KissMeData/187790/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202600	266765852	1247	1247	1247	1247	1480
3	20231103	202500	266765852	1247	1247	1247	1247	0
4	20231103	202400	266765852	1247	1247	1247	1247	0
5	20231103	202300	266765852	1247	1247	1247	1247	0
6	20231103	202200	266765852	1247	1247	1247	1247	0
7	20231103	202100	266765852	1247	1247	1247	1247	0
8	20231103	202000	266765852	1247	1247	1247	1247	0
9	20231103	201900	266765852	1247	1247	1247	1247	0
10	20231103	201800	266765852	1247	1247	1247	1247	0
11	20231103	201700	266765852	1247	1247	1247	1247	0
12	20231103	201600	266765852	1247	1247	1247	1247	0
13	20231103	201500	266765852	1247	1247	1247	1247	0
14	20231103	201400	266765852	1247	1247	1247	1247	0
15	20231103	201300	266765852	1247	1247	1247	1247	0
16	20231103	201200	266765852	1247	1247	1247	1247	0
17	20231103	201100	266765852	1247	1247	1247	1247	0
18	20231103	201000	266765852	1247	1247	1247	1247	0
19	20231103	200900	266765852	1247	1247	1247	1247	0
20	20231103	200800	266765852	1247	1247	1247	1247	0
21	20231103	200700	266765852	1247	1247	1247	1247	0
22	20231103	200600	266765852	1247	1247	1247	1247	0
23	20231103	200500	266765852	1247	1247	1247	1247	0
24	20231103	200400	266765852	1247	1247	1247	1247	0
25	20231103	200300	266765852	1247	1247	1247	1247	0
26	20231103	200200	266765852	1247	1247	1247	1247	0
27	20231103	200100	266765852	1247	1247	1247	1247	0
28	20231103	200000	266765852	1247	1247	1247	1247	0
29	20231103	195900	266765852	1247	1247	1247	1247	0
30	20231103	195800	266765852	1247	1247	1247	1247	0
31	20231103	195700	266765852	1247	1247	1247	1247	0
32	20231103	195600	266765852	1247	1247	1247	1247	1480
33	20231103	195500	266765852	1247	1247	1247	1247	0
34	20231103	195400	266765852	1247	1247	1247	1247	0
35	20231103	195300	266765852	1247	1247	1247	1247	0
36	20231103	195200	266765852	1247	1247	1247	1247	0
37	20231103	195100	266765852	1247	1247	1247	1247	0
38	20231103	195000	266765852	1247	1247	1247	1247	0
39	20231103	194900	266765852	1247	1247	1247	1247	0
40	20231103	194800	266765852	1247	1247	1247	1247	0
41	20231103	194700	266765852	1247	1247	1247	1247	0
42	20231103	194600	266765852	1247	1247	1247	1247	0
43	20231103	194500	266765852	1247	1247	1247	1247	0
44	20231103	194400	266765852	1247	1247	1247	1247	0
45	20231103	194300	266765852	1247	1247	1247	1247	0
46	20231103	194200	266765852	1247	1247	1247	1247	0
47	20231103	194100	266765852	1247	1247	1247	1247	0
48	20231103	194000	266765852	1247	1247	1247	1247	0
49	20231103	193900	266765852	1247	1247	1247	1247	0
50	20231103	193800	266765852	1247	1247	1247	1247	0
51	20231103	193700	266765852	1247	1247	1247	1247	0
52	20231103	193600	266765852	1247	1247	1247	1247	0
53	20231103	193500	266765852	1247	1247	1247	1247	0
54	20231103	193400	266765852	1247	1247	1247	1247	0
55	20231103	193300	266765852	1247	1247	1247	1247	0
56	20231103	193200	266765852	1247	1247	1247	1247	0
57	20231103	193100	266765852	1247	1247	1247	1247	0
58	20231103	193000	266765852	1247	1247	1247	1247	0
59	20231103	192900	266765852	1247	1247	1247	1247	0
60	20231103	192800	266765852	1247	1247	1247	1247	0
61	20231103	192700	266765852	1247	1247	1247	1247	0
62	20231103	192600	266765852	1247	1247	1247	1247	1480
63	20231103	192500	266765852	1247	1247	1247	1247	0
64	20231103	192400	266765852	1247	1247	1247	1247	0
65	20231103	192300	266765852	1247	1247	1247	1247	0
66	20231103	192200	266765852	1247	1247	1247	1247	0
67	20231103	192100	266765852	1247	1247	1247	1247	0
68	20231103	192000	266765852	1247	1247	1247	1247	0
69	20231103	191900	266765852	1247	1247	1247	1247	0
70	20231103	191800	266765852	1247	1247	1247	1247	0
71	20231103	191700	266765852	1247	1247	1247	1247	0
72	20231103	191600	266765852	1247	1247	1247	1247	0
73	20231103	191500	266765852	1247	1247	1247	1247	0
74	20231103	191400	266765852	1247	1247	1247	1247	0
75	20231103	191300	266765852	1247	1247	1247	1247	0
76	20231103	191200	266765852	1247	1247	1247	1247	0
77	20231103	191100	266765852	1247	1247	1247	1247	0
78	20231103	191000	266765852	1247	1247	1247	1247	0
79	20231103	190900	266765852	1247	1247	1247	1247	0
80	20231103	190800	266765852	1247	1247	1247	1247	0
81	20231103	190700	266765852	1247	1247	1247	1247	0
82	20231103	190600	266765852	1247	1247	1247	1247	0
83	20231103	190500	266765852	1247	1247	1247	1247	0
84	20231103	190400	266765852	1247	1247	1247	1247	0
85	20231103	190300	266765852	1247	1247	1247	1247	0
86	20231103	190200	266765852	1247	1247	1247	1247	0
87	20231103	190100	266765852	1247	1247	1247	1247	0
88	20231103	190000	266765852	1247	1247	1247	1247	0
89	20231103	185900	266765852	1247	1247	1247	1247	0
90	20231103	185800	266765852	1247	1247	1247	1247	0
91	20231103	185700	266765852	1247	1247	1247	1247	0
92	20231103	185600	266765852	1247	1247	1247	1247	1480
93	20231103	185500	266765852	1247	1247	1247	1247	0
94	20231103	185400	266765852	1247	1247	1247	1247	0
95	20231103	185300	266765852	1247	1247	1247	1247	0
96	20231103	185200	266765852	1247	1247	1247	1247	0
97	20231103	185100	266765852	1247	1247	1247	1247	0
98	20231103	185000	266765852	1247	1247	1247	1247	0
99	20231103	184900	266765852	1247	1247	1247	1247	0
100	20231103	184800	266765852	1247	1247	1247	1247	0
101	20231103	184700	266765852	1247	1247	1247	1247	0
102	20231103	184600	266765852	1247	1247	1247	1247	0
103	20231103	184500	266765852	1247	1247	1247	1247	0
104	20231103	184400	266765852	1247	1247	1247	1247	0
105	20231103	184300	266765852	1247	1247	1247	1247	0
106	20231103	184200	266765852	1247	1247	1247	1247	0
107	20231103	184100	266765852	1247	1247	1247	1247	0
108	20231103	184000	266765852	1247	1247	1247	1247	0
109	20231103	183900	266765852	1247	1247	1247	1247	0
110	20231103	183800	266765852	1247	1247	1247	1247	0
111	20231103	183700	266765852	1247	1247	1247	1247	0
112	20231103	183600	266765852	1247	1247	1247	1247	0
113	20231103	183500	266765852	1247	1247	1247	1247	0
114	20231103	183400	266765852	1247	1247	1247	1247	0
115	20231103	183300	266765852	1247	1247	1247	1247	0
116	20231103	183200	266765852	1247	1247	1247	1247	0
117	20231103	183100	266765852	1247	1247	1247	1247	0
118	20231103	183000	266765852	1247	1247	1247	1247	0
119	20231103	182900	266765852	1247	1247	1247	1247	0
120	20231103	182800	266765852	1247	1247	1247	1247	0
121	20231103	182700	266765852	1247	1247	1247	1247	0
122	20231103	182600	266765852	1247	1247	1247	1247	1480
123	20231103	182500	266765852	1247	1247	1247	1247	0
124	20231103	182400	266765852	1247	1247	1247	1247	0
125	20231103	182300	266765852	1247	1247	1247	1247	0
126	20231103	182200	266765852	1247	1247	1247	1247	0
127	20231103	182100	266765852	1247	1247	1247	1247	0
128	20231103	182000	266765852	1247	1247	1247	1247	0
129	20231103	181900	266765852	1247	1247	1247	1247	0
130	20231103	181800	266765852	1247	1247	1247	1247	0
131	20231103	181700	266765852	1247	1247	1247	1247	0
132	20231103	181600	266765852	1247	1247	1247	1247	0
133	20231103	181500	266765852	1247	1247	1247	1247	0
134	20231103	181400	266765852	1247	1247	1247	1247	0
135	20231103	181300	266765852	1247	1247	1247	1247	0
136	20231103	181200	266765852	1247	1247	1247	1247	0
137	20231103	181100	266765852	1247	1247	1247	1247	0
138	20231103	181000	266765852	1247	1247	1247	1247	0
139	20231103	180900	266765852	1247	1247	1247	1247	0
140	20231103	180800	266765852	1247	1247	1247	1247	0
141	20231103	180700	266765852	1247	1247	1247	1247	0
142	20231103	180600	266765852	1247	1247	1247	1247	0
143	20231103	180500	266765852	1247	1247	1247	1247	0
144	20231103	180400	266765852	1247	1247	1247	1247	0
145	20231103	180300	266765852	1247	1247	1247	1247	0
146	20231103	180200	266765852	1247	1247	1247	1247	0
147	20231103	180100	266765852	1247	1247	1247	1247	0
148	20231103	180000	266765852	1247	1247	1247	1247	0
149	20231103	175900	266765852	1247	1247	1247	1247	0
150	20231103	175800	266765852	1247	1247	1247	1247	0
151	20231103	175700	266765852	1247	1247	1247	1247	0
152	20231103	175600	266765852	1247	1247	1247	1247	1480
153	20231103	175500	266765852	1247	1247	1247	1247	0
154	20231103	175400	266765852	1247	1247	1247	1247	0
155	20231103	175300	266765852	1247	1247	1247	1247	0
156	20231103	175200	266765852	1247	1247	1247	1247	0
157	20231103	175100	266765852	1247	1247	1247	1247	0
158	20231103	175000	266765852	1247	1247	1247	1247	0
159	20231103	174900	266765852	1247	1247	1247	1247	0
160	20231103	174800	266765852	1247	1247	1247	1247	0
161	20231103	174700	266765852	1247	1247	1247	1247	0
162	20231103	174600	266765852	1247	1247	1247	1247	0
163	20231103	174500	266765852	1247	1247	1247	1247	0
164	20231103	174400	266765852	1247	1247	1247	1247	0
165	20231103	174300	266765852	1247	1247	1247	1247	0
166	20231103	174200	266765852	1247	1247	1247	1247	0
167	20231103	174100	266765852	1247	1247	1247	1247	0
168	20231103	174000	266765852	1247	1247	1247	1247	0
169	20231103	173900	266765852	1247	1247	1247	1247	0
170	20231103	173800	266765852	1247	1247	1247	1247	0
171	20231103	173700	266765852	1247	1247	1247	1247	0
172	20231103	173600	266765852	1247	1247	1247	1247	0
173	20231103	173500	266765852	1247	1247	1247	1247	0
174	20231103	173400	266765852	1247	1247	1247	1247	0
175	20231103	173300	266765852	1247	1247	1247	1247	0
176	20231103	173200	266765852	1247	1247	1247	1247	0
177	20231103	173100	266765852	1247	1247	1247	1247	0
178	20231103	173000	266765852	1247	1247	1247	1247	0
179	20231103	172900	266765852	1247	1247	1247	1247	0
180	20231103	172800	266765852	1247	1247	1247	1247	0
181	20231103	172700	266765852	1247	1247	1247	1247	0
182	20231103	172600	266765852	1247	1247	1247	1247	1480
183	20231103	172500	266765852	1247	1247	1247	1247	0
184	20231103	172400	266765852	1247	1247	1247	1247	0
185	20231103	172300	266765852	1247	1247	1247	1247	0
186	20231103	172200	266765852	1247	1247	1247	1247	0
187	20231103	172100	266765852	1247	1247	1247	1247	0
188	20231103	172000	266765852	1247	1247	1247	1247	0
189	20231103	171900	266765852	1247	1247	1247	1247	0
190	20231103	171800	266765852	1247	1247	1247	1247	0
191	20231103	171700	266765852	1247	1247	1247	1247	0
192	20231103	171600	266765852	1247	1247	1247	1247	0
193	20231103	171500	266765852	1247	1247	1247	1247	0
194	20231103	171400	266765852	1247	1247	1247	1247	0
195	20231103	171300	266765852	1247	1247	1247	1247	0
196	20231103	171200	266765852	1247	1247	1247	1247	0
197	20231103	171100	266765852	1247	1247	1247	1247	0
198	20231103	171000	266765852	1247	1247	1247	1247	0
199	20231103	170900	266765852	1247	1247	1247	1247	0
200	20231103	170800	266765852	1247	1247	1247	1247	0
201	20231103	170700	266765852	1247	1247	1247	1247	0
202	20231103	170600	266765852	1247	1247	1247	1247	0
203	20231103	170500	266765852	1247	1247	1247	1247	0
204	20231103	170400	266765852	1247	1247	1247	1247	0
205	20231103	170300	266765852	1247	1247	1247	1247	0
206	20231103	170200	266765852	1247	1247	1247	1247	0
207	20231103	170100	266765852	1247	1247	1247	1247	0
208	20231103	170000	266765852	1247	1247	1247	1247	0
209	20231103	165900	266765852	1247	1247	1247	1247	0
210	20231103	165800	266765852	1247	1247	1247	1247	0
211	20231103	165700	266765852	1247	1247	1247	1247	0
212	20231103	165600	266765852	1247	1247	1247	1247	1480
213	20231103	165500	266765852	1247	1247	1247	1247	0
214	20231103	165400	266765852	1247	1247	1247	1247	0
215	20231103	165300	266765852	1247	1247	1247	1247	0
216	20231103	165200	266765852	1247	1247	1247	1247	0
217	20231103	165100	266765852	1247	1247	1247	1247	0
218	20231103	165000	266765852	1247	1247	1247	1247	0
219	20231103	164900	266765852	1247	1247	1247	1247	0
220	20231103	164800	266765852	1247	1247	1247	1247	0
221	20231103	164700	266765852	1247	1247	1247	1247	0
222	20231103	164600	266765852	1247	1247	1247	1247	0
223	20231103	164500	266765852	1247	1247	1247	1247	0
224	20231103	164400	266765852	1247	1247	1247	1247	0
225	20231103	164300	266765852	1247	1247	1247	1247	0
226	20231103	164200	266765852	1247	1247	1247	1247	0
227	20231103	164100	266765852	1247	1247	1247	1247	0
228	20231103	164000	266765852	1247	1247	1247	1247	0
229	20231103	163900	266765852	1247	1247	1247	1247	0
230	20231103	163800	266765852	1247	1247	1247	1247	0
231	20231103	163700	266765852	1247	1247	1247	1247	0
232	20231103	163600	266765852	1247	1247	1247	1247	0
233	20231103	163500	266765852	1247	1247	1247	1247	0
234	20231103	163400	266765852	1247	1247	1247	1247	0
235	20231103	163300	266765852	1247	1247	1247	1247	0
236	20231103	163200	266765852	1247	1247	1247	1247	0
237	20231103	163100	266765852	1247	1247	1247	1247	0
238	20231103	163000	266765852	1247	1247	1247	1247	0
239	20231103	162900	266765852	1247	1247	1247	1247	0
240	20231103	162800	266765852	1247	1247	1247	1247	0
241	20231103	162700	266765852	1247	1247	1247	1247	0
242	20231103	162600	266765852	1247	1247	1247	1247	1480
243	20231103	162500	266765852	1247	1247	1247	1247	0
244	20231103	162400	266765852	1247	1247	1247	1247	0
245	20231103	162300	266765852	1247	1247	1247	1247	0
246	20231103	162200	266765852	1247	1247	1247	1247	0
247	20231103	162100	266765852	1247	1247	1247	1247	0
248	20231103	162000	266765852	1247	1247	1247	1247	0
249	20231103	161900	266765852	1247	1247	1247	1247	0
250	20231103	161800	266765852	1247	1247	1247	1247	0
251	20231103	161700	266765852	1247	1247	1247	1247	0
252	20231103	161600	266765852	1247	1247	1247	1247	0
253	20231103	161500	266765852	1247	1247	1247	1247	0
254	20231103	161400	266765852	1247	1247	1247	1247	0
255	20231103	161300	266765852	1247	1247	1247	1247	0
256	20231103	161200	266765852	1247	1247	1247	1247	0
257	20231103	161100	266765852	1247	1247	1247	1247	0
258	20231103	161000	266765852	1247	1247	1247	1247	0
259	20231103	160900	266765852	1247	1247	1247	1247	0
260	20231103	160800	266765852	1247	1247	1247	1247	0
261	20231103	160700	266765852	1247	1247	1247	1247	0
262	20231103	160600	266765852	1247	1247	1247	1247	0
263	20231103	160500	266765852	1247	1247	1247	1247	0
264	20231103	160400	266765852	1247	1247	1247	1247	0
265	20231103	160300	266765852	1247	1247	1247	1247	0
266	20231103	160200	266765852	1247	1247	1247	1247	0
267	20231103	160100	266765852	1247	1247	1247	1247	0
268	20231103	160000	266765852	1247	1247	1247	1247	0
269	20231103	155900	266765852	1247	1247	1247	1247	0
270	20231103	155800	266765852	1247	1247	1247	1247	0
271	20231103	155700	266765852	1247	1247	1247	1247	0
272	20231103	155600	266765852	1247	1247	1247	1247	1480
273	20231103	155500	266765852	1247	1247	1247	1247	0
274	20231103	155400	266765852	1247	1247	1247	1247	0
275	20231103	155300	266765852	1247	1247	1247	1247	0
276	20231103	155200	266765852	1247	1247	1247	1247	0
277	20231103	155100	266765852	1247	1247	1247	1247	0
278	20231103	155000	266765852	1247	1247	1247	1247	0
279	20231103	154900	266765852	1247	1247	1247	1247	0
280	20231103	154800	266765852	1247	1247	1247	1247	0
281	20231103	154700	266765852	1247	1247	1247	1247	0
282	20231103	154600	266765852	1247	1247	1247	1247	0
283	20231103	154500	266765852	1247	1247	1247	1247	0
284	20231103	154400	266765852	1247	1247	1247	1247	0
285	20231103	154300	266765852	1247	1247	1247	1247	0
286	20231103	154200	266765852	1247	1247	1247	1247	0
287	20231103	154100	266765852	1247	1247	1247	1247	0
288	20231103	154000	266765852	1247	1247	1247	1247	0
289	20231103	153900	266765852	1247	1247	1247	1247	0
290	20231103	153800	266765852	1247	1247	1247	1247	0
291	20231103	153700	266765852	1247	1247	1247	1247	0
292	20231103	153600	266765852	1247	1247	1247	1247	0
293	20231103	153500	266765852	1247	1247	1247	1247	0
294	20231103	153400	266765852	1247	1247	1247	1247	0
295	20231103	153300	266765852	1247	1247	1247	1247	0
296	20231103	153200	266765852	1247	1247	1247	1247	0
297	20231103	153100	266765852	1247	1247	1247	1247	0
298	20231103	153000	266765852	1247	1247	1247	1247	1480
299	20231103	152900	264920292	1247	1247	1247	1247	0
300	20231103	152800	264920292	1247	1247	1247	1247	0
301	20231103	152700	264920292	1247	1247	1247	1247	0
302	20231103	152600	264920292	1247	1247	1247	1247	0
303	20231103	152500	264920292	1247	1247	1247	1247	0
304	20231103	152400	264920292	1247	1247	1247	1247	0
305	20231103	152300	264920292	1247	1247	1247	1247	0
306	20231103	152200	264920292	1247	1247	1247	1247	0
307	20231103	152100	264920292	1247	1247	1247	1247	0
308	20231103	152000	264920292	1247	1247	1247	1247	0
309	20231103	151900	264920292	1247	1247	1247	1247	0
310	20231103	151800	264920292	1247	1247	1247	1247	0
311	20231103	151700	264920292	1247	1247	1247	1247	7
312	20231103	151600	264911563	1247	1249	1249	1247	2461
313	20231103	151500	261841600	1247	1247	1247	1247	0
314	20231103	151400	261841600	1247	1249	1250	1247	493
315	20231103	151300	261225838	1248	1248	1248	1248	647
316	20231103	151200	260418382	1249	1249	1249	1248	102
317	20231103	151100	260291034	1249	1249	1249	1249	65
318	20231103	151000	260209849	1250	1250	1250	1250	48
319	20231103	150900	260149849	1250	1250	1250	1250	0
320	20231103	150800	260149849	1250	1250	1250	1250	0
321	20231103	150700	260149849	1250	1250	1250	1250	943
322	20231103	150600	258971099	1253	1253	1253	1253	0
323	20231103	150500	258971099	1253	1252	1253	1252	11
324	20231103	150400	258957317	1254	1254	1254	1254	0
325	20231103	150300	258957317	1254	1254	1254	1254	0
326	20231103	150200	258957317	1254	1254	1254	1254	0
327	20231103	150100	258957317	1254	1254	1254	1254	0
328	20231103	150000	258957317	1254	1254	1254	1254	0
329	20231103	145900	258957317	1254	1254	1254	1254	0
330	20231103	145800	258957317	1254	1254	1254	1254	0
331	20231103	145700	258957317	1254	1254	1254	1254	0
332	20231103	145600	258957317	1254	1254	1255	1254	815
333	20231103	145500	257934806	1254	1252	1254	1252	5523
334	20231103	145400	251009508	1252	1252	1252	1252	401
335	20231103	145300	250507456	1249	1249	1249	1249	0
336	20231103	145200	250507456	1249	1252	1252	1249	3166
337	20231103	145100	246544135	1253	1253	1253	1253	0
338	20231103	145000	246544135	1253	1253	1253	1253	60
339	20231103	144900	246468955	1253	1253	1253	1253	913
340	20231103	144800	245324966	1253	1253	1254	1253	245
341	20231103	144700	245017812	1252	1253	1253	1252	70
342	20231103	144600	244930161	1253	1253	1253	1253	1
343	20231103	144500	244928908	1254	1253	1254	1253	403
344	20231103	144400	244423608	1255	1251	1255	1251	6091
345	20231103	144300	236780307	1251	1251	1251	1251	100
346	20231103	144200	236655207	1251	1251	1251	1251	6
347	20231103	144100	236647701	1250	1250	1250	1250	0
348	20231103	144000	236647701	1250	1250	1250	1250	30
349	20231103	143900	236610201	1253	1250	1253	1250	120
350	20231103	143800	236459937	1253	1253	1253	1253	136
351	20231103	143700	236289529	1252	1251	1252	1250	100
352	20231103	143600	236164526	1250	1250	1250	1250	0
353	20231103	143500	236164526	1250	1250	1250	1250	92
354	20231103	143400	236049526	1253	1252	1253	1252	700
355	20231103	143300	235172760	1250	1250	1250	1250	0
356	20231103	143200	235172760	1250	1250	1250	1250	33
357	20231103	143100	235131510	1250	1250	1250	1250	11
358	20231103	143000	235117760	1250	1250	1250	1250	7
359	20231103	142900	235109010	1252	1252	1252	1252	0
360	20231103	142800	235109010	1252	1252	1252	1252	0
361	20231103	142700	235109010	1252	1252	1252	1252	1
362	20231103	142600	235107758	1254	1254	1254	1254	0
363	20231103	142500	235107758	1254	1254	1254	1254	0
364	20231103	142400	235107758	1254	1254	1254	1254	0
365	20231103	142300	235107758	1254	1254	1254	1254	0
366	20231103	142200	235107758	1254	1253	1254	1253	300
367	20231103	142100	234731705	1255	1255	1255	1255	3
368	20231103	142000	234727940	1248	1248	1248	1248	3
369	20231103	141900	234724196	1248	1248	1248	1248	0
370	20231103	141800	234724196	1248	1248	1248	1248	0
371	20231103	141700	234724196	1248	1255	1255	1248	35
372	20231103	141600	234680306	1255	1251	1255	1251	4000
373	20231103	141500	229670026	1251	1251	1251	1251	1
374	20231103	141400	229668775	1251	1251	1251	1251	0
375	20231103	141300	229668775	1251	1251	1251	1251	0
376	20231103	141200	229668775	1251	1251	1251	1251	1
377	20231103	141100	229667524	1250	1250	1250	1250	448
378	20231103	141000	229107524	1250	1250	1250	1250	5
379	20231103	140900	229101274	1250	1250	1250	1250	1
380	20231103	140800	229100024	1250	1242	1250	1242	51
381	20231103	140700	229036674	1250	1250	1250	1250	0
382	20231103	140600	229036674	1250	1241	1250	1241	10569
383	20231103	140500	215848808	1241	1241	1241	1241	0
384	20231103	140400	215848808	1241	1241	1241	1241	0
385	20231103	140300	215848808	1241	1241	1241	1241	0
386	20231103	140200	215848808	1241	1241	1241	1241	0
387	20231103	140100	215848808	1241	1241	1241	1241	0
388	20231103	140000	215848808	1241	1241	1241	1241	0
389	20231103	135900	215848808	1241	1239	1241	1239	388
390	20231103	135800	215368072	1238	1238	1238	1238	993
391	20231103	135700	214138738	1238	1238	1238	1238	1
392	20231103	135600	214137500	1237	1237	1237	1237	1025
393	20231103	135500	212869575	1237	1237	1237	1237	0
394	20231103	135400	212869575	1237	1237	1237	1237	0
395	20231103	135300	212869575	1237	1237	1237	1237	0
396	20231103	135200	212869575	1237	1237	1237	1237	1
397	20231103	135100	212868338	1237	1237	1237	1237	0
398	20231103	135000	212868338	1237	1237	1237	1237	0
399	20231103	134900	212868338	1237	1237	1237	1237	80
400	20231103	134800	212769378	1237	1237	1237	1237	0
401	20231103	134700	212769378	1237	1236	1237	1236	291
402	20231103	134600	212409442	1237	1239	1239	1237	348
403	20231103	134500	211978766	1239	1239	1239	1239	1000
404	20231103	134400	210739766	1241	1241	1241	1241	109
405	20231103	134300	210604497	1241	1245	1245	1241	3144
406	20231103	134200	206695949	1245	1245	1245	1245	0
407	20231103	134100	206695949	1245	1245	1245	1245	1
408	20231103	134000	206694704	1246	1246	1246	1246	0
409	20231103	133900	206694704	1246	1246	1246	1246	200
410	20231103	133800	206445504	1246	1246	1246	1246	0
411	20231103	133700	206445504	1246	1246	1246	1246	0
412	20231103	133600	206445504	1246	1246	1246	1246	1
413	20231103	133500	206444258	1246	1245	1246	1245	113
414	20231103	133400	206303510	1246	1246	1246	1246	4
415	20231103	133300	206298526	1246	1246	1246	1246	1
416	20231103	133200	206297280	1247	1247	1247	1247	0
417	20231103	133100	206297280	1247	1247	1247	1247	1
418	20231103	133000	206296033	1246	1246	1246	1246	53
419	20231103	132900	206229995	1245	1245	1245	1245	0
420	20231103	132800	206229995	1245	1245	1245	1245	0
421	20231103	132700	206229995	1245	1245	1245	1245	10
422	20231103	132600	206217545	1245	1245	1245	1245	1
423	20231103	132500	206216300	1246	1246	1246	1246	421
424	20231103	132400	205691734	1245	1245	1245	1245	0
425	20231103	132300	205691734	1245	1245	1245	1245	56
426	20231103	132200	205622014	1246	1246	1246	1246	0
427	20231103	132100	205622014	1246	1245	1246	1245	51
428	20231103	132000	205558518	1245	1245	1245	1245	42
429	20231103	131900	205506228	1246	1246	1246	1246	0
430	20231103	131800	205506228	1246	1246	1246	1246	0
431	20231103	131700	205506228	1246	1246	1246	1246	1
432	20231103	131600	205504982	1245	1245	1245	1245	0
433	20231103	131500	205504982	1245	1245	1245	1245	0
434	20231103	131400	205504982	1245	1245	1245	1245	0
435	20231103	131300	205504982	1245	1245	1245	1245	2
436	20231103	131200	205502492	1246	1246	1246	1246	0
437	20231103	131100	205502492	1246	1246	1246	1246	0
438	20231103	131000	205502492	1246	1246	1246	1246	0
439	20231103	130900	205502492	1246	1246	1246	1246	5
440	20231103	130800	205496262	1244	1244	1244	1244	0
441	20231103	130700	205496262	1244	1244	1244	1244	8
442	20231103	130600	205486310	1244	1244	1244	1244	2
443	20231103	130500	205483822	1244	1244	1244	1244	10
444	20231103	130400	205471382	1246	1246	1246	1246	0
445	20231103	130300	205471382	1246	1246	1246	1246	0
446	20231103	130200	205471382	1246	1246	1246	1246	0
447	20231103	130100	205471382	1246	1246	1246	1246	100
448	20231103	130000	205346782	1248	1248	1248	1248	0
449	20231103	125900	205346782	1248	1242	1248	1242	61
450	20231103	125800	205270990	1242	1242	1242	1242	0
451	20231103	125700	205270990	1242	1242	1242	1242	143
452	20231103	125600	205093384	1244	1247	1247	1244	11671
453	20231103	125500	190566742	1248	1248	1248	1248	1
454	20231103	125400	190565494	1249	1248	1249	1248	1940
455	20231103	125300	188142460	1248	1248	1248	1248	115
456	20231103	125200	187998940	1249	1247	1249	1247	3445
457	20231103	125100	183701437	1247	1246	1247	1246	70
458	20231103	125000	183614176	1246	1246	1246	1245	6453
459	20231103	124900	175573788	1246	1246	1246	1246	109
460	20231103	124800	175437974	1245	1245	1245	1245	468
461	20231103	124700	174855314	1245	1245	1245	1245	80
462	20231103	124600	174755714	1245	1245	1245	1245	0
463	20231103	124500	174755714	1245	1245	1245	1245	1
464	20231103	124400	174754469	1246	1243	1246	1243	5283
465	20231103	124300	168181938	1242	1242	1242	1242	0
466	20231103	124200	168181938	1242	1242	1242	1242	78
467	20231103	124100	168085062	1243	1243	1243	1243	0
468	20231103	124000	168085062	1243	1243	1243	1243	1
469	20231103	123900	168083819	1242	1242	1242	1242	1019
470	20231103	123800	166818221	1242	1242	1242	1242	0
471	20231103	123700	166818221	1242	1242	1242	1242	918
472	20231103	123600	165678065	1242	1241	1242	1241	109
473	20231103	123500	165542696	1241	1241	1241	1241	10
474	20231103	123400	165530286	1241	1242	1242	1241	21
475	20231103	123300	165504222	1241	1241	1241	1241	623
476	20231103	123200	164731079	1241	1241	1241	1241	1719
477	20231103	123100	162597800	1241	1241	1241	1241	874
478	20231103	123000	161513166	1241	1241	1241	1241	1
479	20231103	122900	161511925	1241	1241	1241	1241	12
480	20231103	122800	161497033	1241	1241	1241	1241	39
481	20231103	122700	161448634	1242	1242	1242	1242	0
482	20231103	122600	161448634	1242	1241	1242	1241	51
483	20231103	122500	161385304	1241	1241	1241	1241	0
484	20231103	122400	161385304	1241	1241	1241	1241	0
485	20231103	122300	161385304	1241	1241	1241	1241	53
486	20231103	122200	161319531	1242	1242	1242	1242	805
487	20231103	122100	160319721	1241	1241	1241	1241	0
488	20231103	122000	160319721	1241	1241	1241	1241	149
489	20231103	121900	160134812	1241	1240	1241	1240	120
490	20231103	121800	159985942	1241	1241	1241	1241	0
491	20231103	121700	159985942	1241	1241	1241	1241	0
492	20231103	121600	159985942	1241	1241	1241	1241	0
493	20231103	121500	159985942	1241	1241	1241	1241	0
494	20231103	121400	159985942	1241	1241	1241	1241	0
495	20231103	121300	159985942	1241	1241	1241	1241	0
496	20231103	121200	159985942	1241	1241	1241	1241	0
497	20231103	121100	159985942	1241	1240	1241	1240	252
498	20231103	121000	159673222	1240	1240	1240	1240	1
499	20231103	120900	159671982	1241	1241	1241	1241	0
500	20231103	120800	159671982	1241	1241	1241	1241	4
501	20231103	120700	159667018	1241	1237	1241	1237	1583
502	20231103	120600	157708843	1237	1238	1238	1237	885
503	20231103	120500	156613223	1240	1240	1240	1240	757
504	20231103	120400	155674543	1240	1240	1241	1240	121
505	20231103	120300	155524482	1241	1241	1241	1241	4
506	20231103	120200	155519518	1241	1241	1241	1241	3
507	20231103	120100	155515795	1240	1241	1241	1240	1589
508	20231103	120000	153543848	1240	1239	1240	1239	6695
509	20231103	115900	145247533	1238	1238	1238	1238	125
510	20231103	115800	145092783	1238	1235	1238	1235	10849
511	20231103	115700	131678715	1231	1231	1231	1231	0
512	20231103	115600	131678715	1231	1231	1231	1231	0
513	20231103	115500	131678715	1231	1231	1231	1231	174
514	20231103	115400	131464521	1235	1234	1235	1234	740
515	20231103	115300	130551331	1231	1231	1231	1231	0
516	20231103	115200	130551331	1231	1231	1231	1231	0
517	20231103	115100	130551331	1231	1231	1231	1231	0
518	20231103	115000	130551331	1231	1231	1231	1231	0
519	20231103	114900	130551331	1231	1231	1231	1231	0
520	20231103	114800	130551331	1231	1231	1232	1231	218
521	20231103	114700	130282873	1231	1228	1231	1228	1390
522	20231103	114600	128571903	1231	1231	1231	1231	0
523	20231103	114500	128571903	1231	1231	1231	1231	0
524	20231103	114400	128571903	1231	1231	1231	1231	0
525	20231103	114300	128571903	1231	1231	1231	1231	2
526	20231103	114200	128569441	1226	1226	1226	1226	0
527	20231103	114100	128569441	1226	1226	1226	1226	10
528	20231103	114000	128557181	1225	1225	1225	1225	0
529	20231103	113900	128557181	1225	1234	1234	1225	501
530	20231103	113800	127943447	1232	1232	1232	1232	0
531	20231103	113700	127943447	1232	1232	1232	1232	6
532	20231103	113600	127936055	1232	1233	1233	1232	266
533	20231103	113500	127608101	1235	1235	1235	1235	0
534	20231103	113400	127608101	1235	1235	1235	1235	0
535	20231103	113300	127608101	1235	1235	1235	1235	0
536	20231103	113200	127608101	1235	1235	1235	1235	0
537	20231103	113100	127608101	1235	1235	1235	1235	0
538	20231103	113000	127608101	1235	1235	1235	1235	0
539	20231103	112900	127608101	1235	1235	1235	1235	0
540	20231103	112800	127608101	1235	1235	1235	1235	5
541	20231103	112700	127601926	1235	1235	1235	1235	0
542	20231103	112600	127601926	1235	1235	1235	1235	0
543	20231103	112500	127601926	1235	1235	1235	1235	0
544	20231103	112400	127601926	1235	1235	1235	1235	0
545	20231103	112300	127601926	1235	1235	1235	1235	18
546	20231103	112200	127579696	1236	1236	1236	1236	0
547	20231103	112100	127579696	1236	1236	1236	1236	0
548	20231103	112000	127579696	1236	1236	1236	1236	0
549	20231103	111900	127579696	1236	1236	1236	1236	0
550	20231103	111800	127579696	1236	1236	1236	1236	0
551	20231103	111700	127579696	1236	1236	1236	1236	128
552	20231103	111600	127421488	1236	1236	1236	1236	0
553	20231103	111500	127421488	1236	1236	1236	1236	0
554	20231103	111400	127421488	1236	1236	1236	1236	1
555	20231103	111300	127420252	1234	1234	1234	1234	189
556	20231103	111200	127187026	1234	1234	1234	1234	0
557	20231103	111100	127187026	1234	1234	1234	1234	0
558	20231103	111000	127187026	1234	1234	1234	1234	39
559	20231103	110900	127138900	1233	1233	1233	1233	0
560	20231103	110800	127138900	1233	1233	1233	1233	100
561	20231103	110700	127015600	1234	1234	1234	1234	0
562	20231103	110600	127015600	1234	1234	1234	1234	0
563	20231103	110500	127015600	1234	1234	1234	1234	0
564	20231103	110400	127015600	1234	1234	1234	1234	62
565	20231103	110300	126939092	1234	1234	1234	1234	33
566	20231103	110200	126898370	1236	1236	1236	1236	0
567	20231103	110100	126898370	1236	1236	1236	1236	0
568	20231103	110000	126898370	1236	1236	1236	1236	0
569	20231103	105900	126898370	1236	1236	1236	1236	0
570	20231103	105800	126898370	1236	1236	1236	1236	1
571	20231103	105700	126897134	1234	1234	1234	1234	129
572	20231103	105600	126737948	1236	1236	1236	1236	0
573	20231103	105500	126737948	1236	1236	1236	1236	0
574	20231103	105400	126737948	1236	1236	1236	1236	1
575	20231103	105300	126736712	1235	1235	1235	1235	21
576	20231103	105200	126710777	1237	1237	1237	1237	0
577	20231103	105100	126710777	1237	1236	1237	1236	234
578	20231103	105000	126421551	1236	1236	1236	1236	6
579	20231103	104900	126414135	1238	1238	1238	1238	1
580	20231103	104800	126412897	1238	1238	1238	1238	0
581	20231103	104700	126412897	1238	1238	1238	1238	0
582	20231103	104600	126412897	1238	1238	1238	1238	0
583	20231103	104500	126412897	1238	1238	1238	1238	4
584	20231103	104400	126407945	1238	1238	1238	1238	0
585	20231103	104300	126407945	1238	1238	1238	1238	296
586	20231103	104200	126041497	1238	1238	1238	1238	10
587	20231103	104100	126029117	1238	1238	1238	1238	0
588	20231103	104000	126029117	1238	1238	1238	1238	19
589	20231103	103900	126005595	1238	1238	1238	1238	1
590	20231103	103800	126004357	1236	1236	1236	1236	7
591	20231103	103700	125995705	1238	1238	1238	1238	225
592	20231103	103600	125717155	1238	1237	1238	1237	632
593	20231103	103500	124935239	1237	1237	1237	1237	219
594	20231103	103400	124664336	1237	1237	1237	1237	0
595	20231103	103300	124664336	1237	1237	1237	1237	0
596	20231103	103200	124664336	1237	1237	1237	1237	548
597	20231103	103100	123986460	1237	1237	1237	1237	2
598	20231103	103000	123983986	1237	1237	1237	1237	353
599	20231103	102900	123547325	1237	1237	1237	1237	1001
600	20231103	102800	122309088	1237	1237	1237	1237	1
601	20231103	102700	122307851	1237	1237	1237	1237	0
602	20231103	102600	122307851	1237	1237	1237	1237	109
603	20231103	102500	122173018	1238	1238	1238	1238	0
604	20231103	102400	122173018	1238	1238	1238	1238	0
605	20231103	102300	122173018	1238	1238	1238	1238	0
606	20231103	102200	122173018	1238	1238	1238	1238	40
607	20231103	102100	122123498	1238	1238	1238	1238	0
608	20231103	102000	122123498	1238	1238	1238	1238	0
609	20231103	101900	122123498	1238	1234	1238	1234	5
610	20231103	101800	122117324	1239	1239	1239	1239	0
611	20231103	101700	122117324	1239	1239	1239	1239	0
612	20231103	101600	122117324	1239	1239	1239	1239	0
613	20231103	101500	122117324	1239	1239	1239	1239	0
614	20231103	101400	122117324	1239	1232	1239	1232	14
615	20231103	101300	122100069	1239	1239	1239	1239	0
616	20231103	101200	122100069	1239	1235	1239	1235	2
617	20231103	101100	122097595	1235	1235	1235	1235	2499
618	20231103	101000	119011330	1230	1230	1230	1230	3
619	20231103	100900	119007640	1229	1230	1230	1229	464
620	20231103	100800	118436940	1234	1235	1235	1234	418
621	20231103	100700	117920870	1230	1234	1234	1230	1275
622	20231103	100600	116347920	1231	1227	1231	1227	8371
623	20231103	100500	106053763	1227	1227	1227	1227	0
624	20231103	100400	106053763	1227	1227	1227	1227	30
625	20231103	100300	106016953	1229	1228	1229	1228	1037
626	20231103	100200	104742947	1228	1228	1228	1228	0
627	20231103	100100	104742947	1228	1227	1228	1227	153
628	20231103	100000	104555215	1226	1220	1226	1220	1807
629	20231103	095900	102340786	1220	1220	1220	1220	4
630	20231103	095800	102335906	1220	1220	1220	1220	0
631	20231103	095700	102335906	1220	1220	1220	1220	129
632	20231103	095600	102178526	1220	1220	1220	1220	0
633	20231103	095500	102178526	1220	1213	1220	1213	790
634	20231103	095400	101220249	1213	1213	1213	1213	412
635	20231103	095300	100720493	1213	1212	1213	1212	101
636	20231103	095200	100598080	1212	1212	1212	1212	80
637	20231103	095100	100501120	1212	1212	1212	1212	3201
638	20231103	095000	96621508	1213	1213	1213	1213	200
639	20231103	094900	96378908	1213	1212	1213	1212	238
640	20231103	094800	96090353	1212	1213	1213	1212	1479
641	20231103	094700	94296459	1213	1213	1213	1213	1283
642	20231103	094600	92740180	1214	1214	1214	1214	1
643	20231103	094500	92738966	1213	1214	1214	1213	252
644	20231103	094400	92433288	1215	1215	1215	1215	0
645	20231103	094300	92433288	1215	1215	1215	1215	0
646	20231103	094200	92433288	1215	1218	1218	1215	16846
647	20231103	094100	71915019	1218	1220	1220	1218	13817
648	20231103	094000	55085767	1220	1220	1220	1220	366
649	20231103	093900	54639247	1221	1221	1221	1221	275
650	20231103	093800	54303472	1222	1222	1222	1222	9
651	20231103	093700	54292474	1221	1222	1225	1221	49
652	20231103	093600	54232612	1222	1221	1222	1221	208
653	20231103	093500	53978636	1225	1225	1225	1225	5
654	20231103	093400	53972511	1225	1225	1225	1225	4
655	20231103	093300	53967611	1225	1225	1225	1225	3
656	20231103	093200	53963936	1225	1225	1225	1225	10
657	20231103	093100	53951686	1225	1221	1225	1221	501
658	20231103	093000	53339961	1221	1226	1226	1221	14031
659	20231103	092900	36179794	1224	1224	1224	1224	0
660	20231103	092800	36179794	1224	1224	1224	1224	1302
661	20231103	092700	34586146	1224	1224	1224	1224	36
662	20231103	092600	34542082	1223	1223	1223	1223	0
663	20231103	092500	34542082	1223	1223	1223	1223	0
664	20231103	092400	34542082	1223	1223	1223	1223	0
665	20231103	092300	34542082	1223	1223	1223	1223	0
666	20231103	092200	34542082	1223	1229	1229	1223	1062
667	20231103	092100	33242356	1229	1224	1229	1224	6849
668	20231103	092000	24845482	1223	1223	1223	1223	688
669	20231103	091900	24004058	1222	1222	1222	1222	129
670	20231103	091800	23846420	1224	1224	1224	1224	0
671	20231103	091700	23846420	1224	1224	1225	1224	321
672	20231103	091600	23453360	1222	1225	1225	1222	353
673	20231103	091500	23021772	1225	1224	1225	1224	572
674	20231103	091400	22321220	1224	1224	1224	1224	0
675	20231103	091300	22321220	1224	1224	1224	1224	0
676	20231103	091200	22321220	1224	1225	1225	1224	45
677	20231103	091100	22266117	1225	1225	1225	1225	85
678	20231103	091000	22161992	1226	1217	1226	1217	2328
679	20231103	090900	19324175	1213	1213	1213	1213	0
680	20231103	090800	19324175	1213	1213	1213	1213	0
681	20231103	090700	19324175	1213	1213	1213	1213	0
682	20231103	090600	19324175	1213	1212	1213	1212	699
683	20231103	090500	18476981	1212	1219	1219	1212	6610
684	20231103	090400	10442736	1219	1219	1219	1219	481
685	20231103	090300	9856397	1220	1228	1228	1220	6115
686	20231103	090200	2365511	1228	1228	1228	1228	1
687	20231103	090100	2364283	1230	1230	1230	1230	1
688	20231103	090000	2363053	1226	1225	1226	1225	1929