KissMeData/323230/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210400	1362329113	1824	1824	1824	1824	2589
3	20231103	210300	1362329113	1824	1824	1824	1824	0
4	20231103	210200	1362329113	1824	1824	1824	1824	0
5	20231103	210100	1362329113	1824	1824	1824	1824	0
6	20231103	210000	1362329113	1824	1824	1824	1824	0
7	20231103	205900	1362329113	1824	1824	1824	1824	0
8	20231103	205800	1362329113	1824	1824	1824	1824	0
9	20231103	205700	1362329113	1824	1824	1824	1824	0
10	20231103	205600	1362329113	1824	1824	1824	1824	0
11	20231103	205500	1362329113	1824	1824	1824	1824	0
12	20231103	205400	1362329113	1824	1824	1824	1824	0
13	20231103	205300	1362329113	1824	1824	1824	1824	0
14	20231103	205200	1362329113	1824	1824	1824	1824	0
15	20231103	205100	1362329113	1824	1824	1824	1824	0
16	20231103	205000	1362329113	1824	1824	1824	1824	0
17	20231103	204900	1362329113	1824	1824	1824	1824	0
18	20231103	204800	1362329113	1824	1824	1824	1824	0
19	20231103	204700	1362329113	1824	1824	1824	1824	0
20	20231103	204600	1362329113	1824	1824	1824	1824	0
21	20231103	204500	1362329113	1824	1824	1824	1824	0
22	20231103	204400	1362329113	1824	1824	1824	1824	0
23	20231103	204300	1362329113	1824	1824	1824	1824	0
24	20231103	204200	1362329113	1824	1824	1824	1824	0
25	20231103	204100	1362329113	1824	1824	1824	1824	0
26	20231103	204000	1362329113	1824	1824	1824	1824	0
27	20231103	203900	1362329113	1824	1824	1824	1824	0
28	20231103	203800	1362329113	1824	1824	1824	1824	0
29	20231103	203700	1362329113	1824	1824	1824	1824	0
30	20231103	203600	1362329113	1824	1824	1824	1824	0
31	20231103	203500	1362329113	1824	1824	1824	1824	0
32	20231103	203400	1362329113	1824	1824	1824	1824	2589
33	20231103	203300	1362329113	1824	1824	1824	1824	0
34	20231103	203200	1362329113	1824	1824	1824	1824	0
35	20231103	203100	1362329113	1824	1824	1824	1824	0
36	20231103	203000	1362329113	1824	1824	1824	1824	0
37	20231103	202900	1362329113	1824	1824	1824	1824	0
38	20231103	202800	1362329113	1824	1824	1824	1824	0
39	20231103	202700	1362329113	1824	1824	1824	1824	0
40	20231103	202600	1362329113	1824	1824	1824	1824	0
41	20231103	202500	1362329113	1824	1824	1824	1824	0
42	20231103	202400	1362329113	1824	1824	1824	1824	0
43	20231103	202300	1362329113	1824	1824	1824	1824	0
44	20231103	202200	1362329113	1824	1824	1824	1824	0
45	20231103	202100	1362329113	1824	1824	1824	1824	0
46	20231103	202000	1362329113	1824	1824	1824	1824	0
47	20231103	201900	1362329113	1824	1824	1824	1824	0
48	20231103	201800	1362329113	1824	1824	1824	1824	0
49	20231103	201700	1362329113	1824	1824	1824	1824	0
50	20231103	201600	1362329113	1824	1824	1824	1824	0
51	20231103	201500	1362329113	1824	1824	1824	1824	0
52	20231103	201400	1362329113	1824	1824	1824	1824	0
53	20231103	201300	1362329113	1824	1824	1824	1824	0
54	20231103	201200	1362329113	1824	1824	1824	1824	0
55	20231103	201100	1362329113	1824	1824	1824	1824	0
56	20231103	201000	1362329113	1824	1824	1824	1824	0
57	20231103	200900	1362329113	1824	1824	1824	1824	0
58	20231103	200800	1362329113	1824	1824	1824	1824	0
59	20231103	200700	1362329113	1824	1824	1824	1824	0
60	20231103	200600	1362329113	1824	1824	1824	1824	0
61	20231103	200500	1362329113	1824	1824	1824	1824	0
62	20231103	200400	1362329113	1824	1824	1824	1824	2589
63	20231103	200300	1362329113	1824	1824	1824	1824	0
64	20231103	200200	1362329113	1824	1824	1824	1824	0
65	20231103	200100	1362329113	1824	1824	1824	1824	0
66	20231103	200000	1362329113	1824	1824	1824	1824	0
67	20231103	195900	1362329113	1824	1824	1824	1824	0
68	20231103	195800	1362329113	1824	1824	1824	1824	0
69	20231103	195700	1362329113	1824	1824	1824	1824	0
70	20231103	195600	1362329113	1824	1824	1824	1824	0
71	20231103	195500	1362329113	1824	1824	1824	1824	0
72	20231103	195400	1362329113	1824	1824	1824	1824	0
73	20231103	195300	1362329113	1824	1824	1824	1824	0
74	20231103	195200	1362329113	1824	1824	1824	1824	0
75	20231103	195100	1362329113	1824	1824	1824	1824	0
76	20231103	195000	1362329113	1824	1824	1824	1824	0
77	20231103	194900	1362329113	1824	1824	1824	1824	0
78	20231103	194800	1362329113	1824	1824	1824	1824	0
79	20231103	194700	1362329113	1824	1824	1824	1824	0
80	20231103	194600	1362329113	1824	1824	1824	1824	0
81	20231103	194500	1362329113	1824	1824	1824	1824	0
82	20231103	194400	1362329113	1824	1824	1824	1824	0
83	20231103	194300	1362329113	1824	1824	1824	1824	0
84	20231103	194200	1362329113	1824	1824	1824	1824	0
85	20231103	194100	1362329113	1824	1824	1824	1824	0
86	20231103	194000	1362329113	1824	1824	1824	1824	0
87	20231103	193900	1362329113	1824	1824	1824	1824	0
88	20231103	193800	1362329113	1824	1824	1824	1824	0
89	20231103	193700	1362329113	1824	1824	1824	1824	0
90	20231103	193600	1362329113	1824	1824	1824	1824	0
91	20231103	193500	1362329113	1824	1824	1824	1824	0
92	20231103	193400	1362329113	1824	1824	1824	1824	2589
93	20231103	193300	1362329113	1824	1824	1824	1824	0
94	20231103	193200	1362329113	1824	1824	1824	1824	0
95	20231103	193100	1362329113	1824	1824	1824	1824	0
96	20231103	193000	1362329113	1824	1824	1824	1824	0
97	20231103	192900	1362329113	1824	1824	1824	1824	0
98	20231103	192800	1362329113	1824	1824	1824	1824	0
99	20231103	192700	1362329113	1824	1824	1824	1824	0
100	20231103	192600	1362329113	1824	1824	1824	1824	0
101	20231103	192500	1362329113	1824	1824	1824	1824	0
102	20231103	192400	1362329113	1824	1824	1824	1824	0
103	20231103	192300	1362329113	1824	1824	1824	1824	0
104	20231103	192200	1362329113	1824	1824	1824	1824	0
105	20231103	192100	1362329113	1824	1824	1824	1824	0
106	20231103	192000	1362329113	1824	1824	1824	1824	0
107	20231103	191900	1362329113	1824	1824	1824	1824	0
108	20231103	191800	1362329113	1824	1824	1824	1824	0
109	20231103	191700	1362329113	1824	1824	1824	1824	0
110	20231103	191600	1362329113	1824	1824	1824	1824	0
111	20231103	191500	1362329113	1824	1824	1824	1824	0
112	20231103	191400	1362329113	1824	1824	1824	1824	0
113	20231103	191300	1362329113	1824	1824	1824	1824	0
114	20231103	191200	1362329113	1824	1824	1824	1824	0
115	20231103	191100	1362329113	1824	1824	1824	1824	0
116	20231103	191000	1362329113	1824	1824	1824	1824	0
117	20231103	190900	1362329113	1824	1824	1824	1824	0
118	20231103	190800	1362329113	1824	1824	1824	1824	0
119	20231103	190700	1362329113	1824	1824	1824	1824	0
120	20231103	190600	1362329113	1824	1824	1824	1824	0
121	20231103	190500	1362329113	1824	1824	1824	1824	0
122	20231103	190400	1362329113	1824	1824	1824	1824	2589
123	20231103	190300	1362329113	1824	1824	1824	1824	0
124	20231103	190200	1362329113	1824	1824	1824	1824	0
125	20231103	190100	1362329113	1824	1824	1824	1824	0
126	20231103	190000	1362329113	1824	1824	1824	1824	0
127	20231103	185900	1362329113	1824	1824	1824	1824	0
128	20231103	185800	1362329113	1824	1824	1824	1824	0
129	20231103	185700	1362329113	1824	1824	1824	1824	0
130	20231103	185600	1362329113	1824	1824	1824	1824	0
131	20231103	185500	1362329113	1824	1824	1824	1824	0
132	20231103	185400	1362329113	1824	1824	1824	1824	0
133	20231103	185300	1362329113	1824	1824	1824	1824	0
134	20231103	185200	1362329113	1824	1824	1824	1824	0
135	20231103	185100	1362329113	1824	1824	1824	1824	0
136	20231103	185000	1362329113	1824	1824	1824	1824	0
137	20231103	184900	1362329113	1824	1824	1824	1824	0
138	20231103	184800	1362329113	1824	1824	1824	1824	0
139	20231103	184700	1362329113	1824	1824	1824	1824	0
140	20231103	184600	1362329113	1824	1824	1824	1824	0
141	20231103	184500	1362329113	1824	1824	1824	1824	0
142	20231103	184400	1362329113	1824	1824	1824	1824	0
143	20231103	184300	1362329113	1824	1824	1824	1824	0
144	20231103	184200	1362329113	1824	1824	1824	1824	0
145	20231103	184100	1362329113	1824	1824	1824	1824	0
146	20231103	184000	1362329113	1824	1824	1824	1824	0
147	20231103	183900	1362329113	1824	1824	1824	1824	0
148	20231103	183800	1362329113	1824	1824	1824	1824	0
149	20231103	183700	1362329113	1824	1824	1824	1824	0
150	20231103	183600	1362329113	1824	1824	1824	1824	0
151	20231103	183500	1362329113	1824	1824	1824	1824	0
152	20231103	183400	1362329113	1824	1824	1824	1824	2589
153	20231103	183300	1362329113	1824	1824	1824	1824	0
154	20231103	183200	1362329113	1824	1824	1824	1824	0
155	20231103	183100	1362329113	1824	1824	1824	1824	0
156	20231103	183000	1362329113	1824	1824	1824	1824	0
157	20231103	182900	1362329113	1824	1824	1824	1824	0
158	20231103	182800	1362329113	1824	1824	1824	1824	0
159	20231103	182700	1362329113	1824	1824	1824	1824	0
160	20231103	182600	1362329113	1824	1824	1824	1824	0
161	20231103	182500	1362329113	1824	1824	1824	1824	0
162	20231103	182400	1362329113	1824	1824	1824	1824	0
163	20231103	182300	1362329113	1824	1824	1824	1824	0
164	20231103	182200	1362329113	1824	1824	1824	1824	0
165	20231103	182100	1362329113	1824	1824	1824	1824	0
166	20231103	182000	1362329113	1824	1824	1824	1824	0
167	20231103	181900	1362329113	1824	1824	1824	1824	0
168	20231103	181800	1362329113	1824	1824	1824	1824	0
169	20231103	181700	1362329113	1824	1824	1824	1824	0
170	20231103	181600	1362329113	1824	1824	1824	1824	0
171	20231103	181500	1362329113	1824	1824	1824	1824	0
172	20231103	181400	1362329113	1824	1824	1824	1824	0
173	20231103	181300	1362329113	1824	1824	1824	1824	0
174	20231103	181200	1362329113	1824	1824	1824	1824	0
175	20231103	181100	1362329113	1824	1824	1824	1824	0
176	20231103	181000	1362329113	1824	1824	1824	1824	0
177	20231103	180900	1362329113	1824	1824	1824	1824	0
178	20231103	180800	1362329113	1824	1824	1824	1824	0
179	20231103	180700	1362329113	1824	1824	1824	1824	0
180	20231103	180600	1362329113	1824	1824	1824	1824	0
181	20231103	180500	1362329113	1824	1824	1824	1824	0
182	20231103	180400	1362329113	1824	1824	1824	1824	2589
183	20231103	180300	1362329113	1824	1824	1824	1824	0
184	20231103	180200	1362329113	1824	1824	1824	1824	0
185	20231103	180100	1362329113	1824	1824	1824	1824	0
186	20231103	180000	1362329113	1824	1824	1824	1824	0
187	20231103	175900	1362329113	1824	1824	1824	1824	0
188	20231103	175800	1362329113	1824	1824	1824	1824	0
189	20231103	175700	1362329113	1824	1824	1824	1824	0
190	20231103	175600	1362329113	1824	1824	1824	1824	0
191	20231103	175500	1362329113	1824	1824	1824	1824	0
192	20231103	175400	1362329113	1824	1824	1824	1824	0
193	20231103	175300	1362329113	1824	1824	1824	1824	0
194	20231103	175200	1362329113	1824	1824	1824	1824	0
195	20231103	175100	1362329113	1824	1824	1824	1824	0
196	20231103	175000	1362329113	1824	1824	1824	1824	0
197	20231103	174900	1362329113	1824	1824	1824	1824	0
198	20231103	174800	1362329113	1824	1824	1824	1824	0
199	20231103	174700	1362329113	1824	1824	1824	1824	0
200	20231103	174600	1362329113	1824	1824	1824	1824	0
201	20231103	174500	1362329113	1824	1824	1824	1824	0
202	20231103	174400	1362329113	1824	1824	1824	1824	0
203	20231103	174300	1362329113	1824	1824	1824	1824	0
204	20231103	174200	1362329113	1824	1824	1824	1824	0
205	20231103	174100	1362329113	1824	1824	1824	1824	0
206	20231103	174000	1362329113	1824	1824	1824	1824	0
207	20231103	173900	1362329113	1824	1824	1824	1824	0
208	20231103	173800	1362329113	1824	1824	1824	1824	0
209	20231103	173700	1362329113	1824	1824	1824	1824	0
210	20231103	173600	1362329113	1824	1824	1824	1824	0
211	20231103	173500	1362329113	1824	1824	1824	1824	0
212	20231103	173400	1362329113	1824	1824	1824	1824	2589
213	20231103	173300	1362329113	1824	1824	1824	1824	0
214	20231103	173200	1362329113	1824	1824	1824	1824	0
215	20231103	173100	1362329113	1824	1824	1824	1824	0
216	20231103	173000	1362329113	1824	1824	1824	1824	0
217	20231103	172900	1362329113	1824	1824	1824	1824	0
218	20231103	172800	1362329113	1824	1824	1824	1824	0
219	20231103	172700	1362329113	1824	1824	1824	1824	0
220	20231103	172600	1362329113	1824	1824	1824	1824	0
221	20231103	172500	1362329113	1824	1824	1824	1824	0
222	20231103	172400	1362329113	1824	1824	1824	1824	0
223	20231103	172300	1362329113	1824	1824	1824	1824	0
224	20231103	172200	1362329113	1824	1824	1824	1824	0
225	20231103	172100	1362329113	1824	1824	1824	1824	0
226	20231103	172000	1362329113	1824	1824	1824	1824	0
227	20231103	171900	1362329113	1824	1824	1824	1824	0
228	20231103	171800	1362329113	1824	1824	1824	1824	0
229	20231103	171700	1362329113	1824	1824	1824	1824	0
230	20231103	171600	1362329113	1824	1824	1824	1824	0
231	20231103	171500	1362329113	1824	1824	1824	1824	0
232	20231103	171400	1362329113	1824	1824	1824	1824	0
233	20231103	171300	1362329113	1824	1824	1824	1824	0
234	20231103	171200	1362329113	1824	1824	1824	1824	0
235	20231103	171100	1362329113	1824	1824	1824	1824	0
236	20231103	171000	1362329113	1824	1824	1824	1824	0
237	20231103	170900	1362329113	1824	1824	1824	1824	0
238	20231103	170800	1362329113	1824	1824	1824	1824	0
239	20231103	170700	1362329113	1824	1824	1824	1824	0
240	20231103	170600	1362329113	1824	1824	1824	1824	0
241	20231103	170500	1362329113	1824	1824	1824	1824	0
242	20231103	170400	1362329113	1824	1824	1824	1824	2589
243	20231103	170300	1362329113	1824	1824	1824	1824	0
244	20231103	170200	1362329113	1824	1824	1824	1824	0
245	20231103	170100	1362329113	1824	1824	1824	1824	0
246	20231103	170000	1362329113	1824	1824	1824	1824	0
247	20231103	165900	1362329113	1824	1824	1824	1824	0
248	20231103	165800	1362329113	1824	1824	1824	1824	0
249	20231103	165700	1362329113	1824	1824	1824	1824	0
250	20231103	165600	1362329113	1824	1824	1824	1824	0
251	20231103	165500	1362329113	1824	1824	1824	1824	0
252	20231103	165400	1362329113	1824	1824	1824	1824	0
253	20231103	165300	1362329113	1824	1824	1824	1824	0
254	20231103	165200	1362329113	1824	1824	1824	1824	0
255	20231103	165100	1362329113	1824	1824	1824	1824	0
256	20231103	165000	1362329113	1824	1824	1824	1824	0
257	20231103	164900	1362329113	1824	1824	1824	1824	0
258	20231103	164800	1362329113	1824	1824	1824	1824	0
259	20231103	164700	1362329113	1824	1824	1824	1824	0
260	20231103	164600	1362329113	1824	1824	1824	1824	0
261	20231103	164500	1362329113	1824	1824	1824	1824	0
262	20231103	164400	1362329113	1824	1824	1824	1824	0
263	20231103	164300	1362329113	1824	1824	1824	1824	0
264	20231103	164200	1362329113	1824	1824	1824	1824	0
265	20231103	164100	1362329113	1824	1824	1824	1824	0
266	20231103	164000	1362329113	1824	1824	1824	1824	0
267	20231103	163900	1362329113	1824	1824	1824	1824	0
268	20231103	163800	1362329113	1824	1824	1824	1824	0
269	20231103	163700	1362329113	1824	1824	1824	1824	0
270	20231103	163600	1362329113	1824	1824	1824	1824	0
271	20231103	163500	1362329113	1824	1824	1824	1824	0
272	20231103	163400	1362329113	1824	1824	1824	1824	2589
273	20231103	163300	1362329113	1824	1824	1824	1824	0
274	20231103	163200	1362329113	1824	1824	1824	1824	0
275	20231103	163100	1362329113	1824	1824	1824	1824	0
276	20231103	163000	1362329113	1824	1824	1824	1824	0
277	20231103	162900	1362329113	1824	1824	1824	1824	0
278	20231103	162800	1362329113	1824	1824	1824	1824	0
279	20231103	162700	1362329113	1824	1824	1824	1824	0
280	20231103	162600	1362329113	1824	1824	1824	1824	0
281	20231103	162500	1362329113	1824	1824	1824	1824	0
282	20231103	162400	1362329113	1824	1824	1824	1824	0
283	20231103	162300	1362329113	1824	1824	1824	1824	0
284	20231103	162200	1362329113	1824	1824	1824	1824	0
285	20231103	162100	1362329113	1824	1824	1824	1824	0
286	20231103	162000	1362329113	1824	1824	1824	1824	0
287	20231103	161900	1362329113	1824	1824	1824	1824	0
288	20231103	161800	1362329113	1824	1824	1824	1824	0
289	20231103	161700	1362329113	1824	1824	1824	1824	0
290	20231103	161600	1362329113	1824	1824	1824	1824	0
291	20231103	161500	1362329113	1824	1824	1824	1824	0
292	20231103	161400	1362329113	1824	1824	1824	1824	0
293	20231103	161300	1362329113	1824	1824	1824	1824	0
294	20231103	161200	1362329113	1824	1824	1824	1824	0
295	20231103	161100	1362329113	1824	1824	1824	1824	0
296	20231103	161000	1362329113	1824	1824	1824	1824	0
297	20231103	160900	1362329113	1824	1824	1824	1824	0
298	20231103	160800	1362329113	1824	1824	1824	1824	0
299	20231103	160700	1362329113	1824	1824	1824	1824	0
300	20231103	160600	1362329113	1824	1824	1824	1824	0
301	20231103	160500	1362329113	1824	1824	1824	1824	0
302	20231103	160400	1362329113	1824	1824	1824	1824	2589
303	20231103	160300	1362329113	1824	1824	1824	1824	0
304	20231103	160200	1362329113	1824	1824	1824	1824	0
305	20231103	160100	1362329113	1824	1824	1824	1824	0
306	20231103	160000	1362329113	1824	1824	1824	1824	0
307	20231103	155900	1362329113	1824	1824	1824	1824	0
308	20231103	155800	1362329113	1824	1824	1824	1824	0
309	20231103	155700	1362329113	1824	1824	1824	1824	0
310	20231103	155600	1362329113	1824	1824	1824	1824	0
311	20231103	155500	1362329113	1824	1824	1824	1824	0
312	20231103	155400	1362329113	1824	1824	1824	1824	0
313	20231103	155300	1362329113	1824	1824	1824	1824	0
314	20231103	155200	1362329113	1824	1824	1824	1824	0
315	20231103	155100	1362329113	1824	1824	1824	1824	0
316	20231103	155000	1362329113	1824	1824	1824	1824	0
317	20231103	154900	1362329113	1824	1824	1824	1824	0
318	20231103	154800	1362329113	1824	1824	1824	1824	0
319	20231103	154700	1362329113	1824	1824	1824	1824	0
320	20231103	154600	1362329113	1824	1824	1824	1824	0
321	20231103	154500	1362329113	1824	1824	1824	1824	0
322	20231103	154400	1362329113	1824	1824	1824	1824	0
323	20231103	154300	1362329113	1824	1824	1824	1824	0
324	20231103	154200	1362329113	1824	1824	1824	1824	0
325	20231103	154100	1362329113	1824	1824	1824	1824	0
326	20231103	154000	1362329113	1824	1824	1824	1824	0
327	20231103	153900	1362329113	1824	1824	1824	1824	0
328	20231103	153800	1362329113	1824	1824	1824	1824	0
329	20231103	153700	1362329113	1824	1824	1824	1824	0
330	20231103	153600	1362329113	1824	1824	1824	1824	0
331	20231103	153500	1362329113	1824	1824	1824	1824	0
332	20231103	153400	1362329113	1824	1824	1824	1824	2589
333	20231103	153300	1362329113	1824	1824	1824	1824	0
334	20231103	153200	1362329113	1824	1824	1824	1824	0
335	20231103	153100	1362329113	1824	1824	1824	1824	0
336	20231103	153000	1362329113	1824	1824	1824	1824	2589
337	20231103	152900	1357606777	1815	1815	1815	1815	0
338	20231103	152800	1357606777	1815	1815	1815	1815	0
339	20231103	152700	1357606777	1815	1815	1815	1815	0
340	20231103	152600	1357606777	1815	1815	1815	1815	0
341	20231103	152500	1357606777	1815	1815	1815	1815	0
342	20231103	152400	1357606777	1815	1815	1815	1815	0
343	20231103	152300	1357606777	1815	1815	1815	1815	0
344	20231103	152200	1357606777	1815	1815	1815	1815	0
345	20231103	152100	1357606777	1815	1815	1815	1815	0
346	20231103	152000	1357606777	1815	1815	1815	1815	0
347	20231103	151900	1357606777	1815	1816	1816	1800	13385
348	20231103	151800	1333482185	1816	1820	1820	1815	1500
349	20231103	151700	1330759085	1823	1823	1823	1823	0
350	20231103	151600	1330759085	1823	1824	1824	1823	8
351	20231103	151500	1330744498	1815	1824	1824	1815	1001
352	20231103	151400	1328927674	1815	1815	1824	1815	1511
353	20231103	151300	1326185200	1825	1826	1836	1825	1512
354	20231103	151200	1323425627	1825	1837	1837	1825	59
355	20231103	151100	1323317838	1816	1837	1837	1816	3005
356	20231103	151000	1317860653	1814	1815	1815	1814	504
357	20231103	150900	1316945997	1840	1826	1840	1824	6513
358	20231103	150800	1305045862	1841	1826	1842	1826	1110
359	20231103	150700	1303001502	1826	1818	1843	1818	42130
360	20231103	150600	1225958127	1818	1818	1818	1818	0
361	20231103	150500	1225958127	1818	1818	1818	1818	29
362	20231103	150400	1225905405	1818	1818	1818	1818	0
363	20231103	150300	1225905405	1818	1811	1818	1811	3271
364	20231103	150200	1219979713	1818	1818	1818	1818	2
365	20231103	150100	1219976077	1818	1817	1818	1817	1001
366	20231103	150000	1218157259	1819	1819	1819	1819	0
367	20231103	145900	1218157259	1819	1819	1819	1819	100
368	20231103	145800	1217975359	1820	1820	1820	1820	4
369	20231103	145700	1217968079	1820	1820	1820	1820	1
370	20231103	145600	1217966259	1820	1820	1820	1804	510
371	20231103	145500	1217046059	1820	1820	1820	1820	1
372	20231103	145400	1217044239	1800	1800	1800	1800	11
373	20231103	145300	1217024439	1796	1813	1813	1796	16500
374	20231103	145200	1187233071	1819	1819	1819	1819	2899
375	20231103	145100	1181959790	1812	1812	1812	1812	0
376	20231103	145000	1181959790	1812	1812	1812	1812	0
377	20231103	144900	1181959790	1812	1812	1812	1812	0
378	20231103	144800	1181959790	1812	1812	1812	1812	0
379	20231103	144700	1181959790	1812	1812	1812	1812	5
380	20231103	144600	1181950730	1819	1819	1819	1819	0
381	20231103	144500	1181950730	1819	1819	1819	1819	10
382	20231103	144400	1181932540	1811	1811	1811	1811	0
383	20231103	144300	1181932540	1811	1812	1812	1811	3348
384	20231103	144200	1175869220	1811	1811	1811	1811	0
385	20231103	144100	1175869220	1811	1812	1812	1811	1018
386	20231103	144000	1174024976	1816	1815	1816	1815	1500
387	20231103	143900	1171301476	1815	1815	1815	1815	0
388	20231103	143800	1171301476	1815	1815	1815	1815	500
389	20231103	143700	1170393976	1820	1820	1820	1820	15
390	20231103	143600	1170366676	1819	1819	1819	1819	51
391	20231103	143500	1170273907	1817	1814	1817	1811	2774
392	20231103	143400	1165238924	1814	1819	1819	1814	1227
393	20231103	143300	1163012227	1819	1819	1819	1819	24
394	20231103	143200	1162968571	1821	1821	1821	1821	1
395	20231103	143100	1162966750	1820	1820	1822	1819	2250
396	20231103	143000	1158871847	1822	1822	1822	1822	20
397	20231103	142900	1158835407	1823	1823	1823	1823	5049
398	20231103	142800	1149631080	1822	1822	1822	1822	1000
399	20231103	142700	1147809080	1822	1822	1822	1822	1300
400	20231103	142600	1145440480	1822	1810	1822	1810	391
401	20231103	142500	1144732746	1810	1815	1815	1810	1000
402	20231103	142400	1142920246	1820	1820	1820	1820	395
403	20231103	142300	1142201346	1820	1820	1820	1820	6
404	20231103	142200	1142190426	1816	1816	1816	1816	0
405	20231103	142100	1142190426	1816	1816	1816	1816	0
406	20231103	142000	1142190426	1816	1814	1816	1814	1928
407	20231103	141900	1138691562	1822	1822	1822	1822	3000
408	20231103	141800	1133225562	1822	1819	1822	1819	5040
409	20231103	141700	1124057799	1817	1810	1817	1810	7526
410	20231103	141600	1110401214	1806	1806	1806	1806	0
411	20231103	141500	1110401214	1806	1806	1806	1806	0
412	20231103	141400	1110401214	1806	1810	1810	1806	1001
413	20231103	141300	1108593404	1809	1805	1809	1805	1646
414	20231103	141200	1105621290	1795	1795	1795	1795	0
415	20231103	141100	1105621290	1795	1795	1795	1795	3156
416	20231103	141000	1099956270	1805	1805	1805	1805	61
417	20231103	140900	1099846165	1805	1805	1805	1805	1626
418	20231103	140800	1096911235	1805	1805	1805	1805	0
419	20231103	140700	1096911235	1805	1805	1805	1805	0
420	20231103	140600	1096911235	1805	1805	1805	1792	2011
421	20231103	140500	1093304539	1805	1796	1805	1795	2001
422	20231103	140400	1089711522	1796	1797	1797	1796	2020
423	20231103	140300	1086083014	1797	1799	1799	1797	2665
424	20231103	140200	1081292867	1799	1798	1799	1797	2128
425	20231103	140100	1077467593	1799	1800	1800	1799	1686
426	20231103	140000	1074433794	1800	1804	1804	1800	2000
427	20231103	135900	1070832046	1804	1804	1804	1804	0
428	20231103	135800	1070832046	1804	1806	1806	1804	877
429	20231103	135700	1069248496	1810	1810	1810	1810	0
430	20231103	135600	1069248496	1810	1810	1810	1810	0
431	20231103	135500	1069248496	1810	1810	1810	1810	2
432	20231103	135400	1069244876	1811	1811	1811	1811	0
433	20231103	135300	1069244876	1811	1811	1811	1811	0
434	20231103	135200	1069244876	1811	1811	1811	1811	0
435	20231103	135100	1069244876	1811	1811	1811	1811	0
436	20231103	135000	1069244876	1811	1811	1811	1811	0
437	20231103	134900	1069244876	1811	1811	1811	1811	0
438	20231103	134800	1069244876	1811	1811	1811	1811	0
439	20231103	134700	1069244876	1811	1811	1811	1811	0
440	20231103	134600	1069244876	1811	1811	1811	1811	2000
441	20231103	134500	1065622876	1811	1811	1811	1811	0
442	20231103	134400	1065622876	1811	1811	1811	1811	0
443	20231103	134300	1065622876	1811	1811	1811	1811	0
444	20231103	134200	1065622876	1811	1811	1811	1811	0
445	20231103	134100	1065622876	1811	1811	1811	1811	0
446	20231103	134000	1065622876	1811	1811	1811	1811	0
447	20231103	133900	1065622876	1811	1811	1811	1811	0
448	20231103	133800	1065622876	1811	1811	1811	1811	0
449	20231103	133700	1065622876	1811	1811	1811	1811	0
450	20231103	133600	1065622876	1811	1811	1811	1811	0
451	20231103	133500	1065622876	1811	1811	1811	1811	0
452	20231103	133400	1065622876	1811	1811	1811	1811	0
453	20231103	133300	1065622876	1811	1809	1811	1809	1000
454	20231103	133200	1063813549	1800	1801	1801	1800	3500
455	20231103	133100	1057510231	1809	1809	1809	1809	0
456	20231103	133000	1057510231	1809	1809	1809	1809	0
457	20231103	132900	1057510231	1809	1809	1809	1809	0
458	20231103	132800	1057510231	1809	1808	1809	1808	600
459	20231103	132700	1056424931	1808	1807	1808	1807	1000
460	20231103	132600	1054617177	1809	1794	1809	1794	2000
461	20231103	132500	1051016771	1795	1795	1795	1795	0
462	20231103	132400	1051016771	1795	1807	1807	1790	12000
463	20231103	132300	1029486794	1808	1808	1808	1808	1751
464	20231103	132200	1026320986	1808	1808	1808	1808	0
465	20231103	132100	1026320986	1808	1808	1808	1808	0
466	20231103	132000	1026320986	1808	1808	1808	1808	0
467	20231103	131900	1026320986	1808	1811	1811	1808	1249
468	20231103	131800	1024060617	1810	1810	1810	1810	1613
469	20231103	131700	1021141087	1819	1819	1819	1819	0
470	20231103	131600	1021141087	1819	1819	1819	1819	0
471	20231103	131500	1021141087	1819	1819	1819	1819	0
472	20231103	131400	1021141087	1819	1819	1819	1819	0
473	20231103	131300	1021141087	1819	1819	1819	1819	0
474	20231103	131200	1021141087	1819	1811	1819	1808	1877
475	20231103	131100	1017747213	1817	1817	1817	1817	0
476	20231103	131000	1017747213	1817	1817	1817	1817	133
477	20231103	130900	1017505552	1816	1816	1816	1816	191
478	20231103	130800	1017158696	1816	1815	1816	1815	1701
479	20231103	130700	1014071331	1813	1811	1813	1811	4927
480	20231103	130600	1005142152	1801	1801	1801	1801	0
481	20231103	130500	1005142152	1801	1801	1801	1801	0
482	20231103	130400	1005142152	1801	1801	1801	1801	0
483	20231103	130300	1005142152	1801	1801	1801	1801	0
484	20231103	130200	1005142152	1801	1801	1801	1801	0
485	20231103	130100	1005142152	1801	1801	1801	1801	0
486	20231103	130000	1005142152	1801	1803	1803	1801	1000
487	20231103	125900	1003341114	1801	1802	1802	1801	500
488	20231103	125800	1002440429	1810	1810	1810	1810	4200
489	20231103	125700	994838429	1810	1800	1810	1800	866
490	20231103	125600	993279619	1793	1793	1793	1793	0
491	20231103	125500	993279619	1793	1793	1793	1793	0
492	20231103	125400	993279619	1793	1793	1793	1793	56
493	20231103	125300	993179211	1793	1793	1793	1793	1133
494	20231103	125200	991147742	1800	1800	1800	1800	0
495	20231103	125100	991147742	1800	1793	1800	1793	30
496	20231103	125000	991093763	1800	1810	1810	1800	268
497	20231103	124900	990611353	1800	1804	1811	1800	7241
498	20231103	124800	977560419	1812	1807	1812	1803	3229
499	20231103	124700	971732806	1807	1807	1807	1807	128
500	20231103	124600	971501510	1807	1806	1807	1806	209
501	20231103	124500	971124049	1806	1806	1806	1806	0
502	20231103	124400	971124049	1806	1806	1806	1806	0
503	20231103	124300	971124049	1806	1806	1806	1806	0
504	20231103	124200	971124049	1806	1806	1806	1806	157
505	20231103	124100	970840507	1806	1806	1806	1806	0
506	20231103	124000	970840507	1806	1806	1806	1806	0
507	20231103	123900	970840507	1806	1806	1806	1806	151
508	20231103	123800	970567801	1806	1807	1807	1806	528
509	20231103	123700	969613955	1813	1813	1813	1813	0
510	20231103	123600	969613955	1813	1813	1813	1813	3
511	20231103	123500	969608516	1813	1813	1813	1813	5
512	20231103	123400	969599451	1813	1813	1813	1813	0
513	20231103	123300	969599451	1813	1813	1813	1813	0
514	20231103	123200	969599451	1813	1813	1813	1813	27
515	20231103	123100	969550500	1811	1811	1811	1811	0
516	20231103	123000	969550500	1811	1811	1811	1811	0
517	20231103	122900	969550500	1811	1811	1811	1811	0
518	20231103	122800	969550500	1811	1811	1811	1811	0
519	20231103	122700	969550500	1811	1811	1811	1811	600
520	20231103	122600	968463900	1811	1814	1814	1811	7000
521	20231103	122500	955776815	1824	1824	1824	1824	0
522	20231103	122400	955776815	1824	1822	1824	1822	2327
523	20231103	122300	951533700	1822	1822	1822	1822	0
524	20231103	122200	951533700	1822	1822	1822	1822	1
525	20231103	122100	951531878	1824	1824	1824	1824	20
526	20231103	122000	951495398	1806	1812	1812	1805	447
527	20231103	121900	950687163	1812	1814	1814	1812	638
528	20231103	121800	949530612	1812	1830	1830	1812	3707
529	20231103	121700	942813355	1829	1828	1830	1828	6291
530	20231103	121600	931306112	1828	1819	1830	1819	1847
531	20231103	121500	927934816	1820	1812	1820	1812	5014
532	20231103	121400	918817336	1820	1812	1820	1812	1505
533	20231103	121300	916087212	1812	1802	1812	1802	3292
534	20231103	121200	910134928	1796	1802	1802	1796	139
535	20231103	121100	909884894	1802	1802	1803	1802	1750
536	20231103	121000	906731339	1812	1812	1812	1812	3
537	20231103	120900	906725903	1806	1799	1806	1789	20307
538	20231103	120800	870155325	1799	1795	1799	1795	6810
539	20231103	120700	857911935	1795	1776	1795	1776	1015
540	20231103	120600	856091960	1789	1789	1789	1789	0
541	20231103	120500	856091960	1789	1789	1789	1789	27
542	20231103	120400	856043657	1789	1789	1789	1789	1
543	20231103	120300	856041868	1790	1790	1790	1790	0
544	20231103	120200	856041868	1790	1790	1790	1790	0
545	20231103	120100	856041868	1790	1776	1790	1776	3830
546	20231103	120000	849194903	1776	1776	1776	1776	0
547	20231103	115900	849194903	1776	1776	1776	1776	0
548	20231103	115800	849194903	1776	1776	1776	1776	56
549	20231103	115700	849095447	1766	1766	1766	1766	0
550	20231103	115600	849095447	1766	1769	1769	1766	1448
551	20231103	115500	846535996	1769	1769	1769	1769	1
552	20231103	115400	846534227	1776	1776	1776	1776	0
553	20231103	115300	846534227	1776	1776	1776	1776	0
554	20231103	115200	846534227	1776	1776	1776	1776	0
555	20231103	115100	846534227	1776	1776	1776	1776	0
556	20231103	115000	846534227	1776	1776	1776	1776	0
557	20231103	114900	846534227	1776	1776	1776	1776	0
558	20231103	114800	846534227	1776	1776	1776	1776	0
559	20231103	114700	846534227	1776	1770	1776	1770	28
560	20231103	114600	846484505	1768	1770	1770	1768	2216
561	20231103	114500	842565256	1770	1777	1777	1770	2005
562	20231103	114400	839012098	1778	1776	1778	1776	1030
563	20231103	114300	837182758	1776	1775	1776	1775	1500
564	20231103	114200	834519758	1774	1774	1774	1774	500
565	20231103	114100	833632758	1773	1777	1777	1773	2600
566	20231103	114000	829018428	1790	1777	1790	1775	2000
567	20231103	113900	825453624	1786	1770	1786	1770	5500
568	20231103	113800	815693948	1770	1769	1780	1769	7274
569	20231103	113700	802789048	1769	1769	1769	1769	0
570	20231103	113600	802789048	1769	1769	1769	1769	0
571	20231103	113500	802789048	1769	1769	1769	1769	0
572	20231103	113400	802789048	1769	1772	1772	1769	1000
573	20231103	113300	801019444	1769	1769	1769	1769	0
574	20231103	113200	801019444	1769	1783	1783	1769	1800
575	20231103	113100	797824044	1770	1770	1787	1770	2020
576	20231103	113000	794248304	1770	1770	1770	1770	2200
577	20231103	112900	790354304	1770	1771	1771	1770	3000
578	20231103	112800	785043304	1772	1774	1774	1772	5189
579	20231103	112700	775840018	1777	1777	1777	1777	500
580	20231103	112600	774951518	1783	1788	1788	1783	2774
581	20231103	112500	770000202	1788	1782	1788	1781	2101
582	20231103	112400	766253447	1782	1779	1782	1779	222
583	20231103	112300	765858070	1779	1779	1779	1779	0
584	20231103	112200	765858070	1779	1779	1779	1779	0
585	20231103	112100	765858070	1779	1788	1788	1779	61
586	20231103	112000	765749542	1789	1788	1789	1788	1000
587	20231103	111900	763961084	1790	1790	1790	1790	0
588	20231103	111800	763961084	1790	1790	1790	1790	0
589	20231103	111700	763961084	1790	1790	1790	1790	0
590	20231103	111600	763961084	1790	1790	1790	1790	0
591	20231103	111500	763961084	1790	1790	1790	1790	0
592	20231103	111400	763961084	1790	1790	1790	1790	0
593	20231103	111300	763961084	1790	1784	1790	1784	4900
594	20231103	111200	755195689	1786	1786	1786	1786	0
595	20231103	111100	755195689	1786	1786	1786	1786	0
596	20231103	111000	755195689	1786	1778	1786	1778	20
597	20231103	110900	755160000	1769	1771	1771	1769	1600
598	20231103	110800	752328878	1778	1778	1778	1778	570
599	20231103	110700	751315418	1778	1778	1778	1778	1
600	20231103	110600	751313640	1778	1778	1778	1778	50
601	20231103	110500	751224740	1776	1776	1776	1776	0
602	20231103	110400	751224740	1776	1796	1796	1776	13
603	20231103	110300	751201632	1798	1789	1799	1769	17074
604	20231103	110200	720688681	1789	1765	1799	1765	41717
605	20231103	110100	645920322	1775	1765	1775	1765	1000
606	20231103	110000	644153072	1769	1769	1769	1769	100
607	20231103	105900	643976172	1769	1764	1769	1764	1848
608	20231103	105800	640709212	1764	1764	1764	1764	0
609	20231103	105700	640709212	1764	1764	1764	1764	0
610	20231103	105600	640709212	1764	1764	1764	1764	11941
611	20231103	105500	619645288	1763	1748	1763	1748	3529
612	20231103	105400	613440342	1747	1753	1760	1747	17537
613	20231103	105300	582666766	1747	1747	1751	1747	6205
614	20231103	105200	571811137	1747	1747	1747	1747	1810
615	20231103	105100	568649067	1745	1745	1745	1745	201
616	20231103	105000	568298322	1744	1744	1744	1744	0
617	20231103	104900	568298322	1744	1744	1744	1744	0
618	20231103	104800	568298322	1744	1744	1744	1744	0
619	20231103	104700	568298322	1744	1741	1744	1741	411
620	20231103	104600	567582768	1741	1741	1741	1741	1140
621	20231103	104500	565598028	1729	1729	1729	1729	0
622	20231103	104400	565598028	1729	1729	1729	1729	0
623	20231103	104300	565598028	1729	1729	1729	1729	0
624	20231103	104200	565598028	1729	1729	1729	1729	0
625	20231103	104100	565598028	1729	1729	1729	1729	1
626	20231103	104000	565596299	1746	1746	1746	1746	0
627	20231103	103900	565596299	1746	1746	1746	1746	0
628	20231103	103800	565596299	1746	1746	1746	1746	15
629	20231103	103700	565570109	1747	1747	1747	1747	0
630	20231103	103600	565570109	1747	1747	1747	1747	0
631	20231103	103500	565570109	1747	1747	1747	1747	0
632	20231103	103400	565570109	1747	1747	1747	1747	11768
633	20231103	103300	545011413	1748	1748	1748	1748	0
634	20231103	103200	545011413	1748	1748	1748	1748	0
635	20231103	103100	545011413	1748	1747	1748	1747	5809
636	20231103	103000	534861734	1746	1737	1747	1737	4700
637	20231103	102900	526677229	1738	1736	1738	1736	1838
638	20231103	102800	523485017	1736	1736	1736	1736	600
639	20231103	102700	522443417	1736	1736	1736	1736	0
640	20231103	102600	522443417	1736	1739	1747	1736	5687
641	20231103	102500	512563178	1739	1744	1748	1738	7241
642	20231103	102400	499954985	1753	1753	1753	1753	0
643	20231103	102300	499954985	1753	1753	1753	1753	0
644	20231103	102200	499954985	1753	1745	1753	1745	1032
645	20231103	102100	498154065	1753	1753	1753	1753	0
646	20231103	102000	498154065	1753	1753	1753	1753	0
647	20231103	101900	498154065	1753	1753	1753	1753	78
648	20231103	101800	498017331	1745	1745	1745	1744	4359
649	20231103	101700	490412235	1755	1755	1755	1755	0
650	20231103	101600	490412235	1755	1755	1755	1755	0
651	20231103	101500	490412235	1755	1755	1755	1755	20
652	20231103	101400	490377135	1745	1745	1745	1745	20
653	20231103	101300	490342235	1757	1757	1757	1757	0
654	20231103	101200	490342235	1757	1757	1757	1757	10
655	20231103	101100	490324665	1744	1744	1744	1744	2
656	20231103	101000	490321177	1758	1758	1758	1758	0
657	20231103	100900	490321177	1758	1752	1759	1744	2111
658	20231103	100800	486622143	1754	1752	1757	1752	8336
659	20231103	100700	471994795	1752	1752	1752	1752	1
660	20231103	100600	471993043	1752	1752	1752	1752	0
661	20231103	100500	471993043	1752	1752	1752	1752	0
662	20231103	100400	471993043	1752	1739	1752	1739	23848
663	20231103	100300	430359041	1739	1734	1739	1734	13013
664	20231103	100200	407760661	1734	1716	1735	1715	16410
665	20231103	100100	379571496	1735	1714	1735	1714	1430
666	20231103	100000	377095316	1731	1715	1731	1715	3541
667	20231103	095900	370966617	1715	1715	1715	1715	200
668	20231103	095800	370623617	1736	1736	1736	1736	0
669	20231103	095700	370623617	1736	1736	1736	1736	0
670	20231103	095600	370623617	1736	1736	1736	1736	0
671	20231103	095500	370623617	1736	1736	1736	1736	200
672	20231103	095400	370276417	1736	1726	1736	1726	710
673	20231103	095300	369045299	1715	1718	1736	1715	4013
674	20231103	095200	362159270	1738	1738	1738	1738	0
675	20231103	095100	362159270	1738	1738	1738	1738	50
676	20231103	095000	362072370	1738	1738	1738	1738	0
677	20231103	094900	362072370	1738	1738	1738	1738	368
678	20231103	094800	361432786	1743	1743	1743	1743	0
679	20231103	094700	361432786	1743	1740	1743	1740	4395
680	20231103	094600	353780066	1740	1740	1740	1740	175
681	20231103	094500	353475566	1738	1728	1738	1728	11957
682	20231103	094400	332754429	1713	1713	1713	1713	200
683	20231103	094300	332411829	1729	1729	1729	1729	2005
684	20231103	094200	328945184	1730	1722	1730	1722	4911
685	20231103	094100	320477212	1719	1712	1719	1712	16087
686	20231103	094000	292879410	1712	1695	1712	1695	23836
687	20231103	093900	252214522	1694	1691	1694	1691	3407
688	20231103	093800	246451479	1691	1682	1691	1680	7723
689	20231103	093700	233465467	1682	1682	1682	1682	1211
690	20231103	093600	231428565	1693	1693	1693	1693	2000
691	20231103	093500	228042565	1681	1683	1683	1681	4347
692	20231103	093400	220731558	1683	1692	1692	1683	13273
693	20231103	093300	198314311	1693	1694	1694	1693	3637
694	20231103	093200	192154735	1694	1694	1694	1694	1139
695	20231103	093100	190225269	1694	1700	1700	1694	1925
696	20231103	093000	186964220	1700	1702	1702	1700	1051
697	20231103	092900	185177418	1701	1701	1701	1701	690
698	20231103	092800	184003728	1701	1702	1702	1701	2443
699	20231103	092700	179848184	1693	1702	1702	1693	111
700	20231103	092600	179660252	1692	1692	1692	1692	1202
701	20231103	092500	177626468	1702	1692	1702	1690	5000
702	20231103	092400	169159162	1690	1690	1690	1690	57
703	20231103	092300	169062832	1704	1700	1704	1700	1816
704	20231103	092200	165968611	1705	1701	1716	1680	17669
705	20231103	092100	136013614	1702	1713	1714	1702	6989
706	20231103	092000	124097000	1706	1706	1706	1706	50
707	20231103	091900	124011700	1705	1705	1705	1705	0
708	20231103	091800	124011700	1705	1708	1716	1705	5849
709	20231103	091700	114019379	1716	1716	1716	1716	1
710	20231103	091600	114017663	1708	1708	1718	1708	2177
711	20231103	091500	110299337	1708	1711	1711	1708	5005
712	20231103	091400	101745715	1723	1712	1723	1711	2007
713	20231103	091300	98311709	1712	1715	1724	1712	2820
714	20231103	091200	93480007	1716	1720	1737	1716	2160
715	20231103	091100	89768780	1720	1720	1720	1720	500
716	20231103	091000	88908780	1725	1726	1726	1725	451
717	20231103	090900	88130554	1725	1711	1725	1711	1649
718	20231103	090800	85288266	1720	1704	1720	1700	9778
719	20231103	090700	68594757	1716	1724	1724	1706	7649
720	20231103	090600	55500785	1725	1753	1753	1725	5959
721	20231103	090500	45200157	1733	1746	1755	1733	15427
722	20231103	090400	18339122	1757	1767	1767	1746	6364
723	20231103	090300	7158988	1767	1767	1767	1767	1
724	20231103	090200	7157221	1768	1745	1768	1745	3374
725	20231103	090100	1267596	1746	1746	1746	1746	1
726	20231103	090000	1265850	1746	1746	1746	1746	725