717	1717	1717	0
44	20231103	192400	106650092	1717	1717	1717	1717	0
45	20231103	192300	106650092	1717	1717	1717	1717	0
46	20231103	192200	106650092	1717	1717	1717	1717	0
47	20231103	192100	106650092	1717	1717	1717	1717	0
48	20231103	192000	106650092	1717	1717	1717	1717	0
49	20231103	191900	106650092	1717	1717	1717	1717	0
50	20231103	191800	106650092	1717	1717	1717	1717	0
51	20231103	191700	106650092	1717	1717	1717	1717	0
52	20231103	191600	106650092	1717	1717	1717	1717	0
53	20231103	191500	106650092	1717	1717	1717	1717	0
54	20231103	191400	106650092	1717	1717	1717	1717	0
55	20231103	191300	106650092	1717	1717	1717	1717	0
56	20231103	191200	106650092	1717	1717	1717	1717	0
57	20231103	191100	106650092	1717	1717	1717	1717	0
58	20231103	191000	106650092	1717	1717	1717	1717	0
59	20231103	190900	106650092	1717	1717	1717	1717	0
60	20231103	190800	106650092	1717	1717	1717	1717	0
61	20231103	190700	106650092	1717	1717	1717	1717	0
62	20231103	190600	106650092	1717	1717	1717	1717	3332
63	20231103	190500	106650092	1717	1717	1717	1717	0
64	20231103	190400	106650092	1717	1717	1717	1717	0
65	20231103	190300	106650092	1717	1717	1717	1717	0
66	20231103	190200	106650092	1717	1717	1717	1717	0
67	20231103	190100	106650092	1717	1717	1717	1717	0
68	20231103	190000	106650092	1717	1717	1717	1717	0
69	20231103	185900	106650092	1717	1717	1717	1717	0
70	20231103	185800	106650092	1717	1717	1717	1717	0
71	20231103	185700	106650092	1717	1717	1717	1717	0
72	20231103	185600	106650092	1717	1717	1717	1717	0
73	20231103	185500	106650092	1717	1717	1717	1717	0
74	20231103	185400	106650092	1717	1717	1717	1717	0
75	20231103	185300	106650092	1717	1717	1717	1717	0
76	20231103	185200	106650092	1717	1717	1717	1717	0
77	20231103	185100	106650092	1717	1717	1717	1717	0
78	20231103	185000	106650092	1717	1717	1717	1717	0
79	20231103	184900	106650092	1717	1717	1717	1717	0
80	20231103	184800	106650092	1717	1717	1717	1717	0
81	20231103	184700	106650092	1717	1717	1717	1717	0
82	20231103	184600	106650092	1717	1717	1717	1717	0
83	20231103	184500	106650092	1717	1717	1717	1717	0
84	20231103	184400	106650092	1717	1717	1717	1717	0
85	20231103	184300	106650092	1717	1717	1717	1717	0
86	20231103	184200	106650092	1717	1717	1717	1717	0
87	20231103	184100	106650092	1717	1717	1717	1717	0
88	20231103	184000	106650092	1717	1717	1717	1717	0
89	20231103	183900	106650092	1717	1717	1717	1717	0
90	20231103	183800	106650092	1717	1717	1717	1717	0
91	20231103	183700	106650092	1717	1717	1717	1717	0
92	20231103	183600	106650092	1717	1717	1717	1717	3332
93	20231103	183500	106650092	1717	1717	1717	1717	0
94	20231103	183400	106650092	1717	1717	1717	1717	0
95	20231103	183300	106650092	1717	1717	1717	1717	0
96	20231103	183200	106650092	1717	1717	1717	1717	0
97	20231103	183100	106650092	1717	1717	1717	1717	0
98	20231103	183000	106650092	1717	1717	1717	1717	0
99	20231103	182900	106650092	1717	1717	1717	1717	0
100	20231103	182800	106650092	1717	1717	1717	1717	0
101	20231103	182700	106650092	1717	1717	1717	1717	0
102	20231103	182600	106650092	1717	1717	1717	1717	0
103	20231103	182500	106650092	1717	1717	1717	1717	0
104	20231103	182400	106650092	1717	1717	1717	1717	0
105	20231103	182300	106650092	1717	1717	1717	1717	0
106	20231103	182200	106650092	1717	1717	1717	1717	0
107	20231103	182100	106650092	1717	1717	1717	1717	0
108	20231103	182000	106650092	1717	1717	1717	1717	0
109	20231103	181900	106650092	1717	1717	1717	1717	0
110	20231103	181800	106650092	1717	1717	1717	1717	0
111	20231103	181700	106650092	1717	1717	1717	1717	0
112	20231103	181600	106650092	1717	1717	1717	1717	0
113	20231103	181500	106650092	1717	1717	1717	1717	0
114	20231103	181400	106650092	1717	1717	1717	1717	0
115	20231103	181300	106650092	1717	1717	1717	1717	0
116	20231103	181200	106650092	1717	1717	1717	1717	0
117	20231103	181100	106650092	1717	1717	1717	1717	0
118	20231103	181000	106650092	1717	1717	1717	1717	0
119	20231103	180900	106650092	1717	1717	1717	1717	0
120	20231103	180800	106650092	1717	1717	1717	1717	0
121	20231103	180700	106650092	1717	1717	1717	1717	0
122	20231103	180600	106650092	1717	1717	1717	1717	3332
123	20231103	180500	106650092	1717	1717	1717	1717	0
124	20231103	180400	106650092	1717	1717	1717	1717	0
125	20231103	180300	106650092	1717	1717	1717	1717	0
126	20231103	180200	106650092	1717	1717	1717	1717	0
127	20231103	180100	106650092	1717	1717	1717	1717	0
128	20231103	180000	106650092	1717	1717	1717	1717	0
129	20231103	175900	106650092	1717	1717	1717	1717	0
130	20231103	175800	106650092	1717	1717	1717	1717	0
131	20231103	175700	106650092	1717	1717	1717	1717	0
132	20231103	175600	106650092	1717	1717	1717	1717	0
133	20231103	175500	106650092	1717	1717	1717	1717	0
134	20231103	175400	106650092	1717	1717	1717	1717	0
135	20231103	175300	106650092	1717	1717	1717	1717	0
136	20231103	175200	106650092	1717	1717	1717	1717	0
137	20231103	175100	106650092	1717	1717	1717	1717	0
138	20231103	175000	106650092	1717	1717	1717	1717	0
139	20231103	174900	106650092	1717	1717	1717	1717	0
140	20231103	174800	106650092	1717	1717	1717	1717	0
141	20231103	174700	106650092	1717	1717	1717	1717	0
142	20231103	174600	106650092	1717	1717	1717	1717	0
143	20231103	174500	106650092	1717	1717	1717	1717	0
144	20231103	174400	106650092	1717	1717	1717	1717	0
145	20231103	174300	106650092	1717	1717	1717	1717	0
146	20231103	174200	106650092	1717	1717	1717	1717	0
147	20231103	174100	106650092	1717	1717	1717	1717	0
148	20231103	174000	106650092	1717	1717	1717	1717	0
149	20231103	173900	106650092	1717	1717	1717	1717	0
150	20231103	173800	106650092	1717	1717	1717	1717	0
151	20231103	173700	106650092	1717	1717	1717	1717	0
152	20231103	173600	106650092	1717	1717	1717	1717	3332
153	20231103	173500	106650092	1717	1717	1717	1717	0
154	20231103	173400	106650092	1717	1717	1717	1717	0
155	20231103	173300	106650092	1717	1717	1717	1717	0
156	20231103	173200	106650092	1717	1717	1717	1717	0
157	20231103	173100	106650092	1717	1717	1717	1717	0
158	20231103	173000	106650092	1717	1717	1717	1717	0
159	20231103	172900	106650092	1717	1717	1717	1717	0
160	20231103	172800	106650092	1717	1717	1717	1717	0
161	20231103	172700	106650092	1717	1717	1717	1717	0
162	20231103	172600	106650092	1717	1717	1717	1717	0
163	20231103	172500	106650092	1717	1717	1717	1717	0
164	20231103	172400	106650092	1717	1717	1717	1717	0
165	20231103	172300	106650092	1717	1717	1717	1717	0
166	20231103	172200	106650092	1717	1717	1717	1717	0
167	20231103	172100	106650092	1717	1717	1717	1717	0
168	20231103	172000	106650092	1717	1717	1717	1717	0
169	20231103	171900	106650092	1717	1717	1717	1717	0
170	20231103	171800	106650092	1717	1717	1717	1717	0
171	20231103	171700	106650092	1717	1717	1717	1717	0
172	20231103	171600	106650092	1717	1717	1717	1717	0
173	20231103	171500	106650092	1717	1717	1717	1717	0
174	20231103	171400	106650092	1717	1717	1717	1717	0
175	20231103	171300	106650092	1717	1717	1717	1717	0
176	20231103	171200	106650092	1717	1717	1717	1717	0
177	20231103	171100	106650092	1717	1717	1717	1717	0
178	20231103	171000	106650092	1717	1717	1717	1717	0
179	20231103	170900	106650092	1717	1717	1717	1717	0
180	20231103	170800	106650092	1717	1717	1717	1717	0
181	20231103	170700	106650092	1717	1717	1717	1717	0
182	20231103	170600	106650092	1717	1717	1717	1717	3332
183	20231103	170500	106650092	1717	1717	1717	1717	0
184	20231103	170400	106650092	1717	1717	1717	1717	0
185	20231103	170300	106650092	1717	1717	1717	1717	0
186	20231103	170200	106650092	1717	1717	1717	1717	0
187	20231103	170100	106650092	1717	1717	1717	1717	0
188	20231103	170000	106650092	1717	1717	1717	1717	0
189	20231103	165900	106650092	1717	1717	1717	1717	0
190	20231103	165800	106650092	1717	1717	1717	1717	0
191	20231103	165700	106650092	1717	1717	1717	1717	0
192	20231103	165600	106650092	1717	1717	1717	1717	0
193	20231103	165500	106650092	1717	1717	1717	1717	0
194	20231103	165400	106650092	1717	1717	1717	1717	0
195	20231103	165300	106650092	1717	1717	1717	1717	0
196	20231103	165200	106650092	1717	1717	1717	1717	0
197	20231103	165100	106650092	1717	1717	1717	1717	0
198	20231103	165000	106650092	1717	1717	1717	1717	0
199	20231103	164900	106650092	1717	1717	1717	1717	0
200	20231103	164800	106650092	1717	1717	1717	1717	0
201	20231103	164700	106650092	1717	1717	1717	1717	0
202	20231103	164600	106650092	1717	1717	1717	1717	0
203	20231103	164500	106650092	1717	1717	1717	1717	0
204	20231103	164400	106650092	1717	1717	1717	1717	0
205	20231103	164300	106650092	1717	1717	1717	1717	0
206	20231103	164200	106650092	1717	1717	1717	1717	0
207	20231103	164100	106650092	1717	1717	1717	1717	0
208	20231103	164000	106650092	1717	1717	1717	1717	0
209	20231103	163900	106650092	1717	1717	1717	1717	0
210	20231103	163800	106650092	1717	1717	1717	1717	0
211	20231103	163700	106650092	1717	1717	1717	1717	0
212	20231103	163600	106650092	1717	1717	1717	1717	3332
213	20231103	163500	106650092	1717	1717	1717	1717	0
214	20231103	163400	106650092	1717	1717	1717	1717	0
215	20231103	163300	106650092	1717	1717	1717	1717	0
216	20231103	163200	106650092	1717	1717	1717	1717	0
217	20231103	163100	106650092	1717	1717	1717	1717	0
218	20231103	163000	106650092	1717	1717	1717	1717	0
219	20231103	162900	106650092	1717	1717	1717	1717	0
220	20231103	162800	106650092	1717	1717	1717	1717	0
221	20231103	162700	106650092	1717	1717	1717	1717	0
222	20231103	162600	106650092	1717	1717	1717	1717	0
223	20231103	162500	106650092	1717	1717	1717	1717	0
224	20231103	162400	106650092	1717	1717	1717	1717	0
225	20231103	162300	106650092	1717	1717	1717	1717	0
226	20231103	162200	106650092	1717	1717	1717	1717	0
227	20231103	162100	106650092	1717	1717	1717	1717	0
228	20231103	162000	106650092	1717	1717	1717	1717	0
229	20231103	161900	106650092	1717	1717	1717	1717	0
230	20231103	161800	106650092	1717	1717	1717	1717	0
231	20231103	161700	106650092	1717	1717	1717	1717	0
232	20231103	161600	106650092	1717	1717	1717	1717	0
233	20231103	161500	106650092	1717	1717	1717	1717	0
234	20231103	161400	106650092	1717	1717	1717	1717	0
235	20231103	161300	106650092	1717	1717	1717	1717	0
236	20231103	161200	106650092	1717	1717	1717	1717	0
237	20231103	161100	106650092	1717	1717	1717	1717	0
238	20231103	161000	106650092	1717	1717	1717	1717	0
239	20231103	160900	106650092	1717	1717	1717	1717	0
240	20231103	160800	106650092	1717	1717	1717	1717	0
241	20231103	160700	106650092	1717	1717	1717	1717	0
242	20231103	160600	106650092	1717	1717	1717	1717	3332
243	20231103	160500	106650092	1717	1717	1717	1717	0
244	20231103	160400	106650092	1717	1717	1717	1717	0
245	20231103	160300	106650092	1717	1717	1717	1717	0
246	20231103	160200	106650092	1717	1717	1717	1717	0
247	20231103	160100	106650092	1717	1717	1717	1717	0
248	20231103	160000	106650092	1717	1717	1717	1717	0
249	20231103	155900	106650092	1717	1717	1717	1717	0
250	20231103	155800	106650092	1717	1717	1717	1717	0
251	20231103	155700	106650092	1717	1717	1717	1717	0
252	20231103	155600	106650092	1717	1717	1717	1717	0
253	20231103	155500	106650092	1717	1717	1717	1717	0
254	20231103	155400	106650092	1717	1717	1717	1717	0
255	20231103	155300	106650092	1717	1717	1717	1717	0
256	20231103	155200	106650092	1717	1717	1717	1717	0
257	20231103	155100	106650092	1717	1717	1717	1717	0
258	20231103	155000	106650092	1717	1717	1717	1717	0
259	20231103	154900	106650092	1717	1717	1717	1717	0
260	20231103	154800	106650092	1717	1717	1717	1717	0
261	20231103	154700	106650092	1717	1717	1717	1717	0
262	20231103	154600	106650092	1717	1717	1717	1717	0
263	20231103	154500	106650092	1717	1717	1717	1717	0
264	20231103	154400	106650092	1717	1717	1717	1717	0
265	20231103	154300	106650092	1717	1717	1717	1717	0
266	20231103	154200	106650092	1717	1717	1717	1717	0
267	20231103	154100	106650092	1717	1717	1717	1717	0
268	20231103	154000	106650092	1717	1717	1717	1717	0
269	20231103	153900	106650092	1717	1717	1717	1717	0
270	20231103	153800	106650092	1717	1717	1717	1717	0
271	20231103	153700	106650092	1717	1717	1717	1717	0
272	20231103	153600	106650092	1717	1717	1717	1717	3332
273	20231103	153500	106650092	1717	1717	1717	1717	0
274	20231103	153400	106650092	1717	1717	1717	1717	0
275	20231103	153300	106650092	1717	1717	1717	1717	0
276	20231103	153200	106650092	1717	1717	1717	1717	0
277	20231103	153100	106650092	1717	1717	1717	1717	0
278	20231103	153000	106650092	1717	1717	1717	1717	3332
279	20231103	152900	100929048	1710	1710	1710	1710	0
280	20231103	152800	100929048	1710	1710	1710	1710	0
281	20231103	152700	100929048	1710	1710	1710	1710	0
282	20231103	152600	100929048	1710	1710	1710	1710	0
283	20231103	152500	100929048	1710	1710	1710	1710	0
284	20231103	152400	100929048	1710	1710	1710	1710	0
285	20231103	152300	100929048	1710	1710	1710	1710	0
286	20231103	152200	100929048	1710	1710	1710	1710	0
287	20231103	152100	100929048	1710	1710	1710	1710	0
288	20231103	152000	100929048	1710	1710	1710	1710	0
289	20231103	151900	100929048	1710	1710	1710	1710	0
290	20231103	151800	100929048	1710	1710	1710	1710	55
291	20231103	151700	100834998	1710	1710	1710	1710	0
292	20231103	151600	100834998	1710	1710	1710	1710	0
293	20231103	151500	100834998	1710	1710	1710	1710	10
294	20231103	151400	100817898	1708	1708	1708	1708	5
295	20231103	151300	100809358	1708	1708	1708	1708	0
296	20231103	151200	100809358	1708	1708	1708	1708	0
297	20231103	151100	100809358	1708	1708	1708	1708	0
298	20231103	151000	100809358	1708	1708	1708	1708	0
299	20231103	150900	100809358	1708	1708	1708	1708	0
300	20231103	150800	100809358	1708	1708	1708	1708	0
301	20231103	150700	100809358	1708	1708	1708	1708	0
302	20231103	150600	100809358	1708	1708	1708	1708	0
303	20231103	150500	100809358	1708	1708	1708	1708	0
304	20231103	150400	100809358	1708	1708	1708	1708	8
305	20231103	150300	100795694	1708	1709	1709	1708	527
306	20231103	150200	99895132	1708	1708	1708	1708	0
307	20231103	150100	99895132	1708	1708	1708	1708	0
308	20231103	150000	99895132	1708	1708	1708	1708	1
309	20231103	145900	99893424	1702	1702	1702	1702	0
310	20231103	145800	99893424	1702	1702	1702	1702	4
311	20231103	145700	99886616	1702	1702	1702	1702	0
312	20231103	145600	99886616	1702	1701	1702	1701	23
313	20231103	145500	99847483	1700	1700	1700	1700	0
314	20231103	145400	99847483	1700	1700	1700	1700	0
315	20231103	145300	99847483	1700	1704	1704	1700	1001
316	20231103	145200	98145330	1700	1700	1700	1700	0
317	20231103	145100	98145330	1700	1704	1704	1700	15034
318	20231103	145000	72560200	1704	1709	1709	1704	31
319	20231103	144900	72507371	1704	1704	1704	1704	0
320	20231103	144800	72507371	1704	1704	1704	1704	1
321	20231103	144700	72505667	1704	1704	1704	1704	0
322	20231103	144600	72505667	1704	1704	1704	1704	0
323	20231103	144500	72505667	1704	1704	1704	1704	0
324	20231103	144400	72505667	1704	1704	1704	1704	0
325	20231103	144300	72505667	1704	1704	1704	1704	0
326	20231103	144200	72505667	1704	1704	1704	1704	504
327	20231103	144100	71646851	1709	1709	1709	1709	0
328	20231103	144000	71646851	1709	1709	1709	1709	0
329	20231103	143900	71646851	1709	1709	1709	1709	1
330	20231103	143800	71645142	1709	1709	1709	1709	0
331	20231103	143700	71645142	1709	1709	1709	1709	0
332	20231103	143600	71645142	1709	1709	1709	1709	0
333	20231103	143500	71645142	1709	1709	1709	1709	0
334	20231103	143400	71645142	1709	1709	1709	1709	0
335	20231103	143300	71645142	1709	1703	1709	1703	211
336	20231103	143200	71285803	1705	1705	1705	1705	34
337	20231103	143100	71227833	1708	1708	1708	1708	0
338	20231103	143000	71227833	1708	1708	1708	1708	0
339	20231103	142900	71227833	1708	1708	1708	1708	3
340	20231103	142800	71222709	1709	1709	1709	1709	1
341	20231103	142700	71221000	1708	1708	1708	1708	0
342	20231103	142600	71221000	1708	1708	1708	1708	5
343	20231103	142500	71212460	1702	1702	1702	1702	0
344	20231103	142400	71212460	1702	1702	1702	1702	0
345	20231103	142300	71212460	1702	1702	1702	1702	0
346	20231103	142200	71212460	1702	1702	1702	1702	0
347	20231103	142100	71212460	1702	1702	1702	1702	0
348	20231103	142000	71212460	1702	1704	1704	1702	1000
349	20231103	141900	69510403	1705	1705	1705	1705	0
350	20231103	141800	69510403	1705	1705	1705	1705	0
351	20231103	141700	69510403	1705	1710	1710	1705	1001
352	20231103	141600	67803693	1710	1710	1710	1710	0
353	20231103	141500	67803693	1710	1710	1710	1710	0
354	20231103	141400	67803693	1710	1710	1710	1710	0
355	20231103	141300	67803693	1710	1710	1710	1710	0
356	20231103	141200	67803693	1710	1710	1710	1710	7
357	20231103	141100	67791723	1709	1709	1709	1709	5
358	20231103	141000	67783178	1709	1709	1709	1709	3
359	20231103	140900	67778051	1709	1709	1709	1709	0
360	20231103	140800	67778051	1709	1709	1709	1709	1
361	20231103	140700	67776342	1702	1705	1705	1702	456
362	20231103	140600	66999503	1710	1710	1710	1710	1
363	20231103	140500	66997793	1705	1705	1705	1705	0
364	20231103	140400	66997793	1705	1705	1705	1705	0
365	20231103	140300	66997793	1705	1705	1705	1705	0
366	20231103	140200	66997793	1705	1705	1705	1705	0
367	20231103	140100	66997793	1705	1705	1705	1705	0
368	20231103	140000	66997793	1705	1705	1705	1705	0
369	20231103	135900	66997793	1705	1705	1705	1705	0
370	20231103	135800	66997793	1705	1705	1705	1705	0
371	20231103	135700	66997793	1705	1705	1705	1705	0
372	20231103	135600	66997793	1705	1705	1705	1705	0
373	20231103	135500	66997793	1705	1710	1710	1705	3
374	20231103	135400	66992668	1702	1702	1702	1702	0
375	20231103	135300	66992668	1702	1707	1707	1702	500
376	20231103	135200	66140536	1710	1710	1710	1710	0
377	20231103	135100	66140536	1710	1710	1710	1710	0
378	20231103	135000	66140536	1710	1710	1710	1710	0
379	20231103	134900	66140536	1710	1710	1710	1710	0
380	20231103	134800	66140536	1710	1710	1710	1710	0
381	20231103	134700	66140536	1710	1710	1710	1710	0
382	20231103	134600	66140536	1710	1710	1710	1710	0
383	20231103	134500	66140536	1710	1710	1710	1710	0
384	20231103	134400	66140536	1710	1710	1710	1710	2
385	20231103	134300	66137116	1706	1706	1706	1706	0
386	20231103	134200	66137116	1706	1706	1706	1706	0
387	20231103	134100	66137116	1706	1706	1706	1706	0
388	20231103	134000	66137116	1706	1706	1706	1706	0
389	20231103	133900	66137116	1706	1707	1707	1706	200
390	20231103	133800	65795891	1707	1707	1707	1707	100
391	20231103	133700	65625191	1707	1708	1708	1707	300
392	20231103	133600	65113086	1710	1710	1710	1710	0
393	20231103	133500	65113086	1710	1710	1710	1710	0
394	20231103	133400	65113086	1710	1710	1710	1710	0
395	20231103	133300	65113086	1710	1709	1710	1709	2
396	20231103	133200	65109667	1709	1709	1709	1709	0
397	20231103	133100	65109667	1709	1709	1709	1709	0
398	20231103	133000	65109667	1709	1709	1710	1709	968
399	20231103	132900	63455265	1709	1709	1709	1709	0
400	20231103	132800	63455265	1709	1709	1709	1709	0
401	20231103	132700	63455265	1709	1709	1709	1709	0
402	20231103	132600	63455265	1709	1709	1709	1709	0
403	20231103	132500	63455265	1709	1709	1709	1709	0
404	20231103	132400	63455265	1709	1707	1709	1707	1774
405	20231103	132300	60425306	1707	1707	1707	1707	0
406	20231103	132200	60425306	1707	1706	1707	1706	514
407	20231103	132100	59548420	1705	1705	1705	1705	146
408	20231103	132000	59299490	1705	1705	1705	1705	0
409	20231103	131900	59299490	1705	1705	1705	1705	0
410	20231103	131800	59299490	1705	1705	1705	1705	0
411	20231103	131700	59299490	1705	1705	1705	1705	13
412	20231103	131600	59277325	1705	1705	1705	1705	0
413	20231103	131500	59277325	1705	1705	1705	1705	0
414	20231103	131400	59277325	1705	1705	1705	1705	0
415	20231103	131300	59277325	1705	1705	1705	1705	50
416	20231103	131200	59192075	1705	1705	1705	1705	0
417	20231103	131100	59192075	1705	1705	1705	1705	13
418	20231103	131000	59169910	1702	1705	1705	1702	202
419	20231103	130900	58826100	1701	1701	1701	1701	300
420	20231103	130800	58315800	1704	1704	1704	1704	0
421	20231103	130700	58315800	1704	1703	1704	1703	87
422	20231103	130600	58167556	1700	1701	1701	1700	189
423	20231103	130500	57846216	1704	1704	1704	1704	0
424	20231103	130400	57846216	1704	1704	1704	1704	1417
425	20231103	130300	55431648	1704	1704	1704	1704	16
426	20231103	130200	55404384	1704	1704	1704	1704	0
427	20231103	130100	55404384	1704	1704	1704	1704	0
428	20231103	130000	55404384	1704	1704	1704	1704	2
429	20231103	125900	55400976	1700	1700	1700	1700	0
430	20231103	125800	55400976	1700	1700	1700	1700	0
431	20231103	125700	55400976	1700	1700	1700	1700	0
432	20231103	125600	55400976	1700	1700	1700	1700	500
433	20231103	125500	54550976	1705	1705	1705	1705	0
434	20231103	125400	54550976	1705	1705	1705	1705	0
435	20231103	125300	54550976	1705	1705	1705	1705	0
436	20231103	125200	54550976	1705	1705	1705	1705	1
437	20231103	125100	54549271	1705	1705	1705	1705	1
438	20231103	125000	54547566	1707	1707	1707	1707	0
439	20231103	124900	54547566	1707	1707	1707	1707	3
440	20231103	124800	54542445	1707	1707	1707	1707	17
441	20231103	124700	54513426	1707	1707	1707	1707	0
442	20231103	124600	54513426	1707	1707	1707	1707	0
443	20231103	124500	54513426	1707	1707	1707	1707	0
444	20231103	124400	54513426	1707	1707	1707	1707	0
445	20231103	124300	54513426	1707	1707	1707	1707	0
446	20231103	124200	54513426	1707	1707	1707	1707	1
447	20231103	124100	54511719	1700	1700	1700	1700	0
448	20231103	124000	54511719	1700	1700	1700	1700	0
449	20231103	123900	54511719	1700	1700	1700	1700	234
450	20231103	123800	54113919	1708	1708	1708	1708	3
451	20231103	123700	54108795	1708	1708	1708	1708	0
452	20231103	123600	54108795	1708	1708	1708	1708	0
453	20231103	123500	54108795	1708	1708	1708	1708	0
454	20231103	123400	54108795	1708	1708	1708	1708	0
455	20231103	123300	54108795	1708	1708	1708	1708	0
456	20231103	123200	54108795	1708	1698	1708	1698	202
457	20231103	123100	53765779	1698	1708	1708	1698	301
458	20231103	123000	53253883	1708	1708	1708	1708	0
459	20231103	122900	53253883	1708	1708	1708	1708	0
460	20231103	122800	53253883	1708	1708	1708	1708	1
461	20231103	122700	53252175	1708	1708	1708	1708	2
462	20231103	122600	53248759	1708	1708	1708	1708	0
463	20231103	122500	53248759	1708	1708	1708	1708	0
464	20231103	122400	53248759	1708	1708	1708	1708	1
465	20231103	122300	53247051	1708	1708	1708	1708	0
466	20231103	122200	53247051	1708	1708	1708	1708	0
467	20231103	122100	53247051	1708	1708	1708	1708	0
468	20231103	122000	53247051	1708	1708	1708	1708	1
469	20231103	121900	53245343	1708	1708	1708	1708	0
470	20231103	121800	53245343	1708	1708	1708	1708	0
471	20231103	121700	53245343	1708	1708	1708	1708	1
472	20231103	121600	53243635	1708	1707	1708	1707	464
473	20231103	121500	52451124	1707	1708	1708	1707	18
474	20231103	121400	52420394	1707	1708	1708	1707	11
475	20231103	121300	52401614	1707	1707	1707	1707	75
476	20231103	121200	52273589	1707	1708	1708	1707	2
477	20231103	121100	52270174	1709	1709	1709	1709	0
478	20231103	121000	52270174	1709	1709	1709	1709	3
479	20231103	120900	52265047	1709	1709	1709	1709	0
480	20231103	120800	52265047	1709	1709	1709	1709	1
481	20231103	120700	52263338	1709	1707	1709	1707	681
482	20231103	120600	51099560	1707	1707	1707	1707	0
483	20231103	120500	51099560	1707	1707	1707	1707	13
484	20231103	120400	51077369	1707	1707	1707	1707	10
485	20231103	120300	51060299	1707	1707	1707	1707	1
486	20231103	120200	51058592	1707	1702	1707	1702	1000
487	20231103	120100	49354864	1702	1702	1702	1702	0
488	20231103	120000	49354864	1702	1702	1702	1702	2
489	20231103	115900	49351460	1702	1702	1702	1702	0
490	20231103	115800	49351460	1702	1702	1702	1702	0
491	20231103	115700	49351460	1702	1702	1702	1702	0
492	20231103	115600	49351460	1702	1702	1702	1702	1
493	20231103	115500	49349758	1702	1699	1702	1699	6614
494	20231103	115400	38107972	1699	1699	1699	1699	2
495	20231103	115300	38104574	1699	1698	1699	1698	303
496	20231103	115200	37590079	1698	1698	1698	1698	140
497	20231103	115100	37352359	1698	1698	1698	1698	44
498	20231103	115000	37277647	1699	1699	1699	1699	1
499	20231103	114900	37275948	1697	1697	1697	1697	100
500	20231103	114800	37106248	1698	1698	1698	1698	1
501	20231103	114700	37104550	1699	1699	1699	1699	0
502	20231103	114600	37104550	1699	1699	1699	1699	0
503	20231103	114500	37104550	1699	1699	1699	1699	0
504	20231103	114400	37104550	1699	1699	1699	1699	0
505	20231103	114300	37104550	1699	1699	1699	1699	3
506	20231103	114200	37099453	1698	1698	1698	1698	0
507	20231103	114100	37099453	1698	1698	1698	1698	0
508	20231103	114000	37099453	1698	1698	1698	1698	0
509	20231103	113900	37099453	1698	1698	1698	1698	5
510	20231103	113800	37090963	1699	1699	1699	1699	0
511	20231103	113700	37090963	1699	1699	1699	1699	0
512	20231103	113600	37090963	1699	1699	1699	1699	0
513	20231103	113500	37090963	1699	1699	1699	1699	1
514	20231103	113400	37089264	1699	1699	1699	1699	0
515	20231103	113300	37089264	1699	1699	1699	1699	3
516	20231103	113200	37084167	1699	1699	1699	1699	42
517	20231103	113100	37012809	1699	1699	1699	1699	3
518	20231103	113000	37007712	1699	1699	1699	1699	50
519	20231103	112900	36922762	1699	1699	1699	1699	50
520	20231103	112800	36837812	1699	1699	1699	1699	0
521	20231103	112700	36837812	1699	1699	1699	1699	600
522	20231103	112600	35818412	1699	1699	1699	1699	0
523	20231103	112500	35818412	1699	1699	1699	1699	1
524	20231103	112400	35816713	1699	1699	1699	1699	1
525	20231103	112300	35815014	1699	1699	1699	1699	12
526	20231103	112200	35794626	1700	1698	1700	1698	1327
527	20231103	112100	33540056	1699	1699	1699	1699	656
528	20231103	112000	32425512	1699	1699	1699	1699	589
529	20231103	111900	31424801	1699	1699	1699	1699	0
530	20231103	111800	31424801	1699	1699	1699	1699	30
531	20231103	111700	31373831	1699	1699	1699	1699	0
532	20231103	111600	31373831	1699	1699	1699	1699	0
533	20231103	111500	31373831	1699	1699	1699	1699	0
534	20231103	111400	31373831	1699	1699	1699	1699	0
535	20231103	111300	31373831	1699	1699	1699	1699	0
536	20231103	111200	31373831	1699	1699	1699	1699	0
537	20231103	111100	31373831	1699	1699	1699	1699	1
538	20231103	111000	31372132	1699	1699	1699	1699	3
539	20231103	110900	31367035	1699	1699	1699	1699	10
540	20231103	110800	31350045	1699	1699	1699	1699	1
541	20231103	110700	31348346	1698	1698	1698	1698	0
542	20231103	110600	31348346	1698	1698	1698	1698	0
543	20231103	110500	31348346	1698	1698	1698	1698	99
544	20231103	110400	31180244	1698	1698	1698	1698	0
545	20231103	110300	31180244	1698	1698	1698	1698	0
546	20231103	110200	31180244	1698	1698	1698	1698	0
547	20231103	110100	31180244	1698	1698	1698	1698	0
548	20231103	110000	31180244	1698	1698	1698	1698	1
549	20231103	105900	31178546	1698	1698	1698	1698	646
550	20231103	105800	30081638	1698	1694	1698	1694	958
551	20231103	105700	28456639	1694	1693	1694	1693	2179
552	20231103	105600	24767120	1693	1693	1693	1693	0
553	20231103	105500	24767120	1693	1693	1693	1693	0
554	20231103	105400	24767120	1693	1693	1693	1693	0
555	20231103	105300	24767120	1693	1693	1693	1693	0
556	20231103	105200	24767120	1693	1693	1693	1693	0
557	20231103	105100	24767120	1693	1693	1693	1693	5
558	20231103	105000	24758655	1693	1693	1693	1693	0
559	20231103	104900	24758655	1693	1693	1693	1693	178
560	20231103	104800	24457301	1693	1693	1693	1693	0
561	20231103	104700	24457301	1693	1693	1693	1693	0
562	20231103	104600	24457301	1693	1693	1693	1693	0
563	20231103	104500	24457301	1693	1693	1693	1693	20
564	20231103	104400	24423441	1693	1693	1693	1693	0
565	20231103	104300	24423441	1693	1693	1693	1693	0
566	20231103	104200	24423441	1693	1693	1693	1693	1
567	20231103	104100	24421748	1689	1689	1689	1689	1
568	20231103	104000	24420059	1693	1693	1693	1693	0
569	20231103	103900	24420059	1693	1693	1693	1693	1
570	20231103	103800	24418366	1693	1693	1693	1693	0
571	20231103	103700	24418366	1693	1693	1693	1693	0
572	20231103	103600	24418366	1693	1693	1693	1693	0
573	20231103	103500	24418366	1693	1693	1693	1693	0
574	20231103	103400	24418366	1693	1693	1693	1693	1
575	20231103	103300	24416673	1693	1693	1693	1693	0
576	20231103	103200	24416673	1693	1693	1693	1693	0
577	20231103	103100	24416673	1693	1693	1693	1693	0
578	20231103	103000	24416673	1693	1693	1693	1693	0
579	20231103	102900	24416673	1693	1693	1693	1693	0
580	20231103	102800	24416673	1693	1693	1693	1693	0
581	20231103	102700	24416673	1693	1693	1693	1693	1
582	20231103	102600	24414980	1693	1693	1693	1693	0
583	20231103	102500	24414980	1693	1693	1693	1693	0
584	20231103	102400	24414980	1693	1693	1693	1693	16
585	20231103	102300	24387892	1693	1693	1693	1693	0
586	20231103	102200	24387892	1693	1693	1693	1693	0
587	20231103	102100	24387892	1693	1693	1693	1693	0
588	20231103	102000	24387892	1693	1693	1693	1693	0
589	20231103	101900	24387892	1693	1693	1693	1693	194
590	20231103	101800	24059450	1693	1693	1693	1693	0
591	20231103	101700	24059450	1693	1693	1693	1693	0
592	20231103	101600	24059450	1693	1693	1693	1693	6
593	20231103	101500	24049292	1694	1694	1694	1694	1
594	20231103	101400	24047598	1693	1693	1693	1693	9
595	20231103	101300	24032361	1694	1694	1694	1693	198
596	20231103	101200	23696955	1694	1693	1694	1693	20
597	20231103	101100	23663088	1694	1692	1694	1692	101
598	20231103	101000	23492038	1690	1687	1690	1687	765
599	20231103	100900	22199203	1688	1688	1688	1688	44
600	20231103	100800	22124931	1687	1686	1687	1686	142
601	20231103	100700	21885380	1686	1685	1686	1685	32
602	20231103	100600	21831458	1685	1684	1685	1684	247
603	20231103	100500	21415482	1684	1684	1684	1684	0
604	20231103	100400	21415482	1684	1684	1684	1684	0
605	20231103	100300	21415482	1684	1684	1684	1684	28
606	20231103	100200	21368330	1684	1684	1684	1684	0
607	20231103	100100	21368330	1684	1684	1684	1684	0
608	20231103	100000	21368330	1684	1684	1684	1684	0
609	20231103	095900	21368330	1684	1684	1684	1684	1
610	20231103	095800	21366646	1684	1684	1684	1684	0
611	20231103	095700	21366646	1684	1684	1684	1684	0
612	20231103	095600	21366646	1684	1684	1684	1684	0
613	20231103	095500	21366646	1684	1684	1684	1684	0
614	20231103	095400	21366646	1684	1684	1684	1684	0
615	20231103	095300	21366646	1684	1684	1684	1684	0
616	20231103	095200	21366646	1684	1684	1684	1684	0
617	20231103	095100	21366646	1684	1684	1684	1684	1
618	20231103	095000	21364962	1684	1684	1684	1684	0
619	20231103	094900	21364962	1684	1684	1684	1684	0
620	20231103	094800	21364962	1684	1684	1684	1684	0
621	20231103	094700	21364962	1684	1684	1684	1684	0
622	20231103	094600	21364962	1684	1684	1684	1684	1
623	20231103	094500	21363278	1669	1669	1669	1669	0
624	20231103	094400	21363278	1669	1669	1669	1669	0
625	20231103	094300	21363278	1669	1685	1685	1669	305
626	20231103	094200	20852872	1680	1680	1680	1680	0
627	20231103	094100	20852872	1680	1680	1680	1680	0
628	20231103	094000	20852872	1680	1680	1680	1680	0
629	20231103	093900	20852872	1680	1680	1680	1680	1
630	20231103	093800	20851192	1680	1680	1680	1680	0
631	20231103	093700	20851192	1680	1680	1680	1680	0
632	20231103	093600	20851192	1680	1680	1680	1680	1
633	20231103	093500	20849512	1680	1676	1680	1676	200
634	20231103	093400	20514308	1675	1675	1675	1675	158
635	20231103	093300	20249658	1674	1674	1674	1674	15
636	20231103	093200	20224548	1676	1676	1676	1676	0
637	20231103	093100	20224548	1676	1676	1676	1676	0
638	20231103	093000	20224548	1676	1676	1676	1676	0
639	20231103	092900	20224548	1676	1676	1676	1676	301
640	20231103	092800	19720072	1676	1676	1676	1676	0
641	20231103	092700	19720072	1676	1676	1676	1676	0
642	20231103	092600	19720072	1676	1676	1676	1676	279
643	20231103	092500	19252468	1676	1683	1683	1676	116
644	20231103	092400	19058026	1685	1685	1685	1685	0
645	20231103	092300	19058026	1685	1685	1685	1685	1
646	20231103	092200	19056341	1685	1685	1685	1685	1
647	20231103	092100	19054656	1688	1688	1688	1688	0
648	20231103	092000	19054656	1688	1688	1688	1688	0
649	20231103	091900	19054656	1688	1688	1688	1688	0
650	20231103	091800	19054656	1688	1688	1688	1688	51
651	20231103	091700	18968568	1690	1689	1690	1689	241
652	20231103	091600	18561402	1693	1694	1694	1693	2
653	20231103	091500	18558015	1695	1689	1695	1689	199
654	20231103	091400	18221119	1690	1690	1690	1690	0
655	20231103	091300	18221119	1690	1690	1690	1690	14
656	20231103	091200	18197459	1690	1689	1690	1689	49
657	20231103	091100	18114668	1693	1693	1693	1693	14
658	20231103	091000	18090966	1693	1693	1693	1673	36
659	20231103	090900	18030238	1674	1674	1674	1674	1338
660	20231103	090800	15790426	1696	1696	1696	1696	14
661	20231103	090700	15766682	1698	1697	1698	1697	14
662	20231103	090600	15742913	1700	1698	1700	1698	14
663	20231103	090500	15719129	1700	1700	1700	1673	77
664	20231103	090400	15588256	1700	1700	1700	1700	15
665	20231103	090300	15562756	1700	1701	1701	1700	16
666	20231103	090200	15535543	1701	1679	1701	1678	911
667	20231103	090100	13988674	1676	1676	1676	1676	1746
668	20231103	090000	11062378	1676	1660	1676	1660	6094