KissMeData/131100/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201600	42857684	1823	1823	1823	1823	546
3	20231102	201500	42857684	1823	1823	1823	1823	0
4	20231102	201400	42857684	1823	1823	1823	1823	0
5	20231102	201300	42857684	1823	1823	1823	1823	0
6	20231102	201200	42857684	1823	1823	1823	1823	0
7	20231102	201100	42857684	1823	1823	1823	1823	0
8	20231102	201000	42857684	1823	1823	1823	1823	0
9	20231102	200900	42857684	1823	1823	1823	1823	0
10	20231102	200800	42857684	1823	1823	1823	1823	0
11	20231102	200700	42857684	1823	1823	1823	1823	0
12	20231102	200600	42857684	1823	1823	1823	1823	0
13	20231102	200500	42857684	1823	1823	1823	1823	0
14	20231102	200400	42857684	1823	1823	1823	1823	0
15	20231102	200300	42857684	1823	1823	1823	1823	0
16	20231102	200200	42857684	1823	1823	1823	1823	0
17	20231102	200100	42857684	1823	1823	1823	1823	0
18	20231102	200000	42857684	1823	1823	1823	1823	0
19	20231102	195900	42857684	1823	1823	1823	1823	0
20	20231102	195800	42857684	1823	1823	1823	1823	0
21	20231102	195700	42857684	1823	1823	1823	1823	0
22	20231102	195600	42857684	1823	1823	1823	1823	0
23	20231102	195500	42857684	1823	1823	1823	1823	0
24	20231102	195400	42857684	1823	1823	1823	1823	0
25	20231102	195300	42857684	1823	1823	1823	1823	0
26	20231102	195200	42857684	1823	1823	1823	1823	0
27	20231102	195100	42857684	1823	1823	1823	1823	0
28	20231102	195000	42857684	1823	1823	1823	1823	0
29	20231102	194900	42857684	1823	1823	1823	1823	0
30	20231102	194800	42857684	1823	1823	1823	1823	0
31	20231102	194700	42857684	1823	1823	1823	1823	0
32	20231102	194600	42857684	1823	1823	1823	1823	546
33	20231102	194500	42857684	1823	1823	1823	1823	0
34	20231102	194400	42857684	1823	1823	1823	1823	0
35	20231102	194300	42857684	1823	1823	1823	1823	0
36	20231102	194200	42857684	1823	1823	1823	1823	0
37	20231102	194100	42857684	1823	1823	1823	1823	0
38	20231102	194000	42857684	1823	1823	1823	1823	0
39	20231102	193900	42857684	1823	1823	1823	1823	0
40	20231102	193800	42857684	1823	1823	1823	1823	0
41	20231102	193700	42857684	1823	1823	1823	1823	0
42	20231102	193600	42857684	1823	1823	1823	1823	0
43	20231102	193500	42857684	1823	1823	1823	1823	0
44	20231102	193400	42857684	1823	1823	1823	1823	0
45	20231102	193300	42857684	1823	1823	1823	1823	0
46	20231102	193200	42857684	1823	1823	1823	1823	0
47	20231102	193100	42857684	1823	1823	1823	1823	0
48	20231102	193000	42857684	1823	1823	1823	1823	0
49	20231102	192900	42857684	1823	1823	1823	1823	0
50	20231102	192800	42857684	1823	1823	1823	1823	0
51	20231102	192700	42857684	1823	1823	1823	1823	0
52	20231102	192600	42857684	1823	1823	1823	1823	0
53	20231102	192500	42857684	1823	1823	1823	1823	0
54	20231102	192400	42857684	1823	1823	1823	1823	0
55	20231102	192300	42857684	1823	1823	1823	1823	0
56	20231102	192200	42857684	1823	1823	1823	1823	0
57	20231102	192100	42857684	1823	1823	1823	1823	0
58	20231102	192000	42857684	1823	1823	1823	1823	0
59	20231102	191900	42857684	1823	1823	1823	1823	0
60	20231102	191800	42857684	1823	1823	1823	1823	0
61	20231102	191700	42857684	1823	1823	1823	1823	0
62	20231102	191600	42857684	1823	1823	1823	1823	546
63	20231102	191500	42857684	1823	1823	1823	1823	0
64	20231102	191400	42857684	1823	1823	1823	1823	0
65	20231102	191300	42857684	1823	1823	1823	1823	0
66	20231102	191200	42857684	1823	1823	1823	1823	0
67	20231102	191100	42857684	1823	1823	1823	1823	0
68	20231102	191000	42857684	1823	1823	1823	1823	0
69	20231102	190900	42857684	1823	1823	1823	1823	0
70	20231102	190800	42857684	1823	1823	1823	1823	0
71	20231102	190700	42857684	1823	1823	1823	1823	0
72	20231102	190600	42857684	1823	1823	1823	1823	0
73	20231102	190500	42857684	1823	1823	1823	1823	0
74	20231102	190400	42857684	1823	1823	1823	1823	0
75	20231102	190300	42857684	1823	1823	1823	1823	0
76	20231102	190200	42857684	1823	1823	1823	1823	0
77	20231102	190100	42857684	1823	1823	1823	1823	0
78	20231102	190000	42857684	1823	1823	1823	1823	0
79	20231102	185900	42857684	1823	1823	1823	1823	0
80	20231102	185800	42857684	1823	1823	1823	1823	0
81	20231102	185700	42857684	1823	1823	1823	1823	0
82	20231102	185600	42857684	1823	1823	1823	1823	0
83	20231102	185500	42857684	1823	1823	1823	1823	0
84	20231102	185400	42857684	1823	1823	1823	1823	0
85	20231102	185300	42857684	1823	1823	1823	1823	0
86	20231102	185200	42857684	1823	1823	1823	1823	0
87	20231102	185100	42857684	1823	1823	1823	1823	0
88	20231102	185000	42857684	1823	1823	1823	1823	0
89	20231102	184900	42857684	1823	1823	1823	1823	0
90	20231102	184800	42857684	1823	1823	1823	1823	0
91	20231102	184700	42857684	1823	1823	1823	1823	0
92	20231102	184600	42857684	1823	1823	1823	1823	546
93	20231102	184500	42857684	1823	1823	1823	1823	0
94	20231102	184400	42857684	1823	1823	1823	1823	0
95	20231102	184300	42857684	1823	1823	1823	1823	0
96	20231102	184200	42857684	1823	1823	1823	1823	0
97	20231102	184100	42857684	1823	1823	1823	1823	0
98	20231102	184000	42857684	1823	1823	1823	1823	0
99	20231102	183900	42857684	1823	1823	1823	1823	0
100	20231102	183800	42857684	1823	1823	1823	1823	0
101	20231102	183700	42857684	1823	1823	1823	1823	0
102	20231102	183600	42857684	1823	1823	1823	1823	0
103	20231102	183500	42857684	1823	1823	1823	1823	0
104	20231102	183400	42857684	1823	1823	1823	1823	0
105	20231102	183300	42857684	1823	1823	1823	1823	0
106	20231102	183200	42857684	1823	1823	1823	1823	0
107	20231102	183100	42857684	1823	1823	1823	1823	0
108	20231102	183000	42857684	1823	1823	1823	1823	0
109	20231102	182900	42857684	1823	1823	1823	1823	0
110	20231102	182800	42857684	1823	1823	1823	1823	0
111	20231102	182700	42857684	1823	1823	1823	1823	0
112	20231102	182600	42857684	1823	1823	1823	1823	0
113	20231102	182500	42857684	1823	1823	1823	1823	0
114	20231102	182400	42857684	1823	1823	1823	1823	0
115	20231102	182300	42857684	1823	1823	1823	1823	0
116	20231102	182200	42857684	1823	1823	1823	1823	0
117	20231102	182100	42857684	1823	1823	1823	1823	0
118	20231102	182000	42857684	1823	1823	1823	1823	0
119	20231102	181900	42857684	1823	1823	1823	1823	0
120	20231102	181800	42857684	1823	1823	1823	1823	0
121	20231102	181700	42857684	1823	1823	1823	1823	0
122	20231102	181600	42857684	1823	1823	1823	1823	546
123	20231102	181500	42857684	1823	1823	1823	1823	0
124	20231102	181400	42857684	1823	1823	1823	1823	0
125	20231102	181300	42857684	1823	1823	1823	1823	0
126	20231102	181200	42857684	1823	1823	1823	1823	0
127	20231102	181100	42857684	1823	1823	1823	1823	0
128	20231102	181000	42857684	1823	1823	1823	1823	0
129	20231102	180900	42857684	1823	1823	1823	1823	0
130	20231102	180800	42857684	1823	1823	1823	1823	0
131	20231102	180700	42857684	1823	1823	1823	1823	0
132	20231102	180600	42857684	1823	1823	1823	1823	0
133	20231102	180500	42857684	1823	1823	1823	1823	0
134	20231102	180400	42857684	1823	1823	1823	1823	0
135	20231102	180300	42857684	1823	1823	1823	1823	0
136	20231102	180200	42857684	1823	1823	1823	1823	0
137	20231102	180100	42857684	1823	1823	1823	1823	0
138	20231102	180000	42857684	1823	1823	1823	1823	0
139	20231102	175900	42857684	1823	1823	1823	1823	0
140	20231102	175800	42857684	1823	1823	1823	1823	0
141	20231102	175700	42857684	1823	1823	1823	1823	0
142	20231102	175600	42857684	1823	1823	1823	1823	0
143	20231102	175500	42857684	1823	1823	1823	1823	0
144	20231102	175400	42857684	1823	1823	1823	1823	0
145	20231102	175300	42857684	1823	1823	1823	1823	0
146	20231102	175200	42857684	1823	1823	1823	1823	0
147	20231102	175100	42857684	1823	1823	1823	1823	0
148	20231102	175000	42857684	1823	1823	1823	1823	0
149	20231102	174900	42857684	1823	1823	1823	1823	0
150	20231102	174800	42857684	1823	1823	1823	1823	0
151	20231102	174700	42857684	1823	1823	1823	1823	0
152	20231102	174600	42857684	1823	1823	1823	1823	546
153	20231102	174500	42857684	1823	1823	1823	1823	0
154	20231102	174400	42857684	1823	1823	1823	1823	0
155	20231102	174300	42857684	1823	1823	1823	1823	0
156	20231102	174200	42857684	1823	1823	1823	1823	0
157	20231102	174100	42857684	1823	1823	1823	1823	0
158	20231102	174000	42857684	1823	1823	1823	1823	0
159	20231102	173900	42857684	1823	1823	1823	1823	0
160	20231102	173800	42857684	1823	1823	1823	1823	0
161	20231102	173700	42857684	1823	1823	1823	1823	0
162	20231102	173600	42857684	1823	1823	1823	1823	0
163	20231102	173500	42857684	1823	1823	1823	1823	0
164	20231102	173400	42857684	1823	1823	1823	1823	0
165	20231102	173300	42857684	1823	1823	1823	1823	0
166	20231102	173200	42857684	1823	1823	1823	1823	0
167	20231102	173100	42857684	1823	1823	1823	1823	0
168	20231102	173000	42857684	1823	1823	1823	1823	0
169	20231102	172900	42857684	1823	1823	1823	1823	0
170	20231102	172800	42857684	1823	1823	1823	1823	0
171	20231102	172700	42857684	1823	1823	1823	1823	0
172	20231102	172600	42857684	1823	1823	1823	1823	0
173	20231102	172500	42857684	1823	1823	1823	1823	0
174	20231102	172400	42857684	1823	1823	1823	1823	0
175	20231102	172300	42857684	1823	1823	1823	1823	0
176	20231102	172200	42857684	1823	1823	1823	1823	0
177	20231102	172100	42857684	1823	1823	1823	1823	0
178	20231102	172000	42857684	1823	1823	1823	1823	0
179	20231102	171900	42857684	1823	1823	1823	1823	0
180	20231102	171800	42857684	1823	1823	1823	1823	0
181	20231102	171700	42857684	1823	1823	1823	1823	0
182	20231102	171600	42857684	1823	1823	1823	1823	546
183	20231102	171500	42857684	1823	1823	1823	1823	0
184	20231102	171400	42857684	1823	1823	1823	1823	0
185	20231102	171300	42857684	1823	1823	1823	1823	0
186	20231102	171200	42857684	1823	1823	1823	1823	0
187	20231102	171100	42857684	1823	1823	1823	1823	0
188	20231102	171000	42857684	1823	1823	1823	1823	0
189	20231102	170900	42857684	1823	1823	1823	1823	0
190	20231102	170800	42857684	1823	1823	1823	1823	0
191	20231102	170700	42857684	1823	1823	1823	1823	0
192	20231102	170600	42857684	1823	1823	1823	1823	0
193	20231102	170500	42857684	1823	1823	1823	1823	0
194	20231102	170400	42857684	1823	1823	1823	1823	0
195	20231102	170300	42857684	1823	1823	1823	1823	0
196	20231102	170200	42857684	1823	1823	1823	1823	0
197	20231102	170100	42857684	1823	1823	1823	1823	0
198	20231102	170000	42857684	1823	1823	1823	1823	0
199	20231102	165900	42857684	1823	1823	1823	1823	0
200	20231102	165800	42857684	1823	1823	1823	1823	0
201	20231102	165700	42857684	1823	1823	1823	1823	0
202	20231102	165600	42857684	1823	1823	1823	1823	0
203	20231102	165500	42857684	1823	1823	1823	1823	0
204	20231102	165400	42857684	1823	1823	1823	1823	0
205	20231102	165300	42857684	1823	1823	1823	1823	0
206	20231102	165200	42857684	1823	1823	1823	1823	0
207	20231102	165100	42857684	1823	1823	1823	1823	0
208	20231102	165000	42857684	1823	1823	1823	1823	0
209	20231102	164900	42857684	1823	1823	1823	1823	0
210	20231102	164800	42857684	1823	1823	1823	1823	0
211	20231102	164700	42857684	1823	1823	1823	1823	0
212	20231102	164600	42857684	1823	1823	1823	1823	546
213	20231102	164500	42857684	1823	1823	1823	1823	0
214	20231102	164400	42857684	1823	1823	1823	1823	0
215	20231102	164300	42857684	1823	1823	1823	1823	0
216	20231102	164200	42857684	1823	1823	1823	1823	0
217	20231102	164100	42857684	1823	1823	1823	1823	0
218	20231102	164000	42857684	1823	1823	1823	1823	0
219	20231102	163900	42857684	1823	1823	1823	1823	0
220	20231102	163800	42857684	1823	1823	1823	1823	0
221	20231102	163700	42857684	1823	1823	1823	1823	0
222	20231102	163600	42857684	1823	1823	1823	1823	0
223	20231102	163500	42857684	1823	1823	1823	1823	0
224	20231102	163400	42857684	1823	1823	1823	1823	0
225	20231102	163300	42857684	1823	1823	1823	1823	0
226	20231102	163200	42857684	1823	1823	1823	1823	0
227	20231102	163100	42857684	1823	1823	1823	1823	0
228	20231102	163000	42857684	1823	1823	1823	1823	0
229	20231102	162900	42857684	1823	1823	1823	1823	0
230	20231102	162800	42857684	1823	1823	1823	1823	0
231	20231102	162700	42857684	1823	1823	1823	1823	0
232	20231102	162600	42857684	1823	1823	1823	1823	0
233	20231102	162500	42857684	1823	1823	1823	1823	0
234	20231102	162400	42857684	1823	1823	1823	1823	0
235	20231102	162300	42857684	1823	1823	1823	1823	0
236	20231102	162200	42857684	1823	1823	1823	1823	0
237	20231102	162100	42857684	1823	1823	1823	1823	0
238	20231102	162000	42857684	1823	1823	1823	1823	0
239	20231102	161900	42857684	1823	1823	1823	1823	0
240	20231102	161800	42857684	1823	1823	1823	1823	0
241	20231102	161700	42857684	1823	1823	1823	1823	0
242	20231102	161600	42857684	1823	1823	1823	1823	546
243	20231102	161500	42857684	1823	1823	1823	1823	0
244	20231102	161400	42857684	1823	1823	1823	1823	0
245	20231102	161300	42857684	1823	1823	1823	1823	0
246	20231102	161200	42857684	1823	1823	1823	1823	0
247	20231102	161100	42857684	1823	1823	1823	1823	0
248	20231102	161000	42857684	1823	1823	1823	1823	0
249	20231102	160900	42857684	1823	1823	1823	1823	0
250	20231102	160800	42857684	1823	1823	1823	1823	0
251	20231102	160700	42857684	1823	1823	1823	1823	0
252	20231102	160600	42857684	1823	1823	1823	1823	0
253	20231102	160500	42857684	1823	1823	1823	1823	0
254	20231102	160400	42857684	1823	1823	1823	1823	0
255	20231102	160300	42857684	1823	1823	1823	1823	0
256	20231102	160200	42857684	1823	1823	1823	1823	0
257	20231102	160100	42857684	1823	1823	1823	1823	0
258	20231102	160000	42857684	1823	1823	1823	1823	0
259	20231102	155900	42857684	1823	1823	1823	1823	0
260	20231102	155800	42857684	1823	1823	1823	1823	0
261	20231102	155700	42857684	1823	1823	1823	1823	0
262	20231102	155600	42857684	1823	1823	1823	1823	0
263	20231102	155500	42857684	1823	1823	1823	1823	0
264	20231102	155400	42857684	1823	1823	1823	1823	0
265	20231102	155300	42857684	1823	1823	1823	1823	0
266	20231102	155200	42857684	1823	1823	1823	1823	0
267	20231102	155100	42857684	1823	1823	1823	1823	0
268	20231102	155000	42857684	1823	1823	1823	1823	0
269	20231102	154900	42857684	1823	1823	1823	1823	0
270	20231102	154800	42857684	1823	1823	1823	1823	0
271	20231102	154700	42857684	1823	1823	1823	1823	0
272	20231102	154600	42857684	1823	1823	1823	1823	546
273	20231102	154500	42857684	1823	1823	1823	1823	0
274	20231102	154400	42857684	1823	1823	1823	1823	0
275	20231102	154300	42857684	1823	1823	1823	1823	0
276	20231102	154200	42857684	1823	1823	1823	1823	0
277	20231102	154100	42857684	1823	1823	1823	1823	0
278	20231102	154000	42857684	1823	1823	1823	1823	0
279	20231102	153900	42857684	1823	1823	1823	1823	0
280	20231102	153800	42857684	1823	1823	1823	1823	0
281	20231102	153700	42857684	1823	1823	1823	1823	0
282	20231102	153600	42857684	1823	1823	1823	1823	0
283	20231102	153500	42857684	1823	1823	1823	1823	0
284	20231102	153400	42857684	1823	1823	1823	1823	0
285	20231102	153300	42857684	1823	1823	1823	1823	0
286	20231102	153200	42857684	1823	1823	1823	1823	0
287	20231102	153100	42857684	1823	1823	1823	1823	0
288	20231102	153000	42857684	1823	1823	1823	1823	546
289	20231102	152900	41862326	1823	1823	1823	1823	0
290	20231102	152800	41862326	1823	1823	1823	1823	0
291	20231102	152700	41862326	1823	1823	1823	1823	0
292	20231102	152600	41862326	1823	1823	1823	1823	0
293	20231102	152500	41862326	1823	1823	1823	1823	0
294	20231102	152400	41862326	1823	1823	1823	1823	0
295	20231102	152300	41862326	1823	1823	1823	1823	0
296	20231102	152200	41862326	1823	1823	1823	1823	0
297	20231102	152100	41862326	1823	1823	1823	1823	0
298	20231102	152000	41862326	1823	1823	1823	1823	0
299	20231102	151900	41862326	1823	1819	1823	1819	200
300	20231102	151800	41498494	1818	1819	1819	1818	143
301	20231102	151700	41238388	1819	1819	1819	1819	22
302	20231102	151600	41198370	1819	1818	1819	1818	82
303	20231102	151500	41049272	1818	1818	1818	1818	0
304	20231102	151400	41049272	1818	1818	1818	1818	0
305	20231102	151300	41049272	1818	1818	1818	1818	0
306	20231102	151200	41049272	1818	1817	1818	1817	26
307	20231102	151100	41002005	1818	1818	1818	1818	0
308	20231102	151000	41002005	1818	1818	1818	1818	0
309	20231102	150900	41002005	1818	1818	1818	1818	0
310	20231102	150800	41002005	1818	1818	1819	1818	35
311	20231102	150700	40938374	1818	1817	1818	1817	16
312	20231102	150600	40909289	1818	1817	1818	1817	39
313	20231102	150500	40838389	1817	1816	1817	1816	57
314	20231102	150400	40734867	1815	1815	1815	1815	3
315	20231102	150300	40729422	1806	1806	1806	1806	0
316	20231102	150200	40729422	1806	1806	1806	1806	0
317	20231102	150100	40729422	1806	1814	1814	1806	17
318	20231102	150000	40698680	1815	1815	1815	1815	1
319	20231102	145900	40696865	1814	1814	1814	1814	0
320	20231102	145800	40696865	1814	1812	1814	1812	11
321	20231102	145700	40676914	1805	1805	1805	1805	0
322	20231102	145600	40676914	1805	1805	1805	1805	0
323	20231102	145500	40676914	1805	1805	1805	1805	0
324	20231102	145400	40676914	1805	1805	1805	1805	0
325	20231102	145300	40676914	1805	1805	1805	1805	0
326	20231102	145200	40676914	1805	1805	1805	1805	0
327	20231102	145100	40676914	1805	1805	1805	1805	0
328	20231102	145000	40676914	1805	1805	1805	1805	0
329	20231102	144900	40676914	1805	1805	1805	1805	0
330	20231102	144800	40676914	1805	1805	1805	1805	0
331	20231102	144700	40676914	1805	1805	1805	1805	0
332	20231102	144600	40676914	1805	1805	1805	1805	34
333	20231102	144500	40615544	1805	1805	1805	1805	0
334	20231102	144400	40615544	1805	1805	1805	1805	0
335	20231102	144300	40615544	1805	1805	1805	1805	0
336	20231102	144200	40615544	1805	1805	1805	1805	2
337	20231102	144100	40611934	1803	1803	1803	1803	0
338	20231102	144000	40611934	1803	1803	1803	1803	0
339	20231102	143900	40611934	1803	1803	1803	1803	0
340	20231102	143800	40611934	1803	1803	1803	1803	0
341	20231102	143700	40611934	1803	1803	1803	1803	0
342	20231102	143600	40611934	1803	1806	1806	1803	158
343	20231102	143500	40326735	1806	1806	1806	1806	0
344	20231102	143400	40326735	1806	1806	1806	1806	0
345	20231102	143300	40326735	1806	1806	1806	1806	0
346	20231102	143200	40326735	1806	1806	1806	1806	0
347	20231102	143100	40326735	1806	1806	1806	1806	0
348	20231102	143000	40326735	1806	1806	1806	1806	0
349	20231102	142900	40326735	1806	1806	1806	1806	0
350	20231102	142800	40326735	1806	1806	1806	1806	0
351	20231102	142700	40326735	1806	1806	1806	1806	1
352	20231102	142600	40324929	1817	1817	1817	1817	0
353	20231102	142500	40324929	1817	1817	1817	1817	0
354	20231102	142400	40324929	1817	1817	1817	1817	0
355	20231102	142300	40324929	1817	1817	1817	1817	0
356	20231102	142200	40324929	1817	1817	1817	1817	0
357	20231102	142100	40324929	1817	1817	1817	1817	0
358	20231102	142000	40324929	1817	1815	1817	1815	196
359	20231102	141900	39969003	1819	1819	1819	1819	0
360	20231102	141800	39969003	1819	1819	1819	1819	0
361	20231102	141700	39969003	1819	1819	1819	1819	0
362	20231102	141600	39969003	1819	1819	1819	1819	0
363	20231102	141500	39969003	1819	1819	1819	1819	0
364	20231102	141400	39969003	1819	1819	1819	1819	0
365	20231102	141300	39969003	1819	1808	1819	1808	166
366	20231102	141200	39667739	1800	1800	1800	1800	0
367	20231102	141100	39667739	1800	1800	1800	1800	0
368	20231102	141000	39667739	1800	1800	1800	1800	0
369	20231102	140900	39667739	1800	1800	1800	1800	0
370	20231102	140800	39667739	1800	1800	1800	1800	0
371	20231102	140700	39667739	1800	1800	1800	1800	0
372	20231102	140600	39667739	1800	1800	1800	1800	0
373	20231102	140500	39667739	1800	1800	1800	1800	0
374	20231102	140400	39667739	1800	1800	1800	1800	0
375	20231102	140300	39667739	1800	1800	1800	1800	0
376	20231102	140200	39667739	1800	1800	1800	1800	0
377	20231102	140100	39667739	1800	1801	1801	1800	1600
378	20231102	140000	36787727	1800	1805	1805	1800	1500
379	20231102	135900	34085656	1815	1815	1815	1815	0
380	20231102	135800	34085656	1815	1815	1815	1815	0
381	20231102	135700	34085656	1815	1815	1815	1815	0
382	20231102	135600	34085656	1815	1815	1815	1815	0
383	20231102	135500	34085656	1815	1815	1815	1815	0
384	20231102	135400	34085656	1815	1815	1815	1815	0
385	20231102	135300	34085656	1815	1815	1815	1815	1
386	20231102	135200	34083841	1805	1805	1805	1805	0
387	20231102	135100	34083841	1805	1805	1805	1805	0
388	20231102	135000	34083841	1805	1805	1805	1805	0
389	20231102	134900	34083841	1805	1805	1805	1805	0
390	20231102	134800	34083841	1805	1805	1805	1805	27
391	20231102	134700	34035106	1805	1808	1808	1805	376
392	20231102	134600	33356343	1819	1819	1819	1819	2
393	20231102	134500	33352705	1805	1819	1819	1804	1001
394	20231102	134400	31543911	1825	1825	1825	1825	0
395	20231102	134300	31543911	1825	1825	1825	1825	0
396	20231102	134200	31543911	1825	1825	1825	1825	0
397	20231102	134100	31543911	1825	1825	1825	1825	0
398	20231102	134000	31543911	1825	1825	1825	1825	0
399	20231102	133900	31543911	1825	1825	1825	1825	0
400	20231102	133800	31543911	1825	1825	1825	1825	0
401	20231102	133700	31543911	1825	1825	1825	1825	0
402	20231102	133600	31543911	1825	1825	1825	1825	0
403	20231102	133500	31543911	1825	1825	1825	1825	0
404	20231102	133400	31543911	1825	1825	1825	1825	0
405	20231102	133300	31543911	1825	1825	1825	1825	0
406	20231102	133200	31543911	1825	1825	1825	1825	0
407	20231102	133100	31543911	1825	1825	1825	1825	49
408	20231102	133000	31454486	1825	1825	1825	1825	1
409	20231102	132900	31452661	1820	1820	1820	1820	0
410	20231102	132800	31452661	1820	1820	1820	1820	0
411	20231102	132700	31452661	1820	1820	1820	1820	0
412	20231102	132600	31452661	1820	1820	1820	1820	0
413	20231102	132500	31452661	1820	1820	1820	1820	0
414	20231102	132400	31452661	1820	1820	1820	1820	10
415	20231102	132300	31434461	1820	1820	1820	1820	0
416	20231102	132200	31434461	1820	1821	1821	1820	14
417	20231102	132100	31408974	1826	1826	1826	1826	4
418	20231102	132000	31401670	1826	1826	1826	1826	568
419	20231102	131900	30364502	1826	1826	1826	1826	1064
420	20231102	131800	28421638	1826	1826	1826	1826	0
421	20231102	131700	28421638	1826	1826	1826	1826	0
422	20231102	131600	28421638	1826	1826	1826	1826	16
423	20231102	131500	28392422	1824	1824	1824	1824	0
424	20231102	131400	28392422	1824	1824	1824	1824	0
425	20231102	131300	28392422	1824	1823	1824	1823	41
426	20231102	131200	28317669	1823	1821	1823	1821	181
427	20231102	131100	27987730	1823	1823	1823	1823	8
428	20231102	131000	27973146	1823	1822	1823	1822	15
429	20231102	130900	27945814	1821	1821	1821	1821	8
430	20231102	130800	27931246	1820	1820	1820	1820	0
431	20231102	130700	27931246	1820	1820	1820	1820	0
432	20231102	130600	27931246	1820	1820	1820	1820	36
433	20231102	130500	27865726	1819	1819	1819	1819	0
434	20231102	130400	27865726	1819	1819	1819	1819	0
435	20231102	130300	27865726	1819	1819	1819	1819	0
436	20231102	130200	27865726	1819	1819	1819	1819	0
437	20231102	130100	27865726	1819	1819	1819	1819	4
438	20231102	130000	27858450	1819	1819	1819	1819	0
439	20231102	125900	27858450	1819	1819	1819	1819	0
440	20231102	125800	27858450	1819	1819	1819	1819	0
441	20231102	125700	27858450	1819	1819	1819	1819	15
442	20231102	125600	27831165	1823	1823	1823	1823	0
443	20231102	125500	27831165	1823	1823	1823	1823	0
444	20231102	125400	27831165	1823	1823	1823	1823	0
445	20231102	125300	27831165	1823	1816	1823	1816	1000
446	20231102	125200	26008202	1811	1811	1811	1811	0
447	20231102	125100	26008202	1811	1813	1813	1811	90
448	20231102	125000	25845145	1823	1823	1823	1823	0
449	20231102	124900	25845145	1823	1823	1823	1823	0
450	20231102	124800	25845145	1823	1823	1823	1823	67
451	20231102	124700	25723004	1823	1823	1823	1823	0
452	20231102	124600	25723004	1823	1823	1823	1823	0
453	20231102	124500	25723004	1823	1823	1823	1823	0
454	20231102	124400	25723004	1823	1823	1823	1823	0
455	20231102	124300	25723004	1823	1823	1823	1823	0
456	20231102	124200	25723004	1823	1823	1823	1823	17
457	20231102	124100	25692013	1811	1810	1811	1810	4951
458	20231102	124000	16726265	1810	1810	1810	1810	1025
459	20231102	123900	14871015	1810	1810	1810	1810	0
460	20231102	123800	14871015	1810	1810	1810	1810	0
461	20231102	123700	14871015	1810	1810	1810	1810	0
462	20231102	123600	14871015	1810	1810	1810	1810	0
463	20231102	123500	14871015	1810	1810	1810	1810	0
464	20231102	123400	14871015	1810	1810	1810	1810	0
465	20231102	123300	14871015	1810	1810	1810	1810	0
466	20231102	123200	14871015	1810	1810	1810	1810	0
467	20231102	123100	14871015	1810	1810	1810	1810	0
468	20231102	123000	14871015	1810	1810	1810	1810	0
469	20231102	122900	14871015	1810	1810	1810	1810	0
470	20231102	122800	14871015	1810	1810	1810	1810	0
471	20231102	122700	14871015	1810	1810	1810	1810	100
472	20231102	122600	14690015	1810	1810	1810	1810	0
473	20231102	122500	14690015	1810	1810	1810	1810	0
474	20231102	122400	14690015	1810	1810	1810	1810	0
475	20231102	122300	14690015	1810	1810	1810	1810	0
476	20231102	122200	14690015	1810	1810	1810	1810	1
477	20231102	122100	14688205	1810	1810	1810	1810	0
478	20231102	122000	14688205	1810	1810	1810	1810	0
479	20231102	121900	14688205	1810	1810	1810	1810	0
480	20231102	121800	14688205	1810	1810	1810	1810	0
481	20231102	121700	14688205	1810	1810	1810	1810	0
482	20231102	121600	14688205	1810	1810	1810	1810	2
483	20231102	121500	14684585	1810	1810	1810	1810	2
484	20231102	121400	14680965	1810	1810	1810	1810	0
485	20231102	121300	14680965	1810	1810	1810	1810	0
486	20231102	121200	14680965	1810	1810	1810	1810	0
487	20231102	121100	14680965	1810	1810	1810	1810	143
488	20231102	121000	14422135	1810	1810	1810	1810	0
489	20231102	120900	14422135	1810	1810	1810	1810	0
490	20231102	120800	14422135	1810	1810	1810	1810	0
491	20231102	120700	14422135	1810	1810	1810	1810	0
492	20231102	120600	14422135	1810	1810	1810	1810	150
493	20231102	120500	14150635	1810	1810	1810	1810	0
494	20231102	120400	14150635	1810	1810	1810	1810	0
495	20231102	120300	14150635	1810	1810	1810	1810	0
496	20231102	120200	14150635	1810	1810	1810	1810	0
497	20231102	120100	14150635	1810	1810	1810	1810	150
498	20231102	120000	13879135	1810	1810	1810	1810	0
499	20231102	115900	13879135	1810	1810	1810	1810	0
500	20231102	115800	13879135	1810	1810	1810	1810	0
501	20231102	115700	13879135	1810	1810	1810	1810	0
502	20231102	115600	13879135	1810	1810	1810	1810	150
503	20231102	115500	13607635	1809	1809	1809	1809	0
504	20231102	115400	13607635	1809	1809	1809	1809	0
505	20231102	115300	13607635	1809	1809	1809	1809	0
506	20231102	115200	13607635	1809	1809	1809	1809	0
507	20231102	115100	13607635	1809	1809	1809	1809	3
508	20231102	115000	13602208	1809	1809	1809	1809	0
509	20231102	114900	13602208	1809	1809	1809	1809	0
510	20231102	114800	13602208	1809	1809	1809	1809	0
511	20231102	114700	13602208	1809	1809	1809	1809	0
512	20231102	114600	13602208	1809	1809	1809	1809	1
513	20231102	114500	13600399	1807	1807	1807	1807	0
514	20231102	114400	13600399	1807	1807	1807	1807	0
515	20231102	114300	13600399	1807	1807	1807	1807	55
516	20231102	114200	13501014	1810	1810	1810	1810	6
517	20231102	114100	13490154	1810	1809	1810	1809	102
518	20231102	114000	13305540	1810	1810	1810	1810	0
519	20231102	113900	13305540	1810	1810	1810	1810	0
520	20231102	113800	13305540	1810	1810	1810	1810	0
521	20231102	113700	13305540	1810	1810	1810	1810	0
522	20231102	113600	13305540	1810	1810	1810	1810	0
523	20231102	113500	13305540	1810	1810	1810	1810	0
524	20231102	113400	13305540	1810	1810	1810	1810	0
525	20231102	113300	13305540	1810	1810	1810	1810	0
526	20231102	113200	13305540	1810	1810	1810	1810	12
527	20231102	113100	13283820	1810	1810	1810	1810	0
528	20231102	113000	13283820	1810	1810	1810	1810	0
529	20231102	112900	13283820	1810	1810	1810	1810	0
530	20231102	112800	13283820	1810	1810	1810	1810	0
531	20231102	112700	13283820	1810	1810	1810	1810	122
532	20231102	112600	13063000	1810	1810	1810	1810	228
533	20231102	112500	12650320	1810	1810	1810	1810	0
534	20231102	112400	12650320	1810	1810	1810	1810	0
535	20231102	112300	12650320	1810	1810	1810	1810	0
536	20231102	112200	12650320	1810	1810	1810	1810	0
537	20231102	112100	12650320	1810	1810	1810	1810	193
538	20231102	112000	12300990	1810	1810	1810	1810	0
539	20231102	111900	12300990	1810	1810	1810	1810	0
540	20231102	111800	12300990	1810	1810	1810	1810	0
541	20231102	111700	12300990	1810	1810	1810	1810	193
542	20231102	111600	11951660	1810	1810	1810	1810	193
543	20231102	111500	11602330	1809	1809	1809	1809	0
544	20231102	111400	11602330	1809	1809	1809	1809	0
545	20231102	111300	11602330	1809	1809	1809	1809	0
546	20231102	111200	11602330	1809	1809	1809	1809	0
547	20231102	111100	11602330	1809	1809	1809	1809	32
548	20231102	111000	11544442	1809	1809	1809	1809	0
549	20231102	110900	11544442	1809	1809	1809	1809	0
550	20231102	110800	11544442	1809	1809	1809	1809	1
551	20231102	110700	11542633	1810	1809	1810	1809	2
552	20231102	110600	11539014	1810	1810	1810	1810	1
553	20231102	110500	11537204	1810	1810	1810	1810	0
554	20231102	110400	11537204	1810	1810	1810	1810	0
555	20231102	110300	11537204	1810	1810	1810	1810	0
556	20231102	110200	11537204	1810	1810	1810	1810	554
557	20231102	110100	10534464	1810	1810	1810	1810	150
558	20231102	110000	10262964	1810	1810	1810	1810	50
559	20231102	105900	10172464	1810	1810	1810	1810	0
560	20231102	105800	10172464	1810	1810	1810	1810	0
561	20231102	105700	10172464	1810	1810	1810	1810	0
562	20231102	105600	10172464	1810	1810	1810	1810	193
563	20231102	105500	9823134	1810	1810	1810	1810	0
564	20231102	105400	9823134	1810	1810	1810	1810	6
565	20231102	105300	9812274	1810	1810	1810	1810	0
566	20231102	105200	9812274	1810	1810	1810	1810	193
567	20231102	105100	9462944	1809	1809	1809	1809	69
568	20231102	105000	9338123	1809	1809	1809	1809	0
569	20231102	104900	9338123	1809	1809	1809	1809	0
570	20231102	104800	9338123	1809	1809	1809	1809	0
571	20231102	104700	9338123	1809	1809	1809	1809	178
572	20231102	104600	9016121	1809	1809	1809	1809	50
573	20231102	104500	8925671	1809	1809	1809	1809	0
574	20231102	104400	8925671	1809	1809	1809	1809	0
575	20231102	104300	8925671	1809	1809	1809	1809	0
576	20231102	104200	8925671	1809	1809	1809	1809	51
577	20231102	104100	8833412	1809	1809	1809	1809	50
578	20231102	104000	8742962	1808	1808	1808	1808	0
579	20231102	103900	8742962	1808	1808	1808	1808	6
580	20231102	103800	8732114	1807	1807	1807	1807	5
581	20231102	103700	8723079	1807	1808	1808	1807	2
582	20231102	103600	8719464	1809	1809	1809	1809	74
583	20231102	103500	8585598	1809	1807	1809	1807	2
584	20231102	103400	8581982	1806	1806	1806	1806	0
585	20231102	103300	8581982	1806	1806	1806	1806	36
586	20231102	103200	8516966	1808	1809	1809	1808	186
587	20231102	103100	8180494	1809	1809	1809	1809	1
588	20231102	103000	8178685	1808	1808	1808	1808	1
589	20231102	102900	8176877	1808	1808	1808	1808	0
590	20231102	102800	8176877	1808	1808	1808	1808	0
591	20231102	102700	8176877	1808	1810	1810	1808	6
592	20231102	102600	8166021	1810	1810	1810	1810	7
593	20231102	102500	8153351	1807	1807	1807	1807	0
594	20231102	102400	8153351	1807	1807	1807	1807	0
595	20231102	102300	8153351	1807	1807	1807	1807	7
596	20231102	102200	8140702	1809	1809	1809	1809	3
597	20231102	102100	8135275	1807	1808	1808	1807	14
598	20231102	102000	8109976	1806	1806	1806	1806	0
599	20231102	101900	8109976	1806	1806	1806	1806	0
600	20231102	101800	8109976	1806	1806	1806	1806	1
601	20231102	101700	8108170	1806	1810	1810	1806	108
602	20231102	101600	7912714	1810	1810	1810	1810	12
603	20231102	101500	7890994	1810	1810	1810	1810	0
604	20231102	101400	7890994	1810	1810	1810	1810	0
605	20231102	101300	7890994	1810	1810	1810	1810	0
606	20231102	101200	7890994	1810	1810	1810	1810	11
607	20231102	101100	7871084	1810	1810	1810	1810	11
608	20231102	101000	7851174	1809	1809	1809	1809	0
609	20231102	100900	7851174	1809	1809	1809	1809	0
610	20231102	100800	7851174	1809	1809	1809	1809	0
611	20231102	100700	7851174	1809	1809	1809	1809	1
612	20231102	100600	7849365	1809	1809	1809	1809	1
613	20231102	100500	7847556	1810	1810	1810	1810	0
614	20231102	100400	7847556	1810	1810	1810	1810	0
615	20231102	100300	7847556	1810	1810	1810	1810	0
616	20231102	100200	7847556	1810	1809	1810	1809	12
617	20231102	100100	7825846	1808	1808	1808	1808	29
618	20231102	100000	7773414	1809	1809	1809	1809	0
619	20231102	095900	7773414	1809	1809	1809	1809	0
620	20231102	095800	7773414	1809	1809	1809	1809	0
621	20231102	095700	7773414	1809	1809	1809	1809	4
622	20231102	095600	7766178	1808	1808	1808	1808	10
623	20231102	095500	7748098	1803	1809	1810	1803	389
624	20231102	095400	7046383	1809	1809	1809	1809	0
625	20231102	095300	7046383	1809	1809	1809	1809	0
626	20231102	095200	7046383	1809	1809	1809	1809	30
627	20231102	095100	6992113	1811	1811	1811	1811	28
628	20231102	095000	6941405	1811	1811	1811	1811	0
629	20231102	094900	6941405	1811	1811	1811	1811	1
630	20231102	094800	6939594	1809	1809	1809	1809	0
631	20231102	094700	6939594	1809	1811	1811	1809	163
632	20231102	094600	6644431	1809	1811	1811	1809	63
633	20231102	094500	6530358	1809	1808	1809	1808	47
634	20231102	094400	6445338	1809	1809	1809	1809	10
635	20231102	094300	6427248	1809	1810	1810	1809	5
636	20231102	094200	6418201	1809	1810	1811	1809	366
637	20231102	094100	5755402	1811	1811	1811	1811	54
638	20231102	094000	5657608	1811	1811	1811	1811	0
639	20231102	093900	5657608	1811	1811	1811	1811	0
640	20231102	093800	5657608	1811	1811	1811	1811	5
641	20231102	093700	5648553	1811	1811	1811	1811	2
642	20231102	093600	5644931	1810	1810	1810	1810	2
643	20231102	093500	5641311	1811	1811	1811	1811	0
644	20231102	093400	5641311	1811	1811	1811	1811	42
645	20231102	093300	5565249	1811	1811	1811	1811	0
646	20231102	093200	5565249	1811	1810	1811	1810	13
647	20231102	093100	5541718	1810	1810	1810	1810	1
648	20231102	093000	5539908	1810	1810	1810	1810	0
649	20231102	092900	5539908	1810	1810	1810	1810	0
650	20231102	092800	5539908	1810	1810	1810	1810	0
651	20231102	092700	5539908	1810	1810	1810	1810	1
652	20231102	092600	5538098	1810	1810	1810	1810	1
653	20231102	092500	5536288	1810	1810	1810	1810	0
654	20231102	092400	5536288	1810	1810	1810	1810	0
655	20231102	092300	5536288	1810	1810	1810	1810	0
656	20231102	092200	5536288	1810	1810	1810	1810	1
657	20231102	092100	5534478	1810	1810	1810	1810	1
658	20231102	092000	5532668	1801	1801	1801	1801	0
659	20231102	091900	5532668	1801	1801	1801	1801	0
660	20231102	091800	5532668	1801	1801	1801	1801	0
661	20231102	091700	5532668	1801	1805	1805	1801	600
662	20231102	091600	4451603	1804	1804	1804	1804	0
663	20231102	091500	4451603	1804	1804	1804	1804	0
664	20231102	091400	4451603	1804	1804	1804	1804	0
665	20231102	091300	4451603	1804	1804	1804	1804	0
666	20231102	091200	4451603	1804	1804	1804	1804	0
667	20231102	091100	4451603	1804	1811	1811	1804	338
668	20231102	091000	3840614	1811	1811	1811	1811	140
669	20231102	090900	3587074	1811	1811	1811	1811	0
670	20231102	090800	3587074	1811	1812	1812	1811	290
671	20231102	090700	3061654	1809	1809	1809	1809	1
672	20231102	090600	3059845	1809	1809	1809	1809	9
673	20231102	090500	3043564	1800	1800	1800	1800	0
674	20231102	090400	3043564	1800	1800	1800	1800	0
675	20231102	090300	3043564	1800	1824	1824	1800	1000
676	20231102	090200	1225728	1824	1824	1824	1824	0
677	20231102	090100	1225728	1824	1824	1824	1824	0
678	20231102	090000	1225728	1824	1824	1824	1824	672