KissMeData/123010/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201200	121974855	1600	1600	1600	1600	1419
3	20231103	201100	121974855	1600	1600	1600	1600	0
4	20231103	201000	121974855	1600	1600	1600	1600	0
5	20231103	200900	121974855	1600	1600	1600	1600	0
6	20231103	200800	121974855	1600	1600	1600	1600	0
7	20231103	200700	121974855	1600	1600	1600	1600	0
8	20231103	200600	121974855	1600	1600	1600	1600	0
9	20231103	200500	121974855	1600	1600	1600	1600	0
10	20231103	200400	121974855	1600	1600	1600	1600	0
11	20231103	200300	121974855	1600	1600	1600	1600	0
12	20231103	200200	121974855	1600	1600	1600	1600	0
13	20231103	200100	121974855	1600	1600	1600	1600	0
14	20231103	200000	121974855	1600	1600	1600	1600	0
15	20231103	195900	121974855	1600	1600	1600	1600	0
16	20231103	195800	121974855	1600	1600	1600	1600	0
17	20231103	195700	121974855	1600	1600	1600	1600	0
18	20231103	195600	121974855	1600	1600	1600	1600	0
19	20231103	195500	121974855	1600	1600	1600	1600	0
20	20231103	195400	121974855	1600	1600	1600	1600	0
21	20231103	195300	121974855	1600	1600	1600	1600	0
22	20231103	195200	121974855	1600	1600	1600	1600	0
23	20231103	195100	121974855	1600	1600	1600	1600	0
24	20231103	195000	121974855	1600	1600	1600	1600	0
25	20231103	194900	121974855	1600	1600	1600	1600	0
26	20231103	194800	121974855	1600	1600	1600	1600	0
27	20231103	194700	121974855	1600	1600	1600	1600	0
28	20231103	194600	121974855	1600	1600	1600	1600	0
29	20231103	194500	121974855	1600	1600	1600	1600	0
30	20231103	194400	121974855	1600	1600	1600	1600	0
31	20231103	194300	121974855	1600	1600	1600	1600	0
32	20231103	194200	121974855	1600	1600	1600	1600	1419
33	20231103	194100	121974855	1600	1600	1600	1600	0
34	20231103	194000	121974855	1600	1600	1600	1600	0
35	20231103	193900	121974855	1600	1600	1600	1600	0
36	20231103	193800	121974855	1600	1600	1600	1600	0
37	20231103	193700	121974855	1600	1600	1600	1600	0
38	20231103	193600	121974855	1600	1600	1600	1600	0
39	20231103	193500	121974855	1600	1600	1600	1600	0
40	20231103	193400	121974855	1600	1600	1600	1600	0
41	20231103	193300	121974855	1600	1600	1600	1600	0
42	20231103	193200	121974855	1600	1600	1600	1600	0
43	20231103	193100	121974855	1600	1600	1600	1600	0
44	20231103	193000	121974855	1600	1600	1600	1600	0
45	20231103	192900	121974855	1600	1600	1600	1600	0
46	20231103	192800	121974855	1600	1600	1600	1600	0
47	20231103	192700	121974855	1600	1600	1600	1600	0
48	20231103	192600	121974855	1600	1600	1600	1600	0
49	20231103	192500	121974855	1600	1600	1600	1600	0
50	20231103	192400	121974855	1600	1600	1600	1600	0
51	20231103	192300	121974855	1600	1600	1600	1600	0
52	20231103	192200	121974855	1600	1600	1600	1600	0
53	20231103	192100	121974855	1600	1600	1600	1600	0
54	20231103	192000	121974855	1600	1600	1600	1600	0
55	20231103	191900	121974855	1600	1600	1600	1600	0
56	20231103	191800	121974855	1600	1600	1600	1600	0
57	20231103	191700	121974855	1600	1600	1600	1600	0
58	20231103	191600	121974855	1600	1600	1600	1600	0
59	20231103	191500	121974855	1600	1600	1600	1600	0
60	20231103	191400	121974855	1600	1600	1600	1600	0
61	20231103	191300	121974855	1600	1600	1600	1600	0
62	20231103	191200	121974855	1600	1600	1600	1600	1419
63	20231103	191100	121974855	1600	1600	1600	1600	0
64	20231103	191000	121974855	1600	1600	1600	1600	0
65	20231103	190900	121974855	1600	1600	1600	1600	0
66	20231103	190800	121974855	1600	1600	1600	1600	0
67	20231103	190700	121974855	1600	1600	1600	1600	0
68	20231103	190600	121974855	1600	1600	1600	1600	0
69	20231103	190500	121974855	1600	1600	1600	1600	0
70	20231103	190400	121974855	1600	1600	1600	1600	0
71	20231103	190300	121974855	1600	1600	1600	1600	0
72	20231103	190200	121974855	1600	1600	1600	1600	0
73	20231103	190100	121974855	1600	1600	1600	1600	0
74	20231103	190000	121974855	1600	1600	1600	1600	0
75	20231103	185900	121974855	1600	1600	1600	1600	0
76	20231103	185800	121974855	1600	1600	1600	1600	0
77	20231103	185700	121974855	1600	1600	1600	1600	0
78	20231103	185600	121974855	1600	1600	1600	1600	0
79	20231103	185500	121974855	1600	1600	1600	1600	0
80	20231103	185400	121974855	1600	1600	1600	1600	0
81	20231103	185300	121974855	1600	1600	1600	1600	0
82	20231103	185200	121974855	1600	1600	1600	1600	0
83	20231103	185100	121974855	1600	1600	1600	1600	0
84	20231103	185000	121974855	1600	1600	1600	1600	0
85	20231103	184900	121974855	1600	1600	1600	1600	0
86	20231103	184800	121974855	1600	1600	1600	1600	0
87	20231103	184700	121974855	1600	1600	1600	1600	0
88	20231103	184600	121974855	1600	1600	1600	1600	0
89	20231103	184500	121974855	1600	1600	1600	1600	0
90	20231103	184400	121974855	1600	1600	1600	1600	0
91	20231103	184300	121974855	1600	1600	1600	1600	0
92	20231103	184200	121974855	1600	1600	1600	1600	1419
93	20231103	184100	121974855	1600	1600	1600	1600	0
94	20231103	184000	121974855	1600	1600	1600	1600	0
95	20231103	183900	121974855	1600	1600	1600	1600	0
96	20231103	183800	121974855	1600	1600	1600	1600	0
97	20231103	183700	121974855	1600	1600	1600	1600	0
98	20231103	183600	121974855	1600	1600	1600	1600	0
99	20231103	183500	121974855	1600	1600	1600	1600	0
100	20231103	183400	121974855	1600	1600	1600	1600	0
101	20231103	183300	121974855	1600	1600	1600	1600	0
102	20231103	183200	121974855	1600	1600	1600	1600	0
103	20231103	183100	121974855	1600	1600	1600	1600	0
104	20231103	183000	121974855	1600	1600	1600	1600	0
105	20231103	182900	121974855	1600	1600	1600	1600	0
106	20231103	182800	121974855	1600	1600	1600	1600	0
107	20231103	182700	121974855	1600	1600	1600	1600	0
108	20231103	182600	121974855	1600	1600	1600	1600	0
109	20231103	182500	121974855	1600	1600	1600	1600	0
110	20231103	182400	121974855	1600	1600	1600	1600	0
111	20231103	182300	121974855	1600	1600	1600	1600	0
112	20231103	182200	121974855	1600	1600	1600	1600	0
113	20231103	182100	121974855	1600	1600	1600	1600	0
114	20231103	182000	121974855	1600	1600	1600	1600	0
115	20231103	181900	121974855	1600	1600	1600	1600	0
116	20231103	181800	121974855	1600	1600	1600	1600	0
117	20231103	181700	121974855	1600	1600	1600	1600	0
118	20231103	181600	121974855	1600	1600	1600	1600	0
119	20231103	181500	121974855	1600	1600	1600	1600	0
120	20231103	181400	121974855	1600	1600	1600	1600	0
121	20231103	181300	121974855	1600	1600	1600	1600	0
122	20231103	181200	121974855	1600	1600	1600	1600	1419
123	20231103	181100	121974855	1600	1600	1600	1600	0
124	20231103	181000	121974855	1600	1600	1600	1600	0
125	20231103	180900	121974855	1600	1600	1600	1600	0
126	20231103	180800	121974855	1600	1600	1600	1600	0
127	20231103	180700	121974855	1600	1600	1600	1600	0
128	20231103	180600	121974855	1600	1600	1600	1600	0
129	20231103	180500	121974855	1600	1600	1600	1600	0
130	20231103	180400	121974855	1600	1600	1600	1600	0
131	20231103	180300	121974855	1600	1600	1600	1600	0
132	20231103	180200	121974855	1600	1600	1600	1600	0
133	20231103	180100	121974855	1600	1600	1600	1600	0
134	20231103	180000	121974855	1600	1600	1600	1600	0
135	20231103	175900	121974855	1600	1600	1600	1600	0
136	20231103	175800	121974855	1600	1600	1600	1600	0
137	20231103	175700	121974855	1600	1600	1600	1600	0
138	20231103	175600	121974855	1600	1600	1600	1600	0
139	20231103	175500	121974855	1600	1600	1600	1600	0
140	20231103	175400	121974855	1600	1600	1600	1600	0
141	20231103	175300	121974855	1600	1600	1600	1600	0
142	20231103	175200	121974855	1600	1600	1600	1600	0
143	20231103	175100	121974855	1600	1600	1600	1600	0
144	20231103	175000	121974855	1600	1600	1600	1600	0
145	20231103	174900	121974855	1600	1600	1600	1600	0
146	20231103	174800	121974855	1600	1600	1600	1600	0
147	20231103	174700	121974855	1600	1600	1600	1600	0
148	20231103	174600	121974855	1600	1600	1600	1600	0
149	20231103	174500	121974855	1600	1600	1600	1600	0
150	20231103	174400	121974855	1600	1600	1600	1600	0
151	20231103	174300	121974855	1600	1600	1600	1600	0
152	20231103	174200	121974855	1600	1600	1600	1600	1419
153	20231103	174100	121974855	1600	1600	1600	1600	0
154	20231103	174000	121974855	1600	1600	1600	1600	0
155	20231103	173900	121974855	1600	1600	1600	1600	0
156	20231103	173800	121974855	1600	1600	1600	1600	0
157	20231103	173700	121974855	1600	1600	1600	1600	0
158	20231103	173600	121974855	1600	1600	1600	1600	0
159	20231103	173500	121974855	1600	1600	1600	1600	0
160	20231103	173400	121974855	1600	1600	1600	1600	0
161	20231103	173300	121974855	1600	1600	1600	1600	0
162	20231103	173200	121974855	1600	1600	1600	1600	0
163	20231103	173100	121974855	1600	1600	1600	1600	0
164	20231103	173000	121974855	1600	1600	1600	1600	0
165	20231103	172900	121974855	1600	1600	1600	1600	0
166	20231103	172800	121974855	1600	1600	1600	1600	0
167	20231103	172700	121974855	1600	1600	1600	1600	0
168	20231103	172600	121974855	1600	1600	1600	1600	0
169	20231103	172500	121974855	1600	1600	1600	1600	0
170	20231103	172400	121974855	1600	1600	1600	1600	0
171	20231103	172300	121974855	1600	1600	1600	1600	0
172	20231103	172200	121974855	1600	1600	1600	1600	0
173	20231103	172100	121974855	1600	1600	1600	1600	0
174	20231103	172000	121974855	1600	1600	1600	1600	0
175	20231103	171900	121974855	1600	1600	1600	1600	0
176	20231103	171800	121974855	1600	1600	1600	1600	0
177	20231103	171700	121974855	1600	1600	1600	1600	0
178	20231103	171600	121974855	1600	1600	1600	1600	0
179	20231103	171500	121974855	1600	1600	1600	1600	0
180	20231103	171400	121974855	1600	1600	1600	1600	0
181	20231103	171300	121974855	1600	1600	1600	1600	0
182	20231103	171200	121974855	1600	1600	1600	1600	1419
183	20231103	171100	121974855	1600	1600	1600	1600	0
184	20231103	171000	121974855	1600	1600	1600	1600	0
185	20231103	170900	121974855	1600	1600	1600	1600	0
186	20231103	170800	121974855	1600	1600	1600	1600	0
187	20231103	170700	121974855	1600	1600	1600	1600	0
188	20231103	170600	121974855	1600	1600	1600	1600	0
189	20231103	170500	121974855	1600	1600	1600	1600	0
190	20231103	170400	121974855	1600	1600	1600	1600	0
191	20231103	170300	121974855	1600	1600	1600	1600	0
192	20231103	170200	121974855	1600	1600	1600	1600	0
193	20231103	170100	121974855	1600	1600	1600	1600	0
194	20231103	170000	121974855	1600	1600	1600	1600	0
195	20231103	165900	121974855	1600	1600	1600	1600	0
196	20231103	165800	121974855	1600	1600	1600	1600	0
197	20231103	165700	121974855	1600	1600	1600	1600	0
198	20231103	165600	121974855	1600	1600	1600	1600	0
199	20231103	165500	121974855	1600	1600	1600	1600	0
200	20231103	165400	121974855	1600	1600	1600	1600	0
201	20231103	165300	121974855	1600	1600	1600	1600	0
202	20231103	165200	121974855	1600	1600	1600	1600	0
203	20231103	165100	121974855	1600	1600	1600	1600	0
204	20231103	165000	121974855	1600	1600	1600	1600	0
205	20231103	164900	121974855	1600	1600	1600	1600	0
206	20231103	164800	121974855	1600	1600	1600	1600	0
207	20231103	164700	121974855	1600	1600	1600	1600	0
208	20231103	164600	121974855	1600	1600	1600	1600	0
209	20231103	164500	121974855	1600	1600	1600	1600	0
210	20231103	164400	121974855	1600	1600	1600	1600	0
211	20231103	164300	121974855	1600	1600	1600	1600	0
212	20231103	164200	121974855	1600	1600	1600	1600	1419
213	20231103	164100	121974855	1600	1600	1600	1600	0
214	20231103	164000	121974855	1600	1600	1600	1600	0
215	20231103	163900	121974855	1600	1600	1600	1600	0
216	20231103	163800	121974855	1600	1600	1600	1600	0
217	20231103	163700	121974855	1600	1600	1600	1600	0
218	20231103	163600	121974855	1600	1600	1600	1600	0
219	20231103	163500	121974855	1600	1600	1600	1600	0
220	20231103	163400	121974855	1600	1600	1600	1600	0
221	20231103	163300	121974855	1600	1600	1600	1600	0
222	20231103	163200	121974855	1600	1600	1600	1600	0
223	20231103	163100	121974855	1600	1600	1600	1600	0
224	20231103	163000	121974855	1600	1600	1600	1600	0
225	20231103	162900	121974855	1600	1600	1600	1600	0
226	20231103	162800	121974855	1600	1600	1600	1600	0
227	20231103	162700	121974855	1600	1600	1600	1600	0
228	20231103	162600	121974855	1600	1600	1600	1600	0
229	20231103	162500	121974855	1600	1600	1600	1600	0
230	20231103	162400	121974855	1600	1600	1600	1600	0
231	20231103	162300	121974855	1600	1600	1600	1600	0
232	20231103	162200	121974855	1600	1600	1600	1600	0
233	20231103	162100	121974855	1600	1600	1600	1600	0
234	20231103	162000	121974855	1600	1600	1600	1600	0
235	20231103	161900	121974855	1600	1600	1600	1600	0
236	20231103	161800	121974855	1600	1600	1600	1600	0
237	20231103	161700	121974855	1600	1600	1600	1600	0
238	20231103	161600	121974855	1600	1600	1600	1600	0
239	20231103	161500	121974855	1600	1600	1600	1600	0
240	20231103	161400	121974855	1600	1600	1600	1600	0
241	20231103	161300	121974855	1600	1600	1600	1600	0
242	20231103	161200	121974855	1600	1600	1600	1600	1419
243	20231103	161100	121974855	1600	1600	1600	1600	0
244	20231103	161000	121974855	1600	1600	1600	1600	0
245	20231103	160900	121974855	1600	1600	1600	1600	0
246	20231103	160800	121974855	1600	1600	1600	1600	0
247	20231103	160700	121974855	1600	1600	1600	1600	0
248	20231103	160600	121974855	1600	1600	1600	1600	0
249	20231103	160500	121974855	1600	1600	1600	1600	0
250	20231103	160400	121974855	1600	1600	1600	1600	0
251	20231103	160300	121974855	1600	1600	1600	1600	0
252	20231103	160200	121974855	1600	1600	1600	1600	0
253	20231103	160100	121974855	1600	1600	1600	1600	0
254	20231103	160000	121974855	1600	1600	1600	1600	0
255	20231103	155900	121974855	1600	1600	1600	1600	0
256	20231103	155800	121974855	1600	1600	1600	1600	0
257	20231103	155700	121974855	1600	1600	1600	1600	0
258	20231103	155600	121974855	1600	1600	1600	1600	0
259	20231103	155500	121974855	1600	1600	1600	1600	0
260	20231103	155400	121974855	1600	1600	1600	1600	0
261	20231103	155300	121974855	1600	1600	1600	1600	0
262	20231103	155200	121974855	1600	1600	1600	1600	0
263	20231103	155100	121974855	1600	1600	1600	1600	0
264	20231103	155000	121974855	1600	1600	1600	1600	0
265	20231103	154900	121974855	1600	1600	1600	1600	0
266	20231103	154800	121974855	1600	1600	1600	1600	0
267	20231103	154700	121974855	1600	1600	1600	1600	0
268	20231103	154600	121974855	1600	1600	1600	1600	0
269	20231103	154500	121974855	1600	1600	1600	1600	0
270	20231103	154400	121974855	1600	1600	1600	1600	0
271	20231103	154300	121974855	1600	1600	1600	1600	0
272	20231103	154200	121974855	1600	1600	1600	1600	1419
273	20231103	154100	121974855	1600	1600	1600	1600	0
274	20231103	154000	121974855	1600	1600	1600	1600	0
275	20231103	153900	121974855	1600	1600	1600	1600	0
276	20231103	153800	121974855	1600	1600	1600	1600	0
277	20231103	153700	121974855	1600	1600	1600	1600	0
278	20231103	153600	121974855	1600	1600	1600	1600	0
279	20231103	153500	121974855	1600	1600	1600	1600	0
280	20231103	153400	121974855	1600	1600	1600	1600	0
281	20231103	153300	121974855	1600	1600	1600	1600	0
282	20231103	153200	121974855	1600	1600	1600	1600	0
283	20231103	153100	121974855	1600	1600	1600	1600	0
284	20231103	153000	121974855	1600	1600	1600	1600	1419
285	20231103	152900	119704455	1584	1584	1584	1584	0
286	20231103	152800	119704455	1584	1584	1584	1584	0
287	20231103	152700	119704455	1584	1584	1584	1584	0
288	20231103	152600	119704455	1584	1584	1584	1584	0
289	20231103	152500	119704455	1584	1584	1584	1584	0
290	20231103	152400	119704455	1584	1584	1584	1584	0
291	20231103	152300	119704455	1584	1584	1584	1584	0
292	20231103	152200	119704455	1584	1584	1584	1584	0
293	20231103	152100	119704455	1584	1584	1584	1584	0
294	20231103	152000	119704455	1584	1584	1584	1584	0
295	20231103	151900	119704455	1584	1582	1584	1580	1700
296	20231103	151800	117016500	1583	1583	1583	1583	0
297	20231103	151700	117016500	1583	1583	1583	1583	0
298	20231103	151600	117016500	1583	1583	1583	1583	1
299	20231103	151500	117014917	1584	1584	1584	1584	1
300	20231103	151400	117013333	1584	1584	1584	1584	0
301	20231103	151300	117013333	1584	1584	1584	1583	146
302	20231103	151200	116782213	1582	1582	1582	1582	0
303	20231103	151100	116782213	1582	1583	1583	1582	364
304	20231103	151000	116206030	1584	1584	1584	1584	2
305	20231103	150900	116202862	1584	1584	1584	1584	8
306	20231103	150800	116190190	1584	1584	1584	1584	1
307	20231103	150700	116188606	1584	1584	1584	1584	0
308	20231103	150600	116188606	1584	1587	1587	1584	3280
309	20231103	150500	110992138	1587	1587	1587	1587	0
310	20231103	150400	110992138	1587	1587	1587	1587	0
311	20231103	150300	110992138	1587	1587	1587	1587	0
312	20231103	150200	110992138	1587	1587	1587	1587	0
313	20231103	150100	110992138	1587	1587	1587	1587	0
314	20231103	150000	110992138	1587	1587	1587	1587	0
315	20231103	145900	110992138	1587	1590	1590	1587	1500
316	20231103	145800	108611305	1590	1590	1590	1590	0
317	20231103	145700	108611305	1590	1590	1590	1590	0
318	20231103	145600	108611305	1590	1590	1590	1590	0
319	20231103	145500	108611305	1590	1589	1590	1589	1453
320	20231103	145400	106302475	1588	1588	1588	1588	150
321	20231103	145300	106064275	1590	1590	1590	1590	1
322	20231103	145200	106062685	1585	1585	1585	1585	0
323	20231103	145100	106062685	1585	1585	1585	1585	0
324	20231103	145000	106062685	1585	1585	1585	1585	0
325	20231103	144900	106062685	1585	1585	1585	1585	0
326	20231103	144800	106062685	1585	1585	1585	1585	50
327	20231103	144700	105983435	1585	1585	1585	1585	500
328	20231103	144600	105190935	1585	1586	1586	1585	50
329	20231103	144500	105111683	1586	1587	1587	1586	1099
330	20231103	144400	103367620	1588	1591	1591	1588	200
331	20231103	144300	103049746	1591	1592	1592	1591	50
332	20231103	144200	102970195	1592	1594	1594	1592	50
333	20231103	144100	102890564	1597	1597	1597	1597	0
334	20231103	144000	102890564	1597	1597	1597	1597	0
335	20231103	143900	102890564	1597	1597	1597	1597	0
336	20231103	143800	102890564	1597	1597	1597	1597	0
337	20231103	143700	102890564	1597	1597	1597	1597	0
338	20231103	143600	102890564	1597	1597	1597	1597	0
339	20231103	143500	102890564	1597	1597	1597	1597	0
340	20231103	143400	102890564	1597	1598	1598	1597	113
341	20231103	143300	102709991	1596	1596	1596	1596	0
342	20231103	143200	102709991	1596	1596	1596	1596	1
343	20231103	143100	102708395	1592	1592	1592	1592	0
344	20231103	143000	102708395	1592	1591	1592	1591	1323
345	20231103	142900	100603501	1587	1591	1591	1587	5000
346	20231103	142800	92657624	1595	1595	1595	1595	0
347	20231103	142700	92657624	1595	1595	1595	1595	1
348	20231103	142600	92656029	1594	1594	1594	1594	0
349	20231103	142500	92656029	1594	1594	1594	1594	0
350	20231103	142400	92656029	1594	1594	1594	1594	0
351	20231103	142300	92656029	1594	1594	1594	1594	0
352	20231103	142200	92656029	1594	1594	1594	1594	400
353	20231103	142100	92018429	1594	1598	1598	1594	1043
354	20231103	142000	90354719	1600	1602	1602	1600	468
355	20231103	141900	89605714	1602	1602	1602	1602	100
356	20231103	141800	89445514	1603	1603	1603	1603	4
357	20231103	141700	89439102	1603	1603	1603	1603	0
358	20231103	141600	89439102	1603	1603	1603	1603	155
359	20231103	141500	89190637	1604	1603	1604	1603	201
360	20231103	141400	88868433	1603	1603	1603	1603	0
361	20231103	141300	88868433	1603	1603	1603	1603	0
362	20231103	141200	88868433	1603	1603	1603	1603	99
363	20231103	141100	88709736	1604	1604	1604	1604	1
364	20231103	141000	88708132	1604	1604	1604	1604	16
365	20231103	140900	88682468	1605	1605	1605	1605	0
366	20231103	140800	88682468	1605	1605	1605	1605	0
367	20231103	140700	88682468	1605	1605	1605	1605	0
368	20231103	140600	88682468	1605	1605	1605	1605	0
369	20231103	140500	88682468	1605	1605	1605	1605	0
370	20231103	140400	88682468	1605	1605	1605	1605	0
371	20231103	140300	88682468	1605	1605	1605	1605	0
372	20231103	140200	88682468	1605	1605	1605	1605	0
373	20231103	140100	88682468	1605	1605	1605	1605	205
374	20231103	140000	88353443	1609	1609	1609	1609	0
375	20231103	135900	88353443	1609	1609	1609	1609	0
376	20231103	135800	88353443	1609	1609	1609	1609	0
377	20231103	135700	88353443	1609	1609	1609	1609	0
378	20231103	135600	88353443	1609	1609	1609	1609	0
379	20231103	135500	88353443	1609	1609	1609	1609	0
380	20231103	135400	88353443	1609	1609	1609	1609	0
381	20231103	135300	88353443	1609	1609	1609	1609	0
382	20231103	135200	88353443	1609	1596	1609	1596	6926
383	20231103	135100	77264917	1595	1595	1595	1595	1037
384	20231103	135000	75610902	1595	1595	1595	1595	0
385	20231103	134900	75610902	1595	1595	1595	1595	0
386	20231103	134800	75610902	1595	1593	1595	1593	45
387	20231103	134700	75539215	1593	1593	1593	1593	0
388	20231103	134600	75539215	1593	1592	1593	1592	1365
389	20231103	134500	73365657	1590	1590	1590	1590	1623
390	20231103	134400	70785087	1590	1588	1590	1588	305
391	20231103	134300	70300537	1588	1587	1588	1587	21
392	20231103	134200	70267208	1587	1587	1587	1587	0
393	20231103	134100	70267208	1587	1587	1587	1587	0
394	20231103	134000	70267208	1587	1587	1587	1587	0
395	20231103	133900	70267208	1587	1587	1587	1587	0
396	20231103	133800	70267208	1587	1587	1587	1587	0
397	20231103	133700	70267208	1587	1587	1587	1587	0
398	20231103	133600	70267208	1587	1587	1587	1587	0
399	20231103	133500	70267208	1587	1587	1587	1587	0
400	20231103	133400	70267208	1587	1587	1587	1587	0
401	20231103	133300	70267208	1587	1587	1587	1587	0
402	20231103	133200	70267208	1587	1587	1587	1587	0
403	20231103	133100	70267208	1587	1587	1587	1587	0
404	20231103	133000	70267208	1587	1587	1587	1587	469
405	20231103	132900	69522905	1587	1587	1587	1587	0
406	20231103	132800	69522905	1587	1587	1587	1587	0
407	20231103	132700	69522905	1587	1587	1587	1587	0
408	20231103	132600	69522905	1587	1587	1587	1587	0
409	20231103	132500	69522905	1587	1587	1587	1587	0
410	20231103	132400	69522905	1587	1587	1587	1587	0
411	20231103	132300	69522905	1587	1587	1587	1587	1
412	20231103	132200	69521318	1586	1586	1586	1586	0
413	20231103	132100	69521318	1586	1586	1586	1586	0
414	20231103	132000	69521318	1586	1586	1586	1586	0
415	20231103	131900	69521318	1586	1586	1586	1586	0
416	20231103	131800	69521318	1586	1586	1586	1586	1
417	20231103	131700	69519732	1587	1587	1587	1587	0
418	20231103	131600	69519732	1587	1587	1587	1587	0
419	20231103	131500	69519732	1587	1586	1587	1586	50
420	20231103	131400	69440422	1585	1585	1585	1585	1
421	20231103	131300	69438837	1587	1586	1587	1586	20
422	20231103	131200	69407098	1588	1588	1588	1588	0
423	20231103	131100	69407098	1588	1588	1588	1588	0
424	20231103	131000	69407098	1588	1588	1588	1588	0
425	20231103	130900	69407098	1588	1588	1588	1588	0
426	20231103	130800	69407098	1588	1588	1588	1588	0
427	20231103	130700	69407098	1588	1588	1588	1588	0
428	20231103	130600	69407098	1588	1588	1588	1588	0
429	20231103	130500	69407098	1588	1588	1588	1588	0
430	20231103	130400	69407098	1588	1588	1588	1588	0
431	20231103	130300	69407098	1588	1588	1588	1588	0
432	20231103	130200	69407098	1588	1588	1588	1588	0
433	20231103	130100	69407098	1588	1588	1588	1588	0
434	20231103	130000	69407098	1588	1587	1588	1587	100
435	20231103	125900	69248299	1588	1588	1588	1588	0
436	20231103	125800	69248299	1588	1588	1588	1588	0
437	20231103	125700	69248299	1588	1588	1588	1588	0
438	20231103	125600	69248299	1588	1588	1588	1588	0
439	20231103	125500	69248299	1588	1588	1588	1588	0
440	20231103	125400	69248299	1588	1587	1588	1587	192
441	20231103	125300	68943404	1582	1582	1582	1582	0
442	20231103	125200	68943404	1582	1582	1582	1582	0
443	20231103	125100	68943404	1582	1582	1582	1582	0
444	20231103	125000	68943404	1582	1582	1582	1582	0
445	20231103	124900	68943404	1582	1582	1582	1582	0
446	20231103	124800	68943404	1582	1582	1582	1582	0
447	20231103	124700	68943404	1582	1582	1582	1582	0
448	20231103	124600	68943404	1582	1582	1582	1582	0
449	20231103	124500	68943404	1582	1582	1582	1582	0
450	20231103	124400	68943404	1582	1582	1582	1582	0
451	20231103	124300	68943404	1582	1582	1582	1582	0
452	20231103	124200	68943404	1582	1582	1582	1582	0
453	20231103	124100	68943404	1582	1582	1582	1582	0
454	20231103	124000	68943404	1582	1582	1582	1582	0
455	20231103	123900	68943404	1582	1582	1582	1582	0
456	20231103	123800	68943404	1582	1587	1587	1582	5020
457	20231103	123700	60996257	1589	1589	1589	1589	12
458	20231103	123600	60977189	1588	1588	1588	1588	0
459	20231103	123500	60977189	1588	1588	1588	1588	0
460	20231103	123400	60977189	1588	1588	1588	1588	0
461	20231103	123300	60977189	1588	1588	1588	1588	0
462	20231103	123200	60977189	1588	1588	1588	1588	0
463	20231103	123100	60977189	1588	1588	1588	1588	15
464	20231103	123000	60953369	1588	1588	1588	1588	0
465	20231103	122900	60953369	1588	1588	1589	1588	110
466	20231103	122800	60778679	1587	1587	1587	1587	190
467	20231103	122700	60477149	1589	1589	1589	1589	0
468	20231103	122600	60477149	1589	1589	1589	1589	0
469	20231103	122500	60477149	1589	1589	1589	1589	0
470	20231103	122400	60477149	1589	1589	1589	1589	0
471	20231103	122300	60477149	1589	1589	1589	1589	0
472	20231103	122200	60477149	1589	1589	1589	1589	42
473	20231103	122100	60410411	1589	1589	1589	1589	0
474	20231103	122000	60410411	1589	1589	1589	1589	0
475	20231103	121900	60410411	1589	1589	1589	1589	1
476	20231103	121800	60408822	1589	1589	1589	1589	3
477	20231103	121700	60404055	1590	1589	1590	1589	121
478	20231103	121600	60211745	1588	1588	1588	1588	78
479	20231103	121500	60087881	1590	1590	1590	1590	0
480	20231103	121400	60087881	1590	1590	1590	1590	108
481	20231103	121300	59916161	1591	1591	1591	1591	98
482	20231103	121200	59760243	1592	1592	1592	1592	60
483	20231103	121100	59664723	1592	1590	1592	1590	184
484	20231103	121000	59372081	1590	1590	1590	1590	0
485	20231103	120900	59372081	1590	1590	1590	1590	0
486	20231103	120800	59372081	1590	1590	1590	1590	0
487	20231103	120700	59372081	1590	1590	1590	1590	30
488	20231103	120600	59324381	1591	1591	1591	1591	0
489	20231103	120500	59324381	1591	1591	1591	1591	6
490	20231103	120400	59314835	1591	1591	1591	1591	12
491	20231103	120300	59295743	1591	1591	1591	1591	3
492	20231103	120200	59290970	1591	1591	1591	1591	3
493	20231103	120100	59286197	1593	1593	1593	1593	0
494	20231103	120000	59286197	1593	1593	1593	1593	0
495	20231103	115900	59286197	1593	1593	1593	1593	0
496	20231103	115800	59286197	1593	1593	1593	1593	0
497	20231103	115700	59286197	1593	1593	1593	1593	0
498	20231103	115600	59286197	1593	1593	1593	1593	0
499	20231103	115500	59286197	1593	1593	1593	1593	0
500	20231103	115400	59286197	1593	1593	1593	1593	0
501	20231103	115300	59286197	1593	1590	1593	1590	275
502	20231103	115200	58848461	1588	1588	1588	1588	2
503	20231103	115100	58845285	1588	1588	1588	1588	3
504	20231103	115000	58840521	1587	1587	1587	1587	465
505	20231103	114900	58102566	1587	1583	1587	1583	3551
506	20231103	114800	52478960	1583	1583	1583	1583	0
507	20231103	114700	52478960	1583	1583	1583	1583	0
508	20231103	114600	52478960	1583	1583	1583	1583	0
509	20231103	114500	52478960	1583	1582	1583	1582	500
510	20231103	114400	51687544	1581	1581	1581	1581	1
511	20231103	114300	51685963	1583	1583	1583	1583	0
512	20231103	114200	51685963	1583	1583	1583	1583	0
513	20231103	114100	51685963	1583	1583	1583	1583	0
514	20231103	114000	51685963	1583	1581	1583	1581	2
515	20231103	113900	51682799	1581	1581	1581	1581	25
516	20231103	113800	51643274	1582	1582	1582	1582	143
517	20231103	113700	51417048	1582	1582	1582	1582	0
518	20231103	113600	51417048	1582	1582	1582	1582	0
519	20231103	113500	51417048	1582	1582	1582	1582	441
520	20231103	113400	50719386	1582	1582	1582	1582	30
521	20231103	113300	50671926	1584	1584	1584	1584	0
522	20231103	113200	50671926	1584	1583	1584	1583	94
523	20231103	113100	50523117	1584	1584	1584	1584	1
524	20231103	113000	50521533	1582	1582	1582	1582	0
525	20231103	112900	50521533	1582	1582	1582	1582	0
526	20231103	112800	50521533	1582	1582	1582	1582	0
527	20231103	112700	50521533	1582	1582	1582	1582	0
528	20231103	112600	50521533	1582	1582	1582	1582	62
529	20231103	112500	50423449	1582	1582	1582	1582	4
530	20231103	112400	50417121	1582	1582	1582	1582	0
531	20231103	112300	50417121	1582	1582	1582	1582	0
532	20231103	112200	50417121	1582	1582	1582	1582	15
533	20231103	112100	50393391	1585	1585	1585	1585	0
534	20231103	112000	50393391	1585	1585	1585	1585	0
535	20231103	111900	50393391	1585	1585	1585	1585	624
536	20231103	111800	49404351	1583	1583	1583	1583	84
537	20231103	111700	49271379	1581	1581	1581	1581	0
538	20231103	111600	49271379	1581	1581	1581	1581	0
539	20231103	111500	49271379	1581	1581	1581	1581	90
540	20231103	111400	49129089	1579	1579	1579	1579	0
541	20231103	111300	49129089	1579	1577	1579	1577	922
542	20231103	111200	47673460	1578	1578	1578	1578	0
543	20231103	111100	47673460	1578	1578	1578	1578	0
544	20231103	111000	47673460	1578	1578	1578	1578	59
545	20231103	110900	47580358	1578	1578	1578	1578	0
546	20231103	110800	47580358	1578	1578	1578	1578	0
547	20231103	110700	47580358	1578	1578	1578	1578	704
548	20231103	110600	46469446	1578	1578	1578	1578	0
549	20231103	110500	46469446	1578	1579	1579	1578	64
550	20231103	110400	46368453	1576	1576	1576	1576	0
551	20231103	110300	46368453	1576	1576	1576	1576	0
552	20231103	110200	46368453	1576	1576	1576	1576	0
553	20231103	110100	46368453	1576	1576	1576	1576	0
554	20231103	110000	46368453	1576	1576	1576	1576	35
555	20231103	105900	46313293	1575	1575	1575	1575	0
556	20231103	105800	46313293	1575	1575	1575	1575	0
557	20231103	105700	46313293	1575	1575	1575	1575	0
558	20231103	105600	46313293	1575	1575	1575	1575	0
559	20231103	105500	46313293	1575	1575	1575	1575	0
560	20231103	105400	46313293	1575	1575	1575	1575	0
561	20231103	105300	46313293	1575	1575	1575	1575	0
562	20231103	105200	46313293	1575	1576	1576	1575	21
563	20231103	105100	46280198	1576	1576	1576	1576	100
564	20231103	105000	46122598	1576	1577	1577	1576	865
565	20231103	104900	44759017	1578	1578	1578	1578	0
566	20231103	104800	44759017	1578	1578	1578	1578	84
567	20231103	104700	44626465	1579	1579	1579	1579	0
568	20231103	104600	44626465	1579	1579	1579	1579	0
569	20231103	104500	44626465	1579	1579	1579	1579	5
570	20231103	104400	44618570	1576	1576	1576	1576	0
571	20231103	104300	44618570	1576	1576	1576	1576	679
572	20231103	104200	43548466	1575	1575	1575	1575	0
573	20231103	104100	43548466	1575	1575	1575	1575	0
574	20231103	104000	43548466	1575	1575	1575	1575	0
575	20231103	103900	43548466	1575	1575	1575	1575	9
576	20231103	103800	43534291	1575	1575	1575	1575	0
577	20231103	103700	43534291	1575	1575	1575	1575	0
578	20231103	103600	43534291	1575	1575	1575	1575	84
579	20231103	103500	43401991	1573	1573	1573	1573	0
580	20231103	103400	43401991	1573	1573	1573	1573	30
581	20231103	103300	43354801	1576	1576	1576	1576	0
582	20231103	103200	43354801	1576	1576	1576	1576	0
583	20231103	103100	43354801	1576	1576	1576	1576	0
584	20231103	103000	43354801	1576	1576	1576	1576	0
585	20231103	102900	43354801	1576	1576	1576	1576	0
586	20231103	102800	43354801	1576	1576	1576	1576	0
587	20231103	102700	43354801	1576	1576	1576	1576	0
588	20231103	102600	43354801	1576	1575	1576	1575	2
589	20231103	102500	43351650	1576	1575	1576	1575	100
590	20231103	102400	43194051	1576	1575	1576	1575	100
591	20231103	102300	43036452	1575	1575	1575	1575	500
592	20231103	102200	42248952	1575	1575	1575	1575	500
593	20231103	102100	41461452	1571	1571	1571	1571	0
594	20231103	102000	41461452	1571	1572	1572	1571	39
595	20231103	101900	41400153	1571	1571	1571	1571	0
596	20231103	101800	41400153	1571	1571	1571	1571	0
597	20231103	101700	41400153	1571	1573	1573	1571	24
598	20231103	101600	41362446	1576	1576	1576	1576	0
599	20231103	101500	41362446	1576	1576	1576	1576	0
600	20231103	101400	41362446	1576	1576	1576	1576	0
601	20231103	101300	41362446	1576	1576	1576	1576	39
602	20231103	101200	41300982	1576	1576	1576	1576	0
603	20231103	101100	41300982	1576	1572	1576	1572	978
604	20231103	101000	39761566	1572	1572	1572	1572	11
605	20231103	100900	39744274	1572	1572	1572	1572	300
606	20231103	100800	39272674	1572	1572	1572	1572	2
607	20231103	100700	39269530	1572	1572	1572	1572	0
608	20231103	100600	39269530	1572	1572	1572	1572	0
609	20231103	100500	39269530	1572	1572	1572	1572	0
610	20231103	100400	39269530	1572	1572	1572	1572	0
611	20231103	100300	39269530	1572	1572	1572	1572	0
612	20231103	100200	39269530	1572	1572	1572	1572	3
613	20231103	100100	39264814	1572	1572	1572	1572	0
614	20231103	100000	39264814	1572	1572	1572	1572	6
615	20231103	095900	39255382	1572	1572	1572	1572	30
616	20231103	095800	39208222	1571	1571	1571	1571	0
617	20231103	095700	39208222	1571	1571	1571	1571	0
618	20231103	095600	39208222	1571	1571	1571	1571	0
619	20231103	095500	39208222	1571	1571	1571	1571	1
620	20231103	095400	39206651	1571	1576	1576	1568	5294
621	20231103	095300	30885318	1581	1581	1581	1581	0
622	20231103	095200	30885318	1581	1580	1581	1580	20
623	20231103	095100	30853705	1586	1586	1586	1586	0
624	20231103	095000	30853705	1586	1586	1586	1586	0
625	20231103	094900	30853705	1586	1586	1586	1586	0
626	20231103	094800	30853705	1586	1586	1586	1586	0
627	20231103	094700	30853705	1586	1586	1586	1586	0
628	20231103	094600	30853705	1586	1586	1586	1586	0
629	20231103	094500	30853705	1586	1586	1586	1586	0
630	20231103	094400	30853705	1586	1586	1586	1586	0
631	20231103	094300	30853705	1586	1586	1586	1586	0
632	20231103	094200	30853705	1586	1586	1586	1586	0
633	20231103	094100	30853705	1586	1586	1586	1586	0
634	20231103	094000	30853705	1586	1586	1586	1586	0
635	20231103	093900	30853705	1586	1580	1586	1580	200
636	20231103	093800	30536576	1585	1579	1585	1579	300
637	20231103	093700	30062306	1576	1577	1577	1576	20
638	20231103	093600	30030771	1576	1576	1576	1576	0
639	20231103	093500	30030771	1576	1576	1576	1576	423
640	20231103	093400	29364123	1575	1575	1575	1575	7
641	20231103	093300	29353098	1576	1576	1576	1576	0
642	20231103	093200	29353098	1576	1575	1576	1575	3045
643	20231103	093100	24555646	1575	1571	1575	1571	1276
644	20231103	093000	22551042	1571	1571	1571	1571	100
645	20231103	092900	22393942	1571	1570	1571	1570	63
646	20231103	092800	22295022	1571	1574	1574	1571	2022
647	20231103	092700	19117455	1575	1576	1576	1575	650
648	20231103	092600	18093655	1576	1578	1578	1576	1986
649	20231103	092500	14961807	1578	1580	1580	1578	2000
650	20231103	092400	11805496	1582	1582	1582	1582	10
651	20231103	092300	11789676	1582	1582	1582	1582	0
652	20231103	092200	11789676	1582	1582	1582	1582	0
653	20231103	092100	11789676	1582	1582	1582	1582	0
654	20231103	092000	11789676	1582	1582	1582	1582	0
655	20231103	091900	11789676	1582	1582	1582	1582	20
656	20231103	091800	11758036	1580	1580	1580	1580	0
657	20231103	091700	11758036	1580	1580	1580	1580	0
658	20231103	091600	11758036	1580	1580	1580	1580	631
659	20231103	091500	10761056	1586	1586	1586	1586	1
660	20231103	091400	10759470	1580	1580	1580	1580	1426
661	20231103	091300	8506390	1580	1580	1580	1580	0
662	20231103	091200	8506390	1580	1587	1587	1580	3205
663	20231103	091100	3433348	1591	1597	1597	1591	524
664	20231103	091000	2599604	1598	1598	1598	1598	0
665	20231103	090900	2599604	1598	1594	1598	1594	769
666	20231103	090800	1371080	1598	1592	1598	1592	800
667	20231103	090700	93580	1598	1598	1598	1598	0
668	20231103	090600	93580	1598	1598	1598	1598	0
669	20231103	090500	93580	1598	1598	1598	1598	0
670	20231103	090400	93580	1598	1598	1598	1598	0
671	20231103	090300	93580	1598	1598	1598	1598	0
672	20231103	090200	93580	1598	1598	1598	1598	0
673	20231103	090100	93580	1598	1580	1598	1580	41
674	20231103	090000	28782	1599	1599	1599	1599	18