KissMeData/011420/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185500	878661672	1830	1830	1830	1830	34619
3	20231103	185400	878661672	1830	1830	1830	1830	0
4	20231103	185300	878661672	1830	1830	1830	1830	0
5	20231103	185200	878661672	1830	1830	1830	1830	0
6	20231103	185100	878661672	1830	1830	1830	1830	0
7	20231103	185000	878661672	1830	1830	1830	1830	0
8	20231103	184900	878661672	1830	1830	1830	1830	0
9	20231103	184800	878661672	1830	1830	1830	1830	0
10	20231103	184700	878661672	1830	1830	1830	1830	0
11	20231103	184600	878661672	1830	1830	1830	1830	0
12	20231103	184500	878661672	1830	1830	1830	1830	0
13	20231103	184400	878661672	1830	1830	1830	1830	0
14	20231103	184300	878661672	1830	1830	1830	1830	0
15	20231103	184200	878661672	1830	1830	1830	1830	0
16	20231103	184100	878661672	1830	1830	1830	1830	0
17	20231103	184000	878661672	1830	1830	1830	1830	0
18	20231103	183900	878661672	1830	1830	1830	1830	0
19	20231103	183800	878661672	1830	1830	1830	1830	0
20	20231103	183700	878661672	1830	1830	1830	1830	0
21	20231103	183600	878661672	1830	1830	1830	1830	0
22	20231103	183500	878661672	1830	1830	1830	1830	0
23	20231103	183400	878661672	1830	1830	1830	1830	0
24	20231103	183300	878661672	1830	1830	1830	1830	0
25	20231103	183200	878661672	1830	1830	1830	1830	0
26	20231103	183100	878661672	1830	1830	1830	1830	0
27	20231103	183000	878661672	1830	1830	1830	1830	0
28	20231103	182900	878661672	1830	1830	1830	1830	0
29	20231103	182800	878661672	1830	1830	1830	1830	0
30	20231103	182700	878661672	1830	1830	1830	1830	0
31	20231103	182600	878661672	1830	1830	1830	1830	0
32	20231103	182500	878661672	1830	1830	1830	1830	34619
33	20231103	182400	878661672	1830	1830	1830	1830	0
34	20231103	182300	878661672	1830	1830	1830	1830	0
35	20231103	182200	878661672	1830	1830	1830	1830	0
36	20231103	182100	878661672	1830	1830	1830	1830	0
37	20231103	182000	878661672	1830	1830	1830	1830	0
38	20231103	181900	878661672	1830	1830	1830	1830	0
39	20231103	181800	878661672	1830	1830	1830	1830	0
40	20231103	181700	878661672	1830	1830	1830	1830	0
41	20231103	181600	878661672	1830	1830	1830	1830	0
42	20231103	181500	878661672	1830	1830	1830	1830	0
43	20231103	181400	878661672	1830	1830	1830	1830	0
44	20231103	181300	878661672	1830	1830	1830	1830	0
45	20231103	181200	878661672	1830	1830	1830	1830	0
46	20231103	181100	878661672	1830	1830	1830	1830	0
47	20231103	181000	878661672	1830	1830	1830	1830	0
48	20231103	180900	878661672	1830	1830	1830	1830	0
49	20231103	180800	878661672	1830	1830	1830	1830	0
50	20231103	180700	878661672	1830	1830	1830	1830	0
51	20231103	180600	878661672	1830	1830	1830	1830	0
52	20231103	180500	878661672	1830	1830	1830	1830	0
53	20231103	180400	878661672	1830	1830	1830	1830	0
54	20231103	180300	878661672	1830	1830	1830	1830	0
55	20231103	180200	878661672	1830	1830	1830	1830	0
56	20231103	180100	878661672	1830	1830	1830	1830	0
57	20231103	180000	878661672	1830	1830	1830	1830	0
58	20231103	175900	878661672	1830	1830	1830	1830	0
59	20231103	175800	878661672	1830	1830	1830	1830	0
60	20231103	175700	878661672	1830	1830	1830	1830	0
61	20231103	175600	878661672	1830	1830	1830	1830	0
62	20231103	175500	878661672	1830	1830	1830	1830	34619
63	20231103	175400	878661672	1830	1830	1830	1830	0
64	20231103	175300	878661672	1830	1830	1830	1830	0
65	20231103	175200	878661672	1830	1830	1830	1830	0
66	20231103	175100	878661672	1830	1830	1830	1830	0
67	20231103	175000	878661672	1830	1830	1830	1830	0
68	20231103	174900	878661672	1830	1830	1830	1830	0
69	20231103	174800	878661672	1830	1830	1830	1830	0
70	20231103	174700	878661672	1830	1830	1830	1830	0
71	20231103	174600	878661672	1830	1830	1830	1830	0
72	20231103	174500	878661672	1830	1830	1830	1830	0
73	20231103	174400	878661672	1830	1830	1830	1830	0
74	20231103	174300	878661672	1830	1830	1830	1830	0
75	20231103	174200	878661672	1830	1830	1830	1830	0
76	20231103	174100	878661672	1830	1830	1830	1830	0
77	20231103	174000	878661672	1830	1830	1830	1830	0
78	20231103	173900	878661672	1830	1830	1830	1830	0
79	20231103	173800	878661672	1830	1830	1830	1830	0
80	20231103	173700	878661672	1830	1830	1830	1830	0
81	20231103	173600	878661672	1830	1830	1830	1830	0
82	20231103	173500	878661672	1830	1830	1830	1830	0
83	20231103	173400	878661672	1830	1830	1830	1830	0
84	20231103	173300	878661672	1830	1830	1830	1830	0
85	20231103	173200	878661672	1830	1830	1830	1830	0
86	20231103	173100	878661672	1830	1830	1830	1830	0
87	20231103	173000	878661672	1830	1830	1830	1830	0
88	20231103	172900	878661672	1830	1830	1830	1830	0
89	20231103	172800	878661672	1830	1830	1830	1830	0
90	20231103	172700	878661672	1830	1830	1830	1830	0
91	20231103	172600	878661672	1830	1830	1830	1830	0
92	20231103	172500	878661672	1830	1830	1830	1830	34619
93	20231103	172400	878661672	1830	1830	1830	1830	0
94	20231103	172300	878661672	1830	1830	1830	1830	0
95	20231103	172200	878661672	1830	1830	1830	1830	0
96	20231103	172100	878661672	1830	1830	1830	1830	0
97	20231103	172000	878661672	1830	1830	1830	1830	0
98	20231103	171900	878661672	1830	1830	1830	1830	0
99	20231103	171800	878661672	1830	1830	1830	1830	0
100	20231103	171700	878661672	1830	1830	1830	1830	0
101	20231103	171600	878661672	1830	1830	1830	1830	0
102	20231103	171500	878661672	1830	1830	1830	1830	0
103	20231103	171400	878661672	1830	1830	1830	1830	0
104	20231103	171300	878661672	1830	1830	1830	1830	0
105	20231103	171200	878661672	1830	1830	1830	1830	0
106	20231103	171100	878661672	1830	1830	1830	1830	0
107	20231103	171000	878661672	1830	1830	1830	1830	0
108	20231103	170900	878661672	1830	1830	1830	1830	0
109	20231103	170800	878661672	1830	1830	1830	1830	0
110	20231103	170700	878661672	1830	1830	1830	1830	0
111	20231103	170600	878661672	1830	1830	1830	1830	0
112	20231103	170500	878661672	1830	1830	1830	1830	0
113	20231103	170400	878661672	1830	1830	1830	1830	0
114	20231103	170300	878661672	1830	1830	1830	1830	0
115	20231103	170200	878661672	1830	1830	1830	1830	0
116	20231103	170100	878661672	1830	1830	1830	1830	0
117	20231103	170000	878661672	1830	1830	1830	1830	0
118	20231103	165900	878661672	1830	1830	1830	1830	0
119	20231103	165800	878661672	1830	1830	1830	1830	0
120	20231103	165700	878661672	1830	1830	1830	1830	0
121	20231103	165600	878661672	1830	1830	1830	1830	0
122	20231103	165500	878661672	1830	1830	1830	1830	34619
123	20231103	165400	878661672	1830	1830	1830	1830	0
124	20231103	165300	878661672	1830	1830	1830	1830	0
125	20231103	165200	878661672	1830	1830	1830	1830	0
126	20231103	165100	878661672	1830	1830	1830	1830	0
127	20231103	165000	878661672	1830	1830	1830	1830	0
128	20231103	164900	878661672	1830	1830	1830	1830	0
129	20231103	164800	878661672	1830	1830	1830	1830	0
130	20231103	164700	878661672	1830	1830	1830	1830	0
131	20231103	164600	878661672	1830	1830	1830	1830	0
132	20231103	164500	878661672	1830	1830	1830	1830	0
133	20231103	164400	878661672	1830	1830	1830	1830	0
134	20231103	164300	878661672	1830	1830	1830	1830	0
135	20231103	164200	878661672	1830	1830	1830	1830	0
136	20231103	164100	878661672	1830	1830	1830	1830	0
137	20231103	164000	878661672	1830	1830	1830	1830	0
138	20231103	163900	878661672	1830	1830	1830	1830	0
139	20231103	163800	878661672	1830	1830	1830	1830	0
140	20231103	163700	878661672	1830	1830	1830	1830	0
141	20231103	163600	878661672	1830	1830	1830	1830	0
142	20231103	163500	878661672	1830	1830	1830	1830	0
143	20231103	163400	878661672	1830	1830	1830	1830	0
144	20231103	163300	878661672	1830	1830	1830	1830	0
145	20231103	163200	878661672	1830	1830	1830	1830	0
146	20231103	163100	878661672	1830	1830	1830	1830	0
147	20231103	163000	878661672	1830	1830	1830	1830	0
148	20231103	162900	878661672	1830	1830	1830	1830	0
149	20231103	162800	878661672	1830	1830	1830	1830	0
150	20231103	162700	878661672	1830	1830	1830	1830	0
151	20231103	162600	878661672	1830	1830	1830	1830	0
152	20231103	162500	878661672	1830	1830	1830	1830	34619
153	20231103	162400	878661672	1830	1830	1830	1830	0
154	20231103	162300	878661672	1830	1830	1830	1830	0
155	20231103	162200	878661672	1830	1830	1830	1830	0
156	20231103	162100	878661672	1830	1830	1830	1830	0
157	20231103	162000	878661672	1830	1830	1830	1830	0
158	20231103	161900	878661672	1830	1830	1830	1830	0
159	20231103	161800	878661672	1830	1830	1830	1830	0
160	20231103	161700	878661672	1830	1830	1830	1830	0
161	20231103	161600	878661672	1830	1830	1830	1830	0
162	20231103	161500	878661672	1830	1830	1830	1830	0
163	20231103	161400	878661672	1830	1830	1830	1830	0
164	20231103	161300	878661672	1830	1830	1830	1830	0
165	20231103	161200	878661672	1830	1830	1830	1830	0
166	20231103	161100	878661672	1830	1830	1830	1830	0
167	20231103	161000	878661672	1830	1830	1830	1830	0
168	20231103	160900	878661672	1830	1830	1830	1830	0
169	20231103	160800	878661672	1830	1830	1830	1830	0
170	20231103	160700	878661672	1830	1830	1830	1830	0
171	20231103	160600	878661672	1830	1830	1830	1830	0
172	20231103	160500	878661672	1830	1830	1830	1830	0
173	20231103	160400	878661672	1830	1830	1830	1830	0
174	20231103	160300	878661672	1830	1830	1830	1830	0
175	20231103	160200	878661672	1830	1830	1830	1830	0
176	20231103	160100	878661672	1830	1830	1830	1830	0
177	20231103	160000	878661672	1830	1830	1830	1830	0
178	20231103	155900	878661672	1830	1830	1830	1830	0
179	20231103	155800	878661672	1830	1830	1830	1830	0
180	20231103	155700	878661672	1830	1830	1830	1830	0
181	20231103	155600	878661672	1830	1830	1830	1830	0
182	20231103	155500	878661672	1830	1830	1830	1830	34619
183	20231103	155400	878661672	1830	1830	1830	1830	0
184	20231103	155300	878661672	1830	1830	1830	1830	0
185	20231103	155200	878661672	1830	1830	1830	1830	0
186	20231103	155100	878661672	1830	1830	1830	1830	0
187	20231103	155000	878661672	1830	1830	1830	1830	0
188	20231103	154900	878661672	1830	1830	1830	1830	0
189	20231103	154800	878661672	1830	1830	1830	1830	0
190	20231103	154700	878661672	1830	1830	1830	1830	0
191	20231103	154600	878661672	1830	1830	1830	1830	0
192	20231103	154500	878661672	1830	1830	1830	1830	0
193	20231103	154400	878661672	1830	1830	1830	1830	0
194	20231103	154300	878661672	1830	1830	1830	1830	0
195	20231103	154200	878661672	1830	1830	1830	1830	0
196	20231103	154100	878661672	1830	1830	1830	1830	0
197	20231103	154000	878661672	1830	1830	1830	1830	0
198	20231103	153900	878661672	1830	1830	1830	1830	0
199	20231103	153800	878661672	1830	1830	1830	1830	0
200	20231103	153700	878661672	1830	1830	1830	1830	0
201	20231103	153600	878661672	1830	1830	1830	1830	0
202	20231103	153500	878661672	1830	1830	1830	1830	0
203	20231103	153400	878661672	1830	1830	1830	1830	0
204	20231103	153300	878661672	1830	1830	1830	1830	0
205	20231103	153200	878661672	1830	1830	1830	1830	0
206	20231103	153100	878661672	1830	1830	1830	1830	0
207	20231103	153000	878661672	1830	1830	1830	1830	34619
208	20231103	152900	815308902	1847	1847	1847	1847	0
209	20231103	152800	815308902	1847	1847	1847	1847	0
210	20231103	152700	815308902	1847	1847	1847	1847	0
211	20231103	152600	815308902	1847	1847	1847	1847	0
212	20231103	152500	815308902	1847	1847	1847	1847	0
213	20231103	152400	815308902	1847	1847	1847	1847	0
214	20231103	152300	815308902	1847	1847	1847	1847	0
215	20231103	152200	815308902	1847	1847	1847	1847	0
216	20231103	152100	815308902	1847	1847	1847	1847	0
217	20231103	152000	815308902	1847	1847	1847	1847	0
218	20231103	151900	815308902	1847	1846	1847	1845	1108
219	20231103	151800	813264415	1845	1848	1848	1845	5334
220	20231103	151700	803415725	1848	1855	1855	1848	4625
221	20231103	151600	794852856	1855	1856	1856	1855	1305
222	20231103	151500	792431195	1857	1857	1857	1856	572
223	20231103	151400	791369492	1857	1856	1857	1856	191
224	20231103	151300	791014887	1857	1856	1857	1856	130
225	20231103	151200	790773505	1856	1856	1856	1855	776
226	20231103	151100	789333489	1856	1857	1857	1856	1332
227	20231103	151000	786860201	1858	1858	1858	1857	191
228	20231103	150900	786505338	1858	1858	1858	1858	620
229	20231103	150800	785353378	1858	1858	1858	1858	1636
230	20231103	150700	782313690	1858	1859	1859	1858	211
231	20231103	150600	781921642	1859	1856	1859	1856	497
232	20231103	150500	780998130	1858	1856	1858	1856	334
233	20231103	150400	780378224	1858	1858	1858	1858	301
234	20231103	150300	779818966	1858	1858	1858	1857	1506
235	20231103	150200	777022047	1858	1858	1858	1858	356
236	20231103	150100	776360599	1858	1858	1858	1858	1
237	20231103	150000	776358741	1858	1857	1858	1857	1039
238	20231103	145900	774429317	1858	1858	1858	1858	408
239	20231103	145800	773671253	1858	1857	1858	1857	2514
240	20231103	145700	769002754	1857	1857	1857	1857	389
241	20231103	145600	768280381	1857	1856	1857	1854	71
242	20231103	145500	768148638	1856	1854	1856	1851	236
243	20231103	145400	767711487	1854	1853	1854	1852	141
244	20231103	145300	767450241	1853	1853	1853	1853	1
245	20231103	145200	767448388	1854	1854	1854	1854	6
246	20231103	145100	767437264	1854	1850	1854	1849	882
247	20231103	145000	765806092	1854	1853	1854	1850	312
248	20231103	144900	765228270	1853	1853	1853	1850	961
249	20231103	144800	763450367	1853	1850	1853	1850	351
250	20231103	144700	762800864	1853	1854	1854	1853	4
251	20231103	144600	762793449	1855	1857	1857	1855	22
252	20231103	144500	762752604	1857	1857	1857	1857	1
253	20231103	144400	762750747	1858	1859	1859	1858	21
254	20231103	144300	762711709	1860	1859	1860	1848	13508
255	20231103	144200	737653337	1860	1860	1860	1860	590
256	20231103	144100	736555937	1861	1861	1861	1861	1
257	20231103	144000	736554076	1861	1861	1861	1861	1
258	20231103	143900	736552215	1861	1861	1863	1861	92
259	20231103	143800	736381001	1861	1863	1863	1861	31
260	20231103	143700	736323288	1864	1864	1865	1863	916
261	20231103	143600	734615962	1864	1865	1865	1864	1096
262	20231103	143500	732573014	1865	1864	1865	1864	3091
263	20231103	143400	726810696	1864	1859	1864	1859	10236
264	20231103	143300	707738516	1860	1857	1860	1857	385
265	20231103	143200	707022445	1857	1855	1857	1855	612
266	20231103	143100	705886983	1855	1855	1855	1855	1
267	20231103	143000	705885128	1855	1854	1855	1852	527
268	20231103	142900	704908508	1855	1857	1857	1855	40
269	20231103	142800	704834303	1857	1857	1857	1856	115
270	20231103	142700	704620848	1857	1857	1857	1857	11
271	20231103	142600	704600421	1857	1855	1857	1855	1500
272	20231103	142500	701817845	1856	1857	1857	1856	1316
273	20231103	142400	699374259	1860	1860	1860	1860	12
274	20231103	142300	699351939	1862	1858	1862	1858	753
275	20231103	142200	697951330	1857	1854	1857	1852	1632
276	20231103	142100	694924195	1854	1850	1854	1850	272
277	20231103	142000	694420036	1853	1853	1853	1850	502
278	20231103	141900	693491027	1854	1854	1854	1854	1
279	20231103	141800	693489173	1854	1854	1854	1854	1
280	20231103	141700	693487319	1855	1855	1855	1855	2
281	20231103	141600	693483609	1855	1854	1855	1854	61
282	20231103	141500	693370511	1854	1854	1854	1854	76
283	20231103	141400	693229607	1854	1850	1854	1850	4116
284	20231103	141300	685611476	1851	1849	1851	1849	2472
285	20231103	141200	681036528	1850	1850	1850	1850	36
286	20231103	141100	680969928	1850	1850	1850	1850	1
287	20231103	141000	680968078	1850	1850	1850	1850	4
288	20231103	140900	680960678	1850	1850	1850	1850	2
289	20231103	140800	680956978	1850	1850	1850	1850	501
290	20231103	140700	680030128	1851	1851	1851	1850	2166
291	20231103	140600	676022503	1852	1852	1852	1852	47
292	20231103	140500	675935459	1854	1854	1854	1854	1
293	20231103	140400	675933605	1854	1854	1854	1851	301
294	20231103	140300	675376328	1855	1855	1855	1855	1
295	20231103	140200	675374473	1855	1855	1855	1855	1
296	20231103	140100	675372618	1855	1853	1855	1853	201
297	20231103	140000	675000163	1855	1854	1855	1854	81
298	20231103	135900	674849988	1854	1854	1854	1854	1926
299	20231103	135800	671279184	1856	1856	1856	1856	1
300	20231103	135700	671277328	1856	1856	1856	1854	453
301	20231103	135600	670437229	1857	1856	1857	1856	510
302	20231103	135500	669490659	1857	1857	1857	1857	61
303	20231103	135400	669377382	1857	1856	1857	1856	513
304	20231103	135300	668425124	1856	1857	1857	1856	109
305	20231103	135200	668222790	1857	1856	1857	1856	203
306	20231103	135100	667846021	1856	1856	1856	1855	402
307	20231103	135000	667100113	1856	1854	1856	1854	6
308	20231103	134900	667088987	1856	1856	1856	1856	41
309	20231103	134800	667012891	1857	1855	1857	1855	110
310	20231103	134700	666808831	1855	1853	1855	1852	801
311	20231103	134600	665325243	1855	1855	1855	1855	1
312	20231103	134500	665323388	1855	1855	1855	1854	104
313	20231103	134400	665130568	1856	1856	1856	1855	220
314	20231103	134300	664722358	1856	1856	1856	1856	238
315	20231103	134200	664280630	1857	1857	1857	1857	87
316	20231103	134100	664119071	1859	1857	1859	1857	401
317	20231103	134000	663374012	1860	1858	1860	1856	1039
318	20231103	133900	661442944	1860	1860	1860	1860	639
319	20231103	133800	660254404	1860	1851	1860	1851	5196
320	20231103	133700	650614211	1851	1851	1851	1851	91
321	20231103	133600	650445770	1850	1850	1850	1850	369
322	20231103	133500	649763120	1850	1850	1851	1850	635
323	20231103	133400	648588276	1850	1849	1850	1849	420
324	20231103	133300	647811695	1849	1849	1850	1849	1666
325	20231103	133200	644729883	1849	1849	1849	1849	1
326	20231103	133100	644728034	1849	1846	1849	1846	30
327	20231103	133000	644672651	1849	1849	1849	1849	0
328	20231103	132900	644672651	1849	1849	1849	1849	2
329	20231103	132800	644668953	1849	1849	1849	1849	1
330	20231103	132700	644667104	1849	1848	1849	1848	553
331	20231103	132600	643645158	1848	1848	1848	1848	116
332	20231103	132500	643430790	1848	1843	1848	1843	5651
333	20231103	132400	633009887	1843	1843	1843	1843	84
334	20231103	132300	632855075	1843	1841	1843	1841	1853
335	20231103	132200	629442473	1842	1842	1842	1841	92
336	20231103	132100	629273016	1842	1842	1842	1841	87
337	20231103	132000	629112798	1842	1842	1842	1842	1
338	20231103	131900	629110956	1842	1842	1842	1842	681
339	20231103	131800	627856554	1842	1842	1842	1842	109
340	20231103	131700	627655776	1842	1842	1842	1842	284
341	20231103	131600	627132648	1842	1840	1842	1840	98
342	20231103	131500	626952324	1840	1842	1842	1840	22
343	20231103	131400	626911818	1842	1842	1842	1839	860
344	20231103	131300	625329975	1842	1841	1842	1841	48
345	20231103	131200	625241606	1842	1842	1842	1842	21
346	20231103	131100	625202924	1842	1842	1842	1842	1
347	20231103	131000	625201082	1842	1842	1842	1837	1329
348	20231103	130900	622754429	1843	1843	1843	1843	51
349	20231103	130800	622660436	1843	1842	1843	1842	66
350	20231103	130700	622538863	1842	1842	1842	1842	101
351	20231103	130600	622352821	1842	1842	1842	1842	31
352	20231103	130500	622295719	1842	1840	1842	1840	141
353	20231103	130400	622036206	1841	1842	1842	1838	2571
354	20231103	130300	617310513	1838	1837	1838	1833	2984
355	20231103	130200	611827164	1833	1843	1843	1833	5952
356	20231103	130100	600896374	1844	1842	1844	1840	1126
357	20231103	130000	598823945	1844	1843	1844	1841	1112
358	20231103	125900	596776245	1845	1845	1845	1845	2
359	20231103	125800	596772555	1845	1845	1845	1845	366
360	20231103	125700	596097285	1846	1846	1846	1846	1
361	20231103	125600	596095439	1846	1846	1846	1846	1
362	20231103	125500	596093593	1846	1845	1846	1845	637
363	20231103	125400	594918326	1845	1845	1845	1845	1
364	20231103	125300	594916481	1846	1846	1846	1846	1
365	20231103	125200	594914635	1846	1846	1846	1846	1
366	20231103	125100	594912789	1846	1846	1846	1846	8
367	20231103	125000	594898021	1844	1846	1846	1844	966
368	20231103	124900	593116244	1846	1846	1846	1846	6
369	20231103	124800	593105168	1849	1849	1849	1849	0
370	20231103	124700	593105168	1849	1849	1849	1849	0
371	20231103	124600	593105168	1849	1849	1849	1849	0
372	20231103	124500	593105168	1849	1849	1849	1849	0
373	20231103	124400	593105168	1849	1849	1849	1849	3
374	20231103	124300	593099621	1849	1849	1849	1849	10
375	20231103	124200	593081131	1849	1849	1849	1849	0
376	20231103	124100	593081131	1849	1849	1849	1849	1
377	20231103	124000	593079282	1850	1850	1850	1850	0
378	20231103	123900	593079282	1850	1850	1850	1850	123
379	20231103	123800	592851732	1849	1848	1850	1848	363
380	20231103	123700	592180506	1847	1848	1848	1847	6
381	20231103	123600	592169423	1840	1847	1847	1840	1263
382	20231103	123500	589842315	1849	1849	1849	1849	714
383	20231103	123400	588522129	1849	1849	1849	1849	1366
384	20231103	123300	585996395	1849	1849	1849	1849	0
385	20231103	123200	585996395	1849	1849	1849	1849	50
386	20231103	123100	585903945	1849	1850	1850	1849	260
387	20231103	123000	585423172	1850	1850	1850	1850	772
388	20231103	122900	583994972	1849	1848	1849	1847	402
389	20231103	122800	583251782	1848	1847	1848	1847	1167
390	20231103	122700	581096332	1847	1847	1847	1847	0
391	20231103	122600	581096332	1847	1847	1847	1845	2577
392	20231103	122500	576337187	1847	1847	1847	1847	100
393	20231103	122400	576152487	1847	1847	1847	1847	525
394	20231103	122300	575182812	1847	1847	1847	1847	6
395	20231103	122200	575171730	1849	1849	1849	1849	1
396	20231103	122100	575169881	1849	1849	1849	1849	2
397	20231103	122000	575166183	1849	1849	1849	1849	100
398	20231103	121900	574981283	1847	1850	1850	1847	3950
399	20231103	121800	567679266	1850	1851	1852	1850	1049
400	20231103	121700	565737475	1851	1852	1852	1851	156
401	20231103	121600	565448621	1852	1852	1852	1851	753
402	20231103	121500	564054083	1851	1851	1851	1851	0
403	20231103	121400	564054083	1851	1851	1854	1851	565
404	20231103	121300	563007346	1851	1851	1851	1851	273
405	20231103	121200	562502023	1851	1851	1851	1851	0
406	20231103	121100	562502023	1851	1851	1851	1851	101
407	20231103	121000	562315072	1850	1849	1850	1849	190
408	20231103	120900	561963579	1849	1849	1849	1849	10
409	20231103	120800	561945089	1849	1849	1850	1849	109
410	20231103	120700	561743448	1850	1850	1850	1849	346
411	20231103	120600	561103591	1849	1849	1849	1849	41
412	20231103	120500	561027782	1850	1849	1850	1849	213
413	20231103	120400	560633943	1847	1847	1847	1847	0
414	20231103	120300	560633943	1847	1847	1847	1846	861
415	20231103	120200	559043819	1847	1847	1847	1847	100
416	20231103	120100	558859119	1847	1847	1847	1847	0
417	20231103	120000	558859119	1847	1847	1847	1847	270
418	20231103	115900	558360429	1847	1848	1848	1847	694
419	20231103	115800	557078424	1848	1850	1850	1848	644
420	20231103	115700	555887937	1850	1850	1850	1850	257
421	20231103	115600	555412487	1850	1850	1850	1850	280
422	20231103	115500	554894487	1850	1850	1850	1850	454
423	20231103	115400	554054587	1850	1850	1850	1850	360
424	20231103	115300	553388587	1851	1850	1851	1850	873
425	20231103	115200	551773535	1850	1849	1850	1849	199
426	20231103	115100	551405420	1846	1850	1850	1846	6
427	20231103	115000	551394324	1851	1848	1851	1844	238
428	20231103	114900	550954572	1849	1848	1849	1836	2036
429	20231103	114800	547207920	1851	1850	1851	1850	500
430	20231103	114700	546282877	1851	1848	1851	1848	880
431	20231103	114600	544656397	1851	1852	1852	1848	1119
432	20231103	114500	542588214	1852	1848	1852	1848	4556
433	20231103	114400	534161374	1848	1847	1848	1847	350
434	20231103	114300	533514711	1847	1843	1847	1843	4781
435	20231103	114200	524701548	1840	1840	1840	1840	20
436	20231103	114100	524664748	1840	1840	1840	1840	0
437	20231103	114000	524664748	1840	1840	1840	1840	0
438	20231103	113900	524664748	1840	1840	1842	1840	1125
439	20231103	113800	522593468	1843	1843	1843	1843	1
440	20231103	113700	522591625	1840	1843	1843	1840	32
441	20231103	113600	522532685	1842	1842	1842	1842	34
442	20231103	113500	522470057	1840	1840	1840	1840	275
443	20231103	113400	521964057	1840	1843	1843	1840	70
444	20231103	113300	521835206	1841	1841	1841	1841	30
445	20231103	113200	521779976	1840	1841	1841	1840	11
446	20231103	113100	521759726	1841	1840	1841	1840	130
447	20231103	113000	521520416	1840	1839	1840	1839	140
448	20231103	112900	521262823	1839	1839	1839	1839	2
449	20231103	112800	521259145	1836	1840	1840	1836	2147
450	20231103	112700	517310774	1842	1844	1844	1842	40
451	20231103	112600	517237076	1844	1844	1844	1844	50
452	20231103	112500	517144876	1844	1844	1844	1844	38
453	20231103	112400	517074804	1845	1845	1845	1845	0
454	20231103	112300	517074804	1845	1845	1845	1845	0
455	20231103	112200	517074804	1845	1841	1845	1841	14
456	20231103	112100	517049014	1840	1840	1840	1840	0
457	20231103	112000	517049014	1840	1843	1843	1840	229
458	20231103	111900	516627372	1846	1844	1846	1843	14
459	20231103	111800	516601560	1844	1842	1844	1842	224
460	20231103	111700	516188950	1843	1848	1848	1843	209
461	20231103	111600	515803489	1847	1844	1847	1844	223
462	20231103	111500	515391707	1840	1840	1840	1840	1
463	20231103	111400	515389867	1844	1839	1844	1839	1225
464	20231103	111300	513131346	1842	1842	1842	1842	0
465	20231103	111200	513131346	1842	1835	1842	1835	1277
466	20231103	111100	510788044	1843	1842	1843	1842	407
467	20231103	111000	510038049	1843	1836	1843	1835	883
468	20231103	110900	508417530	1836	1836	1836	1836	127
469	20231103	110800	508184358	1843	1839	1843	1839	331
470	20231103	110700	507575609	1839	1839	1839	1835	2216
471	20231103	110600	503508445	1839	1839	1839	1839	0
472	20231103	110500	503508445	1839	1837	1839	1832	4202
473	20231103	110400	495802925	1839	1839	1839	1837	1032
474	20231103	110300	493905481	1836	1837	1839	1835	2608
475	20231103	110200	489119257	1836	1840	1840	1836	3015
476	20231103	110100	483581386	1838	1841	1841	1838	118
477	20231103	110000	483364469	1841	1839	1841	1837	2826
478	20231103	105900	478171592	1843	1843	1843	1843	0
479	20231103	105800	478171592	1843	1843	1843	1843	0
480	20231103	105700	478171592	1843	1843	1843	1843	0
481	20231103	105600	478171592	1843	1839	1843	1839	86
482	20231103	105500	478013434	1839	1844	1844	1839	281
483	20231103	105400	477496423	1844	1840	1844	1837	2021
484	20231103	105300	473782472	1840	1840	1840	1839	1316
485	20231103	105200	471362032	1844	1844	1844	1839	52
486	20231103	105100	471266359	1844	1839	1844	1838	2381
487	20231103	105000	466889553	1839	1839	1839	1838	1354
488	20231103	104900	464400128	1839	1842	1842	1839	1680
489	20231103	104800	461308823	1843	1842	1844	1842	2703
490	20231103	104700	456328444	1842	1843	1843	1842	938
491	20231103	104600	454600537	1844	1851	1851	1843	690
492	20231103	104500	453327782	1844	1843	1844	1843	59
493	20231103	104400	453219042	1852	1852	1852	1852	0
494	20231103	104300	453219042	1852	1850	1852	1842	175
495	20231103	104200	452896674	1852	1851	1852	1851	11
496	20231103	104100	452876312	1851	1852	1852	1839	6445
497	20231103	104000	440981976	1852	1859	1860	1852	513
498	20231103	103900	440029512	1860	1860	1860	1860	0
499	20231103	103800	440029512	1860	1850	1860	1850	57
500	20231103	103700	439923992	1848	1850	1850	1848	1412
501	20231103	103600	437312287	1850	1853	1853	1850	1800
502	20231103	103500	433980635	1853	1853	1853	1853	0
503	20231103	103400	433980635	1853	1855	1855	1853	1058
504	20231103	103300	432019354	1861	1861	1862	1861	27
505	20231103	103200	431969104	1863	1863	1863	1863	30
506	20231103	103100	431913214	1864	1864	1864	1864	354
507	20231103	103000	431253358	1864	1858	1865	1858	2890
508	20231103	102900	425869151	1859	1859	1859	1859	554
509	20231103	102800	424839265	1859	1859	1860	1859	1260
510	20231103	102700	422496893	1860	1855	1860	1855	35
511	20231103	102600	422431956	1855	1853	1855	1851	204
512	20231103	102500	422054111	1858	1858	1858	1857	100
513	20231103	102400	421868312	1859	1859	1859	1859	0
514	20231103	102300	421868312	1859	1860	1860	1859	10
515	20231103	102200	421849720	1859	1860	1861	1859	35
516	20231103	102100	421784652	1859	1859	1859	1859	1
517	20231103	102000	421782793	1861	1861	1861	1851	920
518	20231103	101900	420079595	1862	1862	1862	1862	1
519	20231103	101800	420077733	1861	1853	1861	1851	359
520	20231103	101700	419412902	1852	1852	1852	1852	0
521	20231103	101600	419412902	1852	1853	1853	1852	2000
522	20231103	101500	415708032	1865	1856	1865	1852	715
523	20231103	101400	414382422	1858	1858	1858	1858	0
524	20231103	101300	414382422	1858	1858	1858	1858	1071
525	20231103	101200	412392504	1858	1858	1859	1858	246
526	20231103	101100	411935241	1865	1863	1865	1863	1000
527	20231103	101000	410070531	1867	1865	1867	1858	7351
528	20231103	100900	396354012	1866	1857	1867	1857	7737
529	20231103	100800	381946602	1856	1853	1856	1853	948
530	20231103	100700	380188525	1853	1852	1853	1852	1847
531	20231103	100600	376766296	1853	1853	1853	1853	1
532	20231103	100500	376764443	1853	1853	1853	1853	2
533	20231103	100400	376760737	1853	1845	1853	1845	995
534	20231103	100300	374918623	1845	1851	1851	1845	12
535	20231103	100200	374896457	1851	1843	1851	1843	1243
536	20231103	100100	372605082	1841	1845	1852	1840	3757
537	20231103	100000	365687591	1854	1852	1854	1852	503
538	20231103	095900	364755346	1840	1850	1850	1840	2085
539	20231103	095800	360905962	1854	1855	1855	1854	120
540	20231103	095700	360683462	1855	1847	1856	1847	94
541	20231103	095600	360509425	1850	1849	1850	1846	2080
542	20231103	095500	356667939	1850	1855	1855	1849	1883
543	20231103	095400	353183398	1855	1857	1858	1855	744
544	20231103	095300	351802433	1858	1859	1859	1856	827
545	20231103	095200	350267386	1860	1857	1862	1856	410
546	20231103	095100	349506107	1857	1863	1864	1857	2958
547	20231103	095000	343998277	1859	1856	1862	1856	3377
548	20231103	094900	337719284	1852	1852	1857	1851	2038
549	20231103	094800	333944126	1852	1855	1855	1852	348
550	20231103	094700	333299321	1855	1851	1855	1851	1358
551	20231103	094600	330782392	1851	1846	1851	1846	1260
552	20231103	094500	328452508	1845	1842	1845	1842	4730
553	20231103	094400	319729546	1842	1843	1844	1838	482
554	20231103	094300	318842151	1838	1843	1843	1838	3741
555	20231103	094200	311954275	1844	1843	1844	1843	951
556	20231103	094100	310201580	1843	1843	1843	1843	178
557	20231103	094000	309873526	1843	1843	1843	1843	0
558	20231103	093900	309873526	1843	1840	1843	1840	3567
559	20231103	093800	303302820	1840	1834	1840	1834	741
560	20231103	093700	301941019	1831	1830	1831	1830	5
561	20231103	093600	301931865	1830	1827	1830	1827	520
562	20231103	093500	300981776	1834	1828	1834	1828	6945
563	20231103	093400	288277934	1828	1828	1828	1828	300
564	20231103	093300	287729534	1828	1829	1829	1828	5799
565	20231103	093200	277124821	1832	1832	1832	1832	4
566	20231103	093100	277117493	1832	1832	1832	1832	12
567	20231103	093000	277095509	1830	1832	1832	1830	638
568	20231103	092900	275927957	1830	1830	1830	1830	0
569	20231103	092800	275927957	1830	1832	1832	1830	5553
570	20231103	092700	265765278	1832	1830	1832	1830	392
571	20231103	092600	265047318	1832	1832	1832	1830	4583
572	20231103	092500	256655361	1832	1832	1834	1831	220
573	20231103	092400	256252305	1834	1834	1834	1834	510
574	20231103	092300	255316965	1834	1834	1834	1833	419
575	20231103	092200	254548869	1834	1833	1841	1833	162
576	20231103	092100	254251759	1833	1830	1841	1830	1709
577	20231103	092000	251120027	1830	1829	1838	1828	2547
578	20231103	091900	246459396	1829	1829	1830	1827	3017
579	20231103	091800	240941316	1829	1832	1838	1829	5019
580	20231103	091700	231755829	1831	1839	1839	1831	3695
581	20231103	091600	224986466	1843	1831	1843	1831	42
582	20231103	091500	224909552	1830	1837	1844	1830	10597
583	20231103	091400	205505027	1844	1835	1844	1831	4778
584	20231103	091300	196740772	1837	1844	1844	1835	5866
585	20231103	091200	185955460	1844	1845	1846	1844	125
586	20231103	091100	185724899	1845	1846	1846	1845	304
587	20231103	091000	185164017	1842	1838	1842	1837	3016
588	20231103	090900	179614051	1839	1842	1842	1839	900
589	20231103	090800	177956806	1843	1837	1847	1836	2501
590	20231103	090700	173347222	1840	1833	1840	1833	1512
591	20231103	090600	170571166	1836	1831	1837	1827	2525
592	20231103	090500	165945102	1827	1827	1827	1825	4000
593	20231103	090400	158638456	1825	1840	1841	1825	27609
594	20231103	090300	108079094	1841	1848	1848	1841	14705
595	20231103	090200	80991083	1848	1855	1855	1848	1634
596	20231103	090100	77968327	1855	1867	1867	1849	6242
597	20231103	090000	66415375	1864	1860	1867	1839	35591