KissMeData/121850/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201100	725871564	1696	1696	1696	1696	1841
3	20231103	201000	725871564	1696	1696	1696	1696	0
4	20231103	200900	725871564	1696	1696	1696	1696	0
5	20231103	200800	725871564	1696	1696	1696	1696	0
6	20231103	200700	725871564	1696	1696	1696	1696	0
7	20231103	200600	725871564	1696	1696	1696	1696	0
8	20231103	200500	725871564	1696	1696	1696	1696	0
9	20231103	200400	725871564	1696	1696	1696	1696	0
10	20231103	200300	725871564	1696	1696	1696	1696	0
11	20231103	200200	725871564	1696	1696	1696	1696	0
12	20231103	200100	725871564	1696	1696	1696	1696	0
13	20231103	200000	725871564	1696	1696	1696	1696	0
14	20231103	195900	725871564	1696	1696	1696	1696	0
15	20231103	195800	725871564	1696	1696	1696	1696	0
16	20231103	195700	725871564	1696	1696	1696	1696	0
17	20231103	195600	725871564	1696	1696	1696	1696	0
18	20231103	195500	725871564	1696	1696	1696	1696	0
19	20231103	195400	725871564	1696	1696	1696	1696	0
20	20231103	195300	725871564	1696	1696	1696	1696	0
21	20231103	195200	725871564	1696	1696	1696	1696	0
22	20231103	195100	725871564	1696	1696	1696	1696	0
23	20231103	195000	725871564	1696	1696	1696	1696	0
24	20231103	194900	725871564	1696	1696	1696	1696	0
25	20231103	194800	725871564	1696	1696	1696	1696	0
26	20231103	194700	725871564	1696	1696	1696	1696	0
27	20231103	194600	725871564	1696	1696	1696	1696	0
28	20231103	194500	725871564	1696	1696	1696	1696	0
29	20231103	194400	725871564	1696	1696	1696	1696	0
30	20231103	194300	725871564	1696	1696	1696	1696	0
31	20231103	194200	725871564	1696	1696	1696	1696	0
32	20231103	194100	725871564	1696	1696	1696	1696	1841
33	20231103	194000	725871564	1696	1696	1696	1696	0
34	20231103	193900	725871564	1696	1696	1696	1696	0
35	20231103	193800	725871564	1696	1696	1696	1696	0
36	20231103	193700	725871564	1696	1696	1696	1696	0
37	20231103	193600	725871564	1696	1696	1696	1696	0
38	20231103	193500	725871564	1696	1696	1696	1696	0
39	20231103	193400	725871564	1696	1696	1696	1696	0
40	20231103	193300	725871564	1696	1696	1696	1696	0
41	20231103	193200	725871564	1696	1696	1696	1696	0
42	20231103	193100	725871564	1696	1696	1696	1696	0
43	20231103	193000	725871564	1696	1696	1696	1696	0
44	20231103	192900	725871564	1696	1696	1696	1696	0
45	20231103	192800	725871564	1696	1696	1696	1696	0
46	20231103	192700	725871564	1696	1696	1696	1696	0
47	20231103	192600	725871564	1696	1696	1696	1696	0
48	20231103	192500	725871564	1696	1696	1696	1696	0
49	20231103	192400	725871564	1696	1696	1696	1696	0
50	20231103	192300	725871564	1696	1696	1696	1696	0
51	20231103	192200	725871564	1696	1696	1696	1696	0
52	20231103	192100	725871564	1696	1696	1696	1696	0
53	20231103	192000	725871564	1696	1696	1696	1696	0
54	20231103	191900	725871564	1696	1696	1696	1696	0
55	20231103	191800	725871564	1696	1696	1696	1696	0
56	20231103	191700	725871564	1696	1696	1696	1696	0
57	20231103	191600	725871564	1696	1696	1696	1696	0
58	20231103	191500	725871564	1696	1696	1696	1696	0
59	20231103	191400	725871564	1696	1696	1696	1696	0
60	20231103	191300	725871564	1696	1696	1696	1696	0
61	20231103	191200	725871564	1696	1696	1696	1696	0
62	20231103	191100	725871564	1696	1696	1696	1696	1841
63	20231103	191000	725871564	1696	1696	1696	1696	0
64	20231103	190900	725871564	1696	1696	1696	1696	0
65	20231103	190800	725871564	1696	1696	1696	1696	0
66	20231103	190700	725871564	1696	1696	1696	1696	0
67	20231103	190600	725871564	1696	1696	1696	1696	0
68	20231103	190500	725871564	1696	1696	1696	1696	0
69	20231103	190400	725871564	1696	1696	1696	1696	0
70	20231103	190300	725871564	1696	1696	1696	1696	0
71	20231103	190200	725871564	1696	1696	1696	1696	0
72	20231103	190100	725871564	1696	1696	1696	1696	0
73	20231103	190000	725871564	1696	1696	1696	1696	0
74	20231103	185900	725871564	1696	1696	1696	1696	0
75	20231103	185800	725871564	1696	1696	1696	1696	0
76	20231103	185700	725871564	1696	1696	1696	1696	0
77	20231103	185600	725871564	1696	1696	1696	1696	0
78	20231103	185500	725871564	1696	1696	1696	1696	0
79	20231103	185400	725871564	1696	1696	1696	1696	0
80	20231103	185300	725871564	1696	1696	1696	1696	0
81	20231103	185200	725871564	1696	1696	1696	1696	0
82	20231103	185100	725871564	1696	1696	1696	1696	0
83	20231103	185000	725871564	1696	1696	1696	1696	0
84	20231103	184900	725871564	1696	1696	1696	1696	0
85	20231103	184800	725871564	1696	1696	1696	1696	0
86	20231103	184700	725871564	1696	1696	1696	1696	0
87	20231103	184600	725871564	1696	1696	1696	1696	0
88	20231103	184500	725871564	1696	1696	1696	1696	0
89	20231103	184400	725871564	1696	1696	1696	1696	0
90	20231103	184300	725871564	1696	1696	1696	1696	0
91	20231103	184200	725871564	1696	1696	1696	1696	0
92	20231103	184100	725871564	1696	1696	1696	1696	1841
93	20231103	184000	725871564	1696	1696	1696	1696	0
94	20231103	183900	725871564	1696	1696	1696	1696	0
95	20231103	183800	725871564	1696	1696	1696	1696	0
96	20231103	183700	725871564	1696	1696	1696	1696	0
97	20231103	183600	725871564	1696	1696	1696	1696	0
98	20231103	183500	725871564	1696	1696	1696	1696	0
99	20231103	183400	725871564	1696	1696	1696	1696	0
100	20231103	183300	725871564	1696	1696	1696	1696	0
101	20231103	183200	725871564	1696	1696	1696	1696	0
102	20231103	183100	725871564	1696	1696	1696	1696	0
103	20231103	183000	725871564	1696	1696	1696	1696	0
104	20231103	182900	725871564	1696	1696	1696	1696	0
105	20231103	182800	725871564	1696	1696	1696	1696	0
106	20231103	182700	725871564	1696	1696	1696	1696	0
107	20231103	182600	725871564	1696	1696	1696	1696	0
108	20231103	182500	725871564	1696	1696	1696	1696	0
109	20231103	182400	725871564	1696	1696	1696	1696	0
110	20231103	182300	725871564	1696	1696	1696	1696	0
111	20231103	182200	725871564	1696	1696	1696	1696	0
112	20231103	182100	725871564	1696	1696	1696	1696	0
113	20231103	182000	725871564	1696	1696	1696	1696	0
114	20231103	181900	725871564	1696	1696	1696	1696	0
115	20231103	181800	725871564	1696	1696	1696	1696	0
116	20231103	181700	725871564	1696	1696	1696	1696	0
117	20231103	181600	725871564	1696	1696	1696	1696	0
118	20231103	181500	725871564	1696	1696	1696	1696	0
119	20231103	181400	725871564	1696	1696	1696	1696	0
120	20231103	181300	725871564	1696	1696	1696	1696	0
121	20231103	181200	725871564	1696	1696	1696	1696	0
122	20231103	181100	725871564	1696	1696	1696	1696	1841
123	20231103	181000	725871564	1696	1696	1696	1696	0
124	20231103	180900	725871564	1696	1696	1696	1696	0
125	20231103	180800	725871564	1696	1696	1696	1696	0
126	20231103	180700	725871564	1696	1696	1696	1696	0
127	20231103	180600	725871564	1696	1696	1696	1696	0
128	20231103	180500	725871564	1696	1696	1696	1696	0
129	20231103	180400	725871564	1696	1696	1696	1696	0
130	20231103	180300	725871564	1696	1696	1696	1696	0
131	20231103	180200	725871564	1696	1696	1696	1696	0
132	20231103	180100	725871564	1696	1696	1696	1696	0
133	20231103	180000	725871564	1696	1696	1696	1696	0
134	20231103	175900	725871564	1696	1696	1696	1696	0
135	20231103	175800	725871564	1696	1696	1696	1696	0
136	20231103	175700	725871564	1696	1696	1696	1696	0
137	20231103	175600	725871564	1696	1696	1696	1696	0
138	20231103	175500	725871564	1696	1696	1696	1696	0
139	20231103	175400	725871564	1696	1696	1696	1696	0
140	20231103	175300	725871564	1696	1696	1696	1696	0
141	20231103	175200	725871564	1696	1696	1696	1696	0
142	20231103	175100	725871564	1696	1696	1696	1696	0
143	20231103	175000	725871564	1696	1696	1696	1696	0
144	20231103	174900	725871564	1696	1696	1696	1696	0
145	20231103	174800	725871564	1696	1696	1696	1696	0
146	20231103	174700	725871564	1696	1696	1696	1696	0
147	20231103	174600	725871564	1696	1696	1696	1696	0
148	20231103	174500	725871564	1696	1696	1696	1696	0
149	20231103	174400	725871564	1696	1696	1696	1696	0
150	20231103	174300	725871564	1696	1696	1696	1696	0
151	20231103	174200	725871564	1696	1696	1696	1696	0
152	20231103	174100	725871564	1696	1696	1696	1696	1841
153	20231103	174000	725871564	1696	1696	1696	1696	0
154	20231103	173900	725871564	1696	1696	1696	1696	0
155	20231103	173800	725871564	1696	1696	1696	1696	0
156	20231103	173700	725871564	1696	1696	1696	1696	0
157	20231103	173600	725871564	1696	1696	1696	1696	0
158	20231103	173500	725871564	1696	1696	1696	1696	0
159	20231103	173400	725871564	1696	1696	1696	1696	0
160	20231103	173300	725871564	1696	1696	1696	1696	0
161	20231103	173200	725871564	1696	1696	1696	1696	0
162	20231103	173100	725871564	1696	1696	1696	1696	0
163	20231103	173000	725871564	1696	1696	1696	1696	0
164	20231103	172900	725871564	1696	1696	1696	1696	0
165	20231103	172800	725871564	1696	1696	1696	1696	0
166	20231103	172700	725871564	1696	1696	1696	1696	0
167	20231103	172600	725871564	1696	1696	1696	1696	0
168	20231103	172500	725871564	1696	1696	1696	1696	0
169	20231103	172400	725871564	1696	1696	1696	1696	0
170	20231103	172300	725871564	1696	1696	1696	1696	0
171	20231103	172200	725871564	1696	1696	1696	1696	0
172	20231103	172100	725871564	1696	1696	1696	1696	0
173	20231103	172000	725871564	1696	1696	1696	1696	0
174	20231103	171900	725871564	1696	1696	1696	1696	0
175	20231103	171800	725871564	1696	1696	1696	1696	0
176	20231103	171700	725871564	1696	1696	1696	1696	0
177	20231103	171600	725871564	1696	1696	1696	1696	0
178	20231103	171500	725871564	1696	1696	1696	1696	0
179	20231103	171400	725871564	1696	1696	1696	1696	0
180	20231103	171300	725871564	1696	1696	1696	1696	0
181	20231103	171200	725871564	1696	1696	1696	1696	0
182	20231103	171100	725871564	1696	1696	1696	1696	1841
183	20231103	171000	725871564	1696	1696	1696	1696	0
184	20231103	170900	725871564	1696	1696	1696	1696	0
185	20231103	170800	725871564	1696	1696	1696	1696	0
186	20231103	170700	725871564	1696	1696	1696	1696	0
187	20231103	170600	725871564	1696	1696	1696	1696	0
188	20231103	170500	725871564	1696	1696	1696	1696	0
189	20231103	170400	725871564	1696	1696	1696	1696	0
190	20231103	170300	725871564	1696	1696	1696	1696	0
191	20231103	170200	725871564	1696	1696	1696	1696	0
192	20231103	170100	725871564	1696	1696	1696	1696	0
193	20231103	170000	725871564	1696	1696	1696	1696	0
194	20231103	165900	725871564	1696	1696	1696	1696	0
195	20231103	165800	725871564	1696	1696	1696	1696	0
196	20231103	165700	725871564	1696	1696	1696	1696	0
197	20231103	165600	725871564	1696	1696	1696	1696	0
198	20231103	165500	725871564	1696	1696	1696	1696	0
199	20231103	165400	725871564	1696	1696	1696	1696	0
200	20231103	165300	725871564	1696	1696	1696	1696	0
201	20231103	165200	725871564	1696	1696	1696	1696	0
202	20231103	165100	725871564	1696	1696	1696	1696	0
203	20231103	165000	725871564	1696	1696	1696	1696	0
204	20231103	164900	725871564	1696	1696	1696	1696	0
205	20231103	164800	725871564	1696	1696	1696	1696	0
206	20231103	164700	725871564	1696	1696	1696	1696	0
207	20231103	164600	725871564	1696	1696	1696	1696	0
208	20231103	164500	725871564	1696	1696	1696	1696	0
209	20231103	164400	725871564	1696	1696	1696	1696	0
210	20231103	164300	725871564	1696	1696	1696	1696	0
211	20231103	164200	725871564	1696	1696	1696	1696	0
212	20231103	164100	725871564	1696	1696	1696	1696	1841
213	20231103	164000	725871564	1696	1696	1696	1696	0
214	20231103	163900	725871564	1696	1696	1696	1696	0
215	20231103	163800	725871564	1696	1696	1696	1696	0
216	20231103	163700	725871564	1696	1696	1696	1696	0
217	20231103	163600	725871564	1696	1696	1696	1696	0
218	20231103	163500	725871564	1696	1696	1696	1696	0
219	20231103	163400	725871564	1696	1696	1696	1696	0
220	20231103	163300	725871564	1696	1696	1696	1696	0
221	20231103	163200	725871564	1696	1696	1696	1696	0
222	20231103	163100	725871564	1696	1696	1696	1696	0
223	20231103	163000	725871564	1696	1696	1696	1696	0
224	20231103	162900	725871564	1696	1696	1696	1696	0
225	20231103	162800	725871564	1696	1696	1696	1696	0
226	20231103	162700	725871564	1696	1696	1696	1696	0
227	20231103	162600	725871564	1696	1696	1696	1696	0
228	20231103	162500	725871564	1696	1696	1696	1696	0
229	20231103	162400	725871564	1696	1696	1696	1696	0
230	20231103	162300	725871564	1696	1696	1696	1696	0
231	20231103	162200	725871564	1696	1696	1696	1696	0
232	20231103	162100	725871564	1696	1696	1696	1696	0
233	20231103	162000	725871564	1696	1696	1696	1696	0
234	20231103	161900	725871564	1696	1696	1696	1696	0
235	20231103	161800	725871564	1696	1696	1696	1696	0
236	20231103	161700	725871564	1696	1696	1696	1696	0
237	20231103	161600	725871564	1696	1696	1696	1696	0
238	20231103	161500	725871564	1696	1696	1696	1696	0
239	20231103	161400	725871564	1696	1696	1696	1696	0
240	20231103	161300	725871564	1696	1696	1696	1696	0
241	20231103	161200	725871564	1696	1696	1696	1696	0
242	20231103	161100	725871564	1696	1696	1696	1696	1841
243	20231103	161000	725871564	1696	1696	1696	1696	0
244	20231103	160900	725871564	1696	1696	1696	1696	0
245	20231103	160800	725871564	1696	1696	1696	1696	0
246	20231103	160700	725871564	1696	1696	1696	1696	0
247	20231103	160600	725871564	1696	1696	1696	1696	0
248	20231103	160500	725871564	1696	1696	1696	1696	0
249	20231103	160400	725871564	1696	1696	1696	1696	0
250	20231103	160300	725871564	1696	1696	1696	1696	0
251	20231103	160200	725871564	1696	1696	1696	1696	0
252	20231103	160100	725871564	1696	1696	1696	1696	0
253	20231103	160000	725871564	1696	1696	1696	1696	0
254	20231103	155900	725871564	1696	1696	1696	1696	0
255	20231103	155800	725871564	1696	1696	1696	1696	0
256	20231103	155700	725871564	1696	1696	1696	1696	0
257	20231103	155600	725871564	1696	1696	1696	1696	0
258	20231103	155500	725871564	1696	1696	1696	1696	0
259	20231103	155400	725871564	1696	1696	1696	1696	0
260	20231103	155300	725871564	1696	1696	1696	1696	0
261	20231103	155200	725871564	1696	1696	1696	1696	0
262	20231103	155100	725871564	1696	1696	1696	1696	0
263	20231103	155000	725871564	1696	1696	1696	1696	0
264	20231103	154900	725871564	1696	1696	1696	1696	0
265	20231103	154800	725871564	1696	1696	1696	1696	0
266	20231103	154700	725871564	1696	1696	1696	1696	0
267	20231103	154600	725871564	1696	1696	1696	1696	0
268	20231103	154500	725871564	1696	1696	1696	1696	0
269	20231103	154400	725871564	1696	1696	1696	1696	0
270	20231103	154300	725871564	1696	1696	1696	1696	0
271	20231103	154200	725871564	1696	1696	1696	1696	0
272	20231103	154100	725871564	1696	1696	1696	1696	1841
273	20231103	154000	725871564	1696	1696	1696	1696	0
274	20231103	153900	725871564	1696	1696	1696	1696	0
275	20231103	153800	725871564	1696	1696	1696	1696	0
276	20231103	153700	725871564	1696	1696	1696	1696	0
277	20231103	153600	725871564	1696	1696	1696	1696	0
278	20231103	153500	725871564	1696	1696	1696	1696	0
279	20231103	153400	725871564	1696	1696	1696	1696	0
280	20231103	153300	725871564	1696	1696	1696	1696	0
281	20231103	153200	725871564	1696	1696	1696	1696	0
282	20231103	153100	725871564	1696	1696	1696	1696	0
283	20231103	153000	725871564	1696	1696	1696	1696	1841
284	20231103	152900	722749228	1696	1696	1696	1696	0
285	20231103	152800	722749228	1696	1696	1696	1696	0
286	20231103	152700	722749228	1696	1696	1696	1696	0
287	20231103	152600	722749228	1696	1696	1696	1696	0
288	20231103	152500	722749228	1696	1696	1696	1696	0
289	20231103	152400	722749228	1696	1696	1696	1696	0
290	20231103	152300	722749228	1696	1696	1696	1696	0
291	20231103	152200	722749228	1696	1696	1696	1696	0
292	20231103	152100	722749228	1696	1696	1696	1696	0
293	20231103	152000	722749228	1696	1696	1696	1696	0
294	20231103	151900	722749228	1696	1695	1696	1695	20
295	20231103	151800	722715318	1696	1691	1696	1691	55
296	20231103	151700	722622308	1690	1687	1690	1687	50
297	20231103	151600	722537868	1696	1692	1696	1692	428
298	20231103	151500	721812508	1692	1687	1692	1687	289
299	20231103	151400	721323805	1686	1686	1691	1685	3006
300	20231103	151300	716254424	1686	1689	1689	1686	505
301	20231103	151200	715402988	1685	1693	1693	1685	229
302	20231103	151100	715017107	1684	1696	1696	1684	2668
303	20231103	151000	710510804	1696	1696	1696	1696	1
304	20231103	150900	710509108	1697	1697	1697	1697	0
305	20231103	150800	710509108	1697	1692	1697	1690	932
306	20231103	150700	708933863	1692	1692	1692	1692	250
307	20231103	150600	708510863	1691	1691	1691	1691	10
308	20231103	150500	708493953	1697	1697	1697	1697	0
309	20231103	150400	708493953	1697	1697	1697	1697	0
310	20231103	150300	708493953	1697	1697	1697	1697	0
311	20231103	150200	708493953	1697	1692	1697	1692	440
312	20231103	150100	707749468	1692	1692	1692	1692	23
313	20231103	150000	707710552	1691	1691	1692	1691	1874
314	20231103	145900	704541486	1698	1698	1698	1698	500
315	20231103	145800	703692486	1698	1698	1698	1698	61
316	20231103	145700	703588908	1698	1698	1698	1698	0
317	20231103	145600	703588908	1698	1698	1698	1698	0
318	20231103	145500	703588908	1698	1698	1698	1698	0
319	20231103	145400	703588908	1698	1698	1698	1690	633
320	20231103	145300	702518826	1690	1690	1690	1690	0
321	20231103	145200	702518826	1690	1690	1690	1690	300
322	20231103	145100	702011826	1690	1692	1692	1690	324
323	20231103	145000	701463989	1692	1692	1692	1692	3217
324	20231103	144900	696020825	1692	1698	1698	1692	1942
325	20231103	144800	692724578	1698	1699	1699	1698	349
326	20231103	144700	692131877	1699	1699	1699	1699	315
327	20231103	144600	691596692	1699	1699	1699	1699	744
328	20231103	144500	690332636	1699	1700	1700	1699	1946
329	20231103	144400	687026381	1700	1699	1700	1699	11
330	20231103	144300	687007691	1700	1700	1700	1700	500
331	20231103	144200	686157691	1700	1700	1700	1700	0
332	20231103	144100	686157691	1700	1700	1700	1700	136
333	20231103	144000	685926491	1700	1696	1700	1696	1429
334	20231103	143900	683499804	1696	1696	1696	1696	100
335	20231103	143800	683330204	1698	1691	1698	1691	31
336	20231103	143700	683277776	1699	1697	1699	1697	21
337	20231103	143600	683242137	1697	1697	1697	1697	137
338	20231103	143500	683009648	1690	1690	1691	1690	4524
339	20231103	143400	675364078	1690	1695	1695	1690	1518
340	20231103	143300	672792689	1697	1697	1697	1697	736
341	20231103	143200	671543697	1700	1700	1700	1700	1
342	20231103	143100	671541997	1700	1701	1701	1700	1566
343	20231103	143000	668879568	1708	1708	1708	1708	170
344	20231103	142900	668589208	1709	1708	1709	1705	11
345	20231103	142800	668570427	1711	1709	1712	1709	2752
346	20231103	142700	663863513	1710	1707	1711	1706	636
347	20231103	142600	662776564	1711	1701	1711	1700	102
348	20231103	142500	662602179	1703	1703	1703	1703	248
349	20231103	142400	662179835	1703	1703	1703	1703	0
350	20231103	142300	662179835	1703	1710	1710	1700	76
351	20231103	142200	662050622	1703	1712	1712	1703	1451
352	20231103	142100	659577768	1713	1707	1713	1707	7
353	20231103	142000	659565798	1701	1703	1703	1701	479
354	20231103	141900	658750644	1715	1703	1715	1701	347
355	20231103	141800	658159904	1712	1714	1714	1703	653
356	20231103	141700	657047203	1715	1719	1719	1704	247
357	20231103	141600	656625961	1720	1694	1720	1694	10894
358	20231103	141500	638108956	1694	1694	1694	1694	754
359	20231103	141400	636831680	1694	1694	1694	1694	600
360	20231103	141300	635815280	1695	1695	1695	1695	509
361	20231103	141200	634952525	1695	1694	1695	1691	160
362	20231103	141100	634681784	1691	1695	1695	1691	1154
363	20231103	141000	632726006	1695	1695	1695	1692	624
364	20231103	140900	631669876	1693	1695	1695	1693	904
365	20231103	140800	630137806	1695	1693	1695	1693	101
366	20231103	140700	629966811	1693	1693	1694	1693	3
367	20231103	140600	629961731	1692	1695	1695	1692	5
368	20231103	140500	629953264	1695	1696	1696	1691	8
369	20231103	140400	629939712	1695	1695	1696	1690	1906
370	20231103	140300	626710536	1695	1695	1695	1695	663
371	20231103	140200	625586751	1695	1696	1696	1695	1032
372	20231103	140100	623837179	1695	1690	1696	1690	367
373	20231103	140000	623215705	1693	1687	1693	1685	1331
374	20231103	135900	620971532	1686	1686	1693	1686	1535
375	20231103	135800	618383515	1693	1686	1693	1686	60
376	20231103	135700	618282348	1686	1695	1695	1686	367
377	20231103	135600	617663127	1685	1696	1696	1685	607
378	20231103	135500	616636201	1697	1698	1698	1688	404
379	20231103	135400	615954160	1698	1694	1699	1694	584
380	20231103	135300	614964791	1686	1686	1694	1686	1492
381	20231103	135200	612442588	1684	1690	1690	1684	1015
382	20231103	135100	610731837	1690	1689	1690	1687	394
383	20231103	135000	610066550	1690	1682	1690	1680	8530
384	20231103	134900	595730316	1682	1687	1688	1682	5371
385	20231103	134800	586674701	1687	1686	1689	1685	3766
386	20231103	134700	580320721	1688	1689	1690	1685	4102
387	20231103	134600	573395369	1690	1689	1692	1688	5064
388	20231103	134500	564838003	1694	1704	1704	1688	11446
389	20231103	134400	545390295	1705	1707	1708	1704	7429
390	20231103	134300	532719287	1708	1712	1719	1707	6929
391	20231103	134200	520870687	1711	1708	1727	1705	8678
392	20231103	134100	505934282	1715	1720	1729	1702	23744
393	20231103	134000	465285952	1727	1715	1755	1708	69298
394	20231103	133900	344711217	1715	1668	1716	1668	41496
395	20231103	133800	274401108	1667	1665	1667	1664	4525
396	20231103	133700	266863335	1664	1664	1664	1664	1462
397	20231103	133600	264430567	1664	1662	1664	1662	28
398	20231103	133500	264383981	1662	1661	1662	1661	1001
399	20231103	133400	262721319	1660	1660	1660	1660	2423
400	20231103	133300	258699139	1660	1660	1660	1660	837
401	20231103	133200	257309719	1660	1660	1661	1660	1000
402	20231103	133100	255649717	1660	1660	1661	1660	3177
403	20231103	133000	250375738	1661	1657	1661	1657	158
404	20231103	132900	250113859	1657	1657	1657	1657	2
405	20231103	132800	250110545	1651	1651	1651	1651	0
406	20231103	132700	250110545	1651	1651	1651	1651	0
407	20231103	132600	250110545	1651	1651	1651	1651	1
408	20231103	132500	250108894	1651	1651	1651	1651	0
409	20231103	132400	250108894	1651	1651	1651	1651	5
410	20231103	132300	250100639	1651	1651	1651	1651	11
411	20231103	132200	250082478	1651	1651	1651	1651	0
412	20231103	132100	250082478	1651	1651	1651	1651	10
413	20231103	132000	250065968	1651	1651	1651	1651	0
414	20231103	131900	250065968	1651	1651	1651	1651	0
415	20231103	131800	250065968	1651	1651	1651	1651	10
416	20231103	131700	250049458	1643	1643	1643	1643	0
417	20231103	131600	250049458	1643	1643	1643	1643	0
418	20231103	131500	250049458	1643	1643	1643	1643	0
419	20231103	131400	250049458	1643	1643	1643	1643	19
420	20231103	131300	250018241	1642	1642	1642	1642	233
421	20231103	131200	249635655	1642	1642	1642	1642	1
422	20231103	131100	249634013	1651	1651	1651	1651	1
423	20231103	131000	249632362	1639	1639	1639	1639	0
424	20231103	130900	249632362	1639	1639	1639	1639	110
425	20231103	130800	249452072	1634	1634	1634	1634	0
426	20231103	130700	249452072	1634	1634	1634	1634	0
427	20231103	130600	249452072	1634	1642	1642	1634	181
428	20231103	130500	249155466	1643	1643	1658	1643	108
429	20231103	130400	248977783	1659	1659	1659	1659	137
430	20231103	130300	248750500	1659	1659	1659	1659	43
431	20231103	130200	248679163	1659	1659	1659	1659	0
432	20231103	130100	248679163	1659	1659	1659	1659	1
433	20231103	130000	248677504	1634	1634	1634	1634	0
434	20231103	125900	248677504	1634	1634	1634	1634	0
435	20231103	125800	248677504	1634	1634	1634	1634	0
436	20231103	125700	248677504	1634	1634	1634	1634	0
437	20231103	125600	248677504	1634	1634	1634	1634	0
438	20231103	125500	248677504	1634	1634	1634	1634	0
439	20231103	125400	248677504	1634	1634	1634	1634	0
440	20231103	125300	248677504	1634	1634	1634	1634	0
441	20231103	125200	248677504	1634	1634	1634	1634	0
442	20231103	125100	248677504	1634	1634	1634	1634	0
443	20231103	125000	248677504	1634	1634	1634	1634	0
444	20231103	124900	248677504	1634	1652	1652	1634	32
445	20231103	124800	248624676	1615	1659	1659	1615	3217
446	20231103	124700	243323380	1666	1666	1666	1666	0
447	20231103	124600	243323380	1666	1666	1666	1666	0
448	20231103	124500	243323380	1666	1666	1666	1666	0
449	20231103	124400	243323380	1666	1666	1666	1666	0
450	20231103	124300	243323380	1666	1665	1667	1665	196
451	20231103	124200	242996742	1667	1667	1667	1667	0
452	20231103	124100	242996742	1667	1667	1667	1667	63
453	20231103	124000	242891721	1668	1668	1668	1668	0
454	20231103	123900	242891721	1668	1668	1668	1668	0
455	20231103	123800	242891721	1668	1664	1668	1664	687
456	20231103	123700	241747185	1664	1664	1664	1664	57
457	20231103	123600	241652337	1664	1664	1664	1664	504
458	20231103	123500	240813681	1663	1661	1664	1661	1175
459	20231103	123400	238859346	1659	1659	1659	1659	0
460	20231103	123300	238859346	1659	1659	1659	1659	1000
461	20231103	123200	237200346	1659	1659	1659	1659	0
462	20231103	123100	237200346	1659	1659	1659	1659	1
463	20231103	123000	237198687	1659	1659	1659	1659	1
464	20231103	122900	237197028	1663	1663	1663	1663	0
465	20231103	122800	237197028	1663	1660	1663	1660	1219
466	20231103	122700	235172882	1660	1657	1660	1657	1061
467	20231103	122600	233412599	1657	1657	1657	1657	1
468	20231103	122500	233410942	1657	1657	1657	1657	500
469	20231103	122400	232582442	1657	1657	1657	1657	0
470	20231103	122300	232582442	1657	1657	1657	1657	0
471	20231103	122200	232582442	1657	1657	1657	1657	1172
472	20231103	122100	230640438	1656	1656	1656	1656	1
473	20231103	122000	230638782	1653	1653	1653	1653	0
474	20231103	121900	230638782	1653	1652	1653	1652	2
475	20231103	121800	230635477	1652	1652	1652	1652	0
476	20231103	121700	230635477	1652	1652	1652	1652	0
477	20231103	121600	230635477	1652	1652	1652	1652	0
478	20231103	121500	230635477	1652	1652	1652	1652	10
479	20231103	121400	230618957	1652	1652	1652	1652	0
480	20231103	121300	230618957	1652	1652	1652	1652	13
481	20231103	121200	230597481	1652	1652	1652	1652	1
482	20231103	121100	230595829	1652	1652	1652	1652	0
483	20231103	121000	230595829	1652	1652	1652	1652	0
484	20231103	120900	230595829	1652	1652	1652	1652	0
485	20231103	120800	230595829	1652	1652	1652	1652	1
486	20231103	120700	230594177	1657	1657	1657	1657	1
487	20231103	120600	230592520	1651	1651	1651	1651	0
488	20231103	120500	230592520	1651	1651	1651	1651	0
489	20231103	120400	230592520	1651	1651	1651	1651	320
490	20231103	120300	230064200	1650	1650	1650	1650	0
491	20231103	120200	230064200	1650	1650	1650	1650	50
492	20231103	120100	229981700	1650	1650	1650	1650	0
493	20231103	120000	229981700	1650	1650	1650	1650	300
494	20231103	115900	229486700	1650	1650	1650	1650	0
495	20231103	115800	229486700	1650	1650	1650	1650	0
496	20231103	115700	229486700	1650	1650	1650	1650	0
497	20231103	115600	229486700	1650	1650	1650	1650	1225
498	20231103	115500	227465450	1650	1650	1650	1650	144
499	20231103	115400	227227850	1650	1656	1656	1650	298
500	20231103	115300	226736018	1656	1658	1658	1656	36
501	20231103	115200	226676390	1659	1659	1659	1659	793
502	20231103	115100	225360803	1659	1659	1659	1659	207
503	20231103	115000	225017390	1659	1659	1659	1659	0
504	20231103	114900	225017390	1659	1659	1659	1659	6
505	20231103	114800	225007436	1660	1660	1660	1660	1
506	20231103	114700	225005776	1662	1662	1662	1662	3
507	20231103	114600	225000790	1662	1662	1662	1662	0
508	20231103	114500	225000790	1662	1662	1662	1662	555
509	20231103	114400	224078380	1663	1663	1663	1663	51
510	20231103	114300	223993567	1656	1656	1656	1656	1
511	20231103	114200	223991911	1663	1659	1664	1659	324
512	20231103	114100	223453099	1657	1657	1657	1657	0
513	20231103	114000	223453099	1657	1654	1657	1651	103
514	20231103	113900	223282760	1655	1654	1655	1654	91
515	20231103	113800	223132245	1647	1648	1648	1647	9181
516	20231103	113700	208010800	1647	1647	1647	1647	0
517	20231103	113600	208010800	1647	1647	1647	1647	0
518	20231103	113500	208010800	1647	1646	1647	1646	600
519	20231103	113400	207022956	1645	1645	1645	1645	0
520	20231103	113300	207022956	1645	1645	1645	1645	0
521	20231103	113200	207022956	1645	1645	1645	1645	191
522	20231103	113100	206708761	1644	1644	1644	1644	0
523	20231103	113000	206708761	1644	1658	1658	1644	760
524	20231103	112900	205459153	1658	1666	1667	1656	2966
525	20231103	112800	200529191	1670	1676	1699	1668	3607
526	20231103	112700	194475603	1658	1657	1699	1657	2030
527	20231103	112600	191049191	1675	1653	1700	1653	5275
528	20231103	112500	182298270	1652	1650	1652	1650	3001
529	20231103	112400	177346618	1651	1651	1651	1651	27
530	20231103	112300	177302041	1651	1651	1651	1651	773
531	20231103	112200	176025818	1650	1649	1650	1649	2096
532	20231103	112100	172567918	1651	1651	1651	1651	0
533	20231103	112000	172567918	1651	1651	1651	1651	0
534	20231103	111900	172567918	1651	1644	1651	1644	17874
535	20231103	111800	143120837	1642	1641	1642	1641	117
536	20231103	111700	142928724	1641	1641	1641	1641	1268
537	20231103	111600	140847936	1644	1644	1644	1644	0
538	20231103	111500	140847936	1644	1644	1644	1644	0
539	20231103	111400	140847936	1644	1644	1644	1644	53
540	20231103	111300	140760804	1645	1645	1645	1645	0
541	20231103	111200	140760804	1645	1645	1645	1645	100
542	20231103	111100	140596304	1640	1639	1642	1639	2931
543	20231103	111000	135789281	1635	1634	1635	1634	172
544	20231103	110900	135508193	1634	1633	1634	1633	3
545	20231103	110800	135503292	1634	1634	1634	1634	3
546	20231103	110700	135498390	1634	1634	1634	1634	2
547	20231103	110600	135495122	1635	1635	1635	1635	834
548	20231103	110500	134131532	1638	1639	1639	1638	275
549	20231103	110400	133681081	1639	1639	1639	1639	30
550	20231103	110300	133631911	1639	1639	1639	1639	550
551	20231103	110200	132730461	1639	1639	1639	1639	100
552	20231103	110100	132566561	1642	1634	1645	1634	9291
553	20231103	110000	117331693	1634	1628	1634	1626	6313
554	20231103	105900	107046566	1628	1628	1630	1628	2084
555	20231103	105800	103652183	1627	1623	1627	1623	2010
556	20231103	105700	100388143	1622	1616	1622	1616	14044
557	20231103	105600	77637203	1615	1614	1615	1614	112
558	20231103	105500	77456354	1614	1614	1614	1614	0
559	20231103	105400	77456354	1614	1614	1614	1614	0
560	20231103	105300	77456354	1614	1614	1614	1614	14
561	20231103	105200	77433758	1615	1615	1615	1615	0
562	20231103	105100	77433758	1615	1615	1615	1615	1
563	20231103	105000	77432143	1615	1615	1616	1615	42
564	20231103	104900	77364291	1616	1616	1616	1616	1193
565	20231103	104800	75436403	1616	1616	1616	1616	0
566	20231103	104700	75436403	1616	1616	1616	1616	0
567	20231103	104600	75436403	1616	1616	1616	1616	10
568	20231103	104500	75420243	1616	1616	1616	1616	429
569	20231103	104400	74726979	1616	1616	1616	1616	0
570	20231103	104300	74726979	1616	1616	1616	1616	3
571	20231103	104200	74722131	1616	1616	1616	1616	0
572	20231103	104100	74722131	1616	1616	1616	1616	0
573	20231103	104000	74722131	1616	1616	1616	1616	0
574	20231103	103900	74722131	1616	1616	1616	1616	10
575	20231103	103800	74705971	1616	1616	1616	1616	11
576	20231103	103700	74688195	1614	1614	1614	1614	10
577	20231103	103600	74672055	1613	1613	1613	1613	0
578	20231103	103500	74672055	1613	1613	1613	1613	0
579	20231103	103400	74672055	1613	1613	1613	1613	0
580	20231103	103300	74672055	1613	1613	1613	1613	605
581	20231103	103200	73696190	1612	1603	1612	1601	3874
582	20231103	103100	67491117	1601	1602	1602	1601	801
583	20231103	103000	66208586	1601	1602	1602	1601	529
584	20231103	102900	65361527	1601	1601	1601	1601	0
585	20231103	102800	65361527	1601	1601	1601	1601	0
586	20231103	102700	65361527	1601	1604	1604	1601	3050
587	20231103	102600	60475586	1601	1612	1612	1601	687
588	20231103	102500	59374904	1613	1613	1613	1613	0
589	20231103	102400	59374904	1613	1613	1613	1613	5
590	20231103	102300	59366839	1613	1613	1613	1613	0
591	20231103	102200	59366839	1613	1613	1613	1613	0
592	20231103	102100	59366839	1613	1613	1613	1613	0
593	20231103	102000	59366839	1613	1613	1613	1613	50
594	20231103	101900	59286189	1613	1613	1613	1613	0
595	20231103	101800	59286189	1613	1617	1618	1613	1031
596	20231103	101700	57620541	1618	1618	1618	1618	0
597	20231103	101600	57620541	1618	1618	1618	1618	10
598	20231103	101500	57604361	1621	1621	1621	1621	0
599	20231103	101400	57604361	1621	1616	1621	1616	500
600	20231103	101300	56795307	1616	1616	1616	1616	0
601	20231103	101200	56795307	1616	1613	1616	1613	1140
602	20231103	101100	54954899	1614	1614	1614	1614	2
603	20231103	101000	54951671	1611	1609	1611	1609	885
604	20231103	100900	53527666	1609	1609	1609	1609	0
605	20231103	100800	53527666	1609	1609	1609	1609	20
606	20231103	100700	53495486	1610	1610	1610	1610	2
607	20231103	100600	53492266	1605	1610	1610	1605	2010
608	20231103	100500	50261036	1610	1610	1610	1610	0
609	20231103	100400	50261036	1610	1606	1610	1606	1002
610	20231103	100300	48651816	1607	1607	1607	1607	0
611	20231103	100200	48651816	1607	1607	1607	1607	0
612	20231103	100100	48651816	1607	1604	1607	1601	1002
613	20231103	100000	47047131	1603	1608	1608	1603	1129
614	20231103	095900	45236754	1602	1602	1602	1602	28
615	20231103	095800	45191898	1601	1607	1607	1601	800
616	20231103	095700	43909298	1608	1603	1608	1603	152
617	20231103	095600	43665632	1608	1603	1608	1603	194
618	20231103	095500	43354546	1603	1608	1608	1603	236
619	20231103	095400	42976027	1604	1604	1604	1604	1
620	20231103	095300	42974423	1610	1610	1610	1610	4
621	20231103	095200	42967983	1609	1608	1609	1608	39
622	20231103	095100	42905243	1609	1609	1609	1609	0
623	20231103	095000	42905243	1609	1609	1609	1609	315
624	20231103	094900	42398408	1610	1610	1610	1610	0
625	20231103	094800	42398408	1610	1610	1610	1610	1
626	20231103	094700	42396798	1612	1612	1612	1612	0
627	20231103	094600	42396798	1612	1612	1612	1612	2
628	20231103	094500	42393574	1604	1605	1605	1604	251
629	20231103	094400	41990964	1612	1612	1612	1612	5
630	20231103	094300	41982904	1612	1612	1612	1612	2
631	20231103	094200	41979680	1603	1603	1603	1603	65
632	20231103	094100	41875485	1614	1616	1616	1604	2305
633	20231103	094000	38174305	1616	1607	1616	1607	916
634	20231103	093900	36702257	1607	1607	1607	1607	0
635	20231103	093800	36702257	1607	1608	1608	1607	180
636	20231103	093700	36412996	1617	1618	1618	1617	22
637	20231103	093600	36377420	1618	1618	1618	1618	8
638	20231103	093500	36364476	1618	1618	1618	1618	1
639	20231103	093400	36362858	1618	1618	1618	1618	0
640	20231103	093300	36362858	1618	1618	1618	1618	4
641	20231103	093200	36356386	1607	1607	1607	1607	20
642	20231103	093100	36324246	1607	1617	1618	1607	39
643	20231103	093000	36261190	1620	1620	1620	1620	1
644	20231103	092900	36259570	1622	1613	1622	1606	1257
645	20231103	092800	34229203	1606	1606	1606	1606	0
646	20231103	092700	34229203	1606	1606	1615	1606	9
647	20231103	092600	34214717	1606	1615	1616	1606	302
648	20231103	092500	33726735	1610	1619	1622	1610	7063
649	20231103	092400	22308867	1620	1620	1620	1620	2028
650	20231103	092300	19023507	1623	1623	1623	1623	0
651	20231103	092200	19023507	1623	1619	1623	1619	702
652	20231103	092100	17886961	1624	1624	1624	1624	0
653	20231103	092000	17886961	1624	1624	1624	1624	3
654	20231103	091900	17882089	1627	1627	1627	1627	0
655	20231103	091800	17882089	1627	1626	1627	1626	206
656	20231103	091700	17547029	1626	1628	1629	1618	1449
657	20231103	091600	15199601	1623	1623	1623	1623	0
658	20231103	091500	15199601	1623	1623	1623	1623	0
659	20231103	091400	15199601	1623	1624	1624	1623	129
660	20231103	091300	14990220	1624	1624	1624	1624	0
661	20231103	091200	14990220	1624	1627	1627	1624	40
662	20231103	091100	14925254	1628	1628	1628	1628	0
663	20231103	091000	14925254	1628	1628	1628	1628	2
664	20231103	090900	14921998	1623	1630	1630	1623	1006
665	20231103	090800	13282259	1630	1630	1630	1630	128
666	20231103	090700	13073619	1623	1623	1624	1623	27
667	20231103	090600	13029796	1618	1618	1618	1618	689
668	20231103	090500	11914994	1618	1619	1619	1618	3360
669	20231103	090400	6477550	1618	1618	1620	1618	544
670	20231103	090300	5597351	1617	1615	1617	1615	815
671	20231103	090200	4279722	1621	1636	1637	1618	1568
672	20231103	090100	1737752	1638	1641	1641	1638	110
673	20231103	090000	1557563	1643	1643	1643	1642	948