KissMeData/018500/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190300	428196000	1577	1577	1577	1577	500
3	20231103	190200	428196000	1577	1577	1577	1577	0
4	20231103	190100	428196000	1577	1577	1577	1577	0
5	20231103	190000	428196000	1577	1577	1577	1577	0
6	20231103	185900	428196000	1577	1577	1577	1577	0
7	20231103	185800	428196000	1577	1577	1577	1577	0
8	20231103	185700	428196000	1577	1577	1577	1577	0
9	20231103	185600	428196000	1577	1577	1577	1577	0
10	20231103	185500	428196000	1577	1577	1577	1577	0
11	20231103	185400	428196000	1577	1577	1577	1577	0
12	20231103	185300	428196000	1577	1577	1577	1577	0
13	20231103	185200	428196000	1577	1577	1577	1577	0
14	20231103	185100	428196000	1577	1577	1577	1577	0
15	20231103	185000	428196000	1577	1577	1577	1577	0
16	20231103	184900	428196000	1577	1577	1577	1577	0
17	20231103	184800	428196000	1577	1577	1577	1577	0
18	20231103	184700	428196000	1577	1577	1577	1577	0
19	20231103	184600	428196000	1577	1577	1577	1577	0
20	20231103	184500	428196000	1577	1577	1577	1577	0
21	20231103	184400	428196000	1577	1577	1577	1577	0
22	20231103	184300	428196000	1577	1577	1577	1577	0
23	20231103	184200	428196000	1577	1577	1577	1577	0
24	20231103	184100	428196000	1577	1577	1577	1577	0
25	20231103	184000	428196000	1577	1577	1577	1577	0
26	20231103	183900	428196000	1577	1577	1577	1577	0
27	20231103	183800	428196000	1577	1577	1577	1577	0
28	20231103	183700	428196000	1577	1577	1577	1577	0
29	20231103	183600	428196000	1577	1577	1577	1577	0
30	20231103	183500	428196000	1577	1577	1577	1577	0
31	20231103	183400	428196000	1577	1577	1577	1577	0
32	20231103	183300	428196000	1577	1577	1577	1577	500
33	20231103	183200	428196000	1577	1577	1577	1577	0
34	20231103	183100	428196000	1577	1577	1577	1577	0
35	20231103	183000	428196000	1577	1577	1577	1577	0
36	20231103	182900	428196000	1577	1577	1577	1577	0
37	20231103	182800	428196000	1577	1577	1577	1577	0
38	20231103	182700	428196000	1577	1577	1577	1577	0
39	20231103	182600	428196000	1577	1577	1577	1577	0
40	20231103	182500	428196000	1577	1577	1577	1577	0
41	20231103	182400	428196000	1577	1577	1577	1577	0
42	20231103	182300	428196000	1577	1577	1577	1577	0
43	20231103	182200	428196000	1577	1577	1577	1577	0
44	20231103	182100	428196000	1577	1577	1577	1577	0
45	20231103	182000	428196000	1577	1577	1577	1577	0
46	20231103	181900	428196000	1577	1577	1577	1577	0
47	20231103	181800	428196000	1577	1577	1577	1577	0
48	20231103	181700	428196000	1577	1577	1577	1577	0
49	20231103	181600	428196000	1577	1577	1577	1577	0
50	20231103	181500	428196000	1577	1577	1577	1577	0
51	20231103	181400	428196000	1577	1577	1577	1577	0
52	20231103	181300	428196000	1577	1577	1577	1577	0
53	20231103	181200	428196000	1577	1577	1577	1577	0
54	20231103	181100	428196000	1577	1577	1577	1577	0
55	20231103	181000	428196000	1577	1577	1577	1577	0
56	20231103	180900	428196000	1577	1577	1577	1577	0
57	20231103	180800	428196000	1577	1577	1577	1577	0
58	20231103	180700	428196000	1577	1577	1577	1577	0
59	20231103	180600	428196000	1577	1577	1577	1577	0
60	20231103	180500	428196000	1577	1577	1577	1577	0
61	20231103	180400	428196000	1577	1577	1577	1577	0
62	20231103	180300	428196000	1577	1577	1577	1577	500
63	20231103	180200	428196000	1577	1577	1577	1577	0
64	20231103	180100	428196000	1577	1577	1577	1577	0
65	20231103	180000	428196000	1577	1577	1577	1577	0
66	20231103	175900	428196000	1577	1577	1577	1577	0
67	20231103	175800	428196000	1577	1577	1577	1577	0
68	20231103	175700	428196000	1577	1577	1577	1577	0
69	20231103	175600	428196000	1577	1577	1577	1577	0
70	20231103	175500	428196000	1577	1577	1577	1577	0
71	20231103	175400	428196000	1577	1577	1577	1577	0
72	20231103	175300	428196000	1577	1577	1577	1577	0
73	20231103	175200	428196000	1577	1577	1577	1577	0
74	20231103	175100	428196000	1577	1577	1577	1577	0
75	20231103	175000	428196000	1577	1577	1577	1577	0
76	20231103	174900	428196000	1577	1577	1577	1577	0
77	20231103	174800	428196000	1577	1577	1577	1577	0
78	20231103	174700	428196000	1577	1577	1577	1577	0
79	20231103	174600	428196000	1577	1577	1577	1577	0
80	20231103	174500	428196000	1577	1577	1577	1577	0
81	20231103	174400	428196000	1577	1577	1577	1577	0
82	20231103	174300	428196000	1577	1577	1577	1577	0
83	20231103	174200	428196000	1577	1577	1577	1577	0
84	20231103	174100	428196000	1577	1577	1577	1577	0
85	20231103	174000	428196000	1577	1577	1577	1577	0
86	20231103	173900	428196000	1577	1577	1577	1577	0
87	20231103	173800	428196000	1577	1577	1577	1577	0
88	20231103	173700	428196000	1577	1577	1577	1577	0
89	20231103	173600	428196000	1577	1577	1577	1577	0
90	20231103	173500	428196000	1577	1577	1577	1577	0
91	20231103	173400	428196000	1577	1577	1577	1577	0
92	20231103	173300	428196000	1577	1577	1577	1577	500
93	20231103	173200	428196000	1577	1577	1577	1577	0
94	20231103	173100	428196000	1577	1577	1577	1577	0
95	20231103	173000	428196000	1577	1577	1577	1577	0
96	20231103	172900	428196000	1577	1577	1577	1577	0
97	20231103	172800	428196000	1577	1577	1577	1577	0
98	20231103	172700	428196000	1577	1577	1577	1577	0
99	20231103	172600	428196000	1577	1577	1577	1577	0
100	20231103	172500	428196000	1577	1577	1577	1577	0
101	20231103	172400	428196000	1577	1577	1577	1577	0
102	20231103	172300	428196000	1577	1577	1577	1577	0
103	20231103	172200	428196000	1577	1577	1577	1577	0
104	20231103	172100	428196000	1577	1577	1577	1577	0
105	20231103	172000	428196000	1577	1577	1577	1577	0
106	20231103	171900	428196000	1577	1577	1577	1577	0
107	20231103	171800	428196000	1577	1577	1577	1577	0
108	20231103	171700	428196000	1577	1577	1577	1577	0
109	20231103	171600	428196000	1577	1577	1577	1577	0
110	20231103	171500	428196000	1577	1577	1577	1577	0
111	20231103	171400	428196000	1577	1577	1577	1577	0
112	20231103	171300	428196000	1577	1577	1577	1577	0
113	20231103	171200	428196000	1577	1577	1577	1577	0
114	20231103	171100	428196000	1577	1577	1577	1577	0
115	20231103	171000	428196000	1577	1577	1577	1577	0
116	20231103	170900	428196000	1577	1577	1577	1577	0
117	20231103	170800	428196000	1577	1577	1577	1577	0
118	20231103	170700	428196000	1577	1577	1577	1577	0
119	20231103	170600	428196000	1577	1577	1577	1577	0
120	20231103	170500	428196000	1577	1577	1577	1577	0
121	20231103	170400	428196000	1577	1577	1577	1577	0
122	20231103	170300	428196000	1577	1577	1577	1577	500
123	20231103	170200	428196000	1577	1577	1577	1577	0
124	20231103	170100	428196000	1577	1577	1577	1577	0
125	20231103	170000	428196000	1577	1577	1577	1577	0
126	20231103	165900	428196000	1577	1577	1577	1577	0
127	20231103	165800	428196000	1577	1577	1577	1577	0
128	20231103	165700	428196000	1577	1577	1577	1577	0
129	20231103	165600	428196000	1577	1577	1577	1577	0
130	20231103	165500	428196000	1577	1577	1577	1577	0
131	20231103	165400	428196000	1577	1577	1577	1577	0
132	20231103	165300	428196000	1577	1577	1577	1577	0
133	20231103	165200	428196000	1577	1577	1577	1577	0
134	20231103	165100	428196000	1577	1577	1577	1577	0
135	20231103	165000	428196000	1577	1577	1577	1577	0
136	20231103	164900	428196000	1577	1577	1577	1577	0
137	20231103	164800	428196000	1577	1577	1577	1577	0
138	20231103	164700	428196000	1577	1577	1577	1577	0
139	20231103	164600	428196000	1577	1577	1577	1577	0
140	20231103	164500	428196000	1577	1577	1577	1577	0
141	20231103	164400	428196000	1577	1577	1577	1577	0
142	20231103	164300	428196000	1577	1577	1577	1577	0
143	20231103	164200	428196000	1577	1577	1577	1577	0
144	20231103	164100	428196000	1577	1577	1577	1577	0
145	20231103	164000	428196000	1577	1577	1577	1577	0
146	20231103	163900	428196000	1577	1577	1577	1577	0
147	20231103	163800	428196000	1577	1577	1577	1577	0
148	20231103	163700	428196000	1577	1577	1577	1577	0
149	20231103	163600	428196000	1577	1577	1577	1577	0
150	20231103	163500	428196000	1577	1577	1577	1577	0
151	20231103	163400	428196000	1577	1577	1577	1577	0
152	20231103	163300	428196000	1577	1577	1577	1577	500
153	20231103	163200	428196000	1577	1577	1577	1577	0
154	20231103	163100	428196000	1577	1577	1577	1577	0
155	20231103	163000	428196000	1577	1577	1577	1577	0
156	20231103	162900	428196000	1577	1577	1577	1577	0
157	20231103	162800	428196000	1577	1577	1577	1577	0
158	20231103	162700	428196000	1577	1577	1577	1577	0
159	20231103	162600	428196000	1577	1577	1577	1577	0
160	20231103	162500	428196000	1577	1577	1577	1577	0
161	20231103	162400	428196000	1577	1577	1577	1577	0
162	20231103	162300	428196000	1577	1577	1577	1577	0
163	20231103	162200	428196000	1577	1577	1577	1577	0
164	20231103	162100	428196000	1577	1577	1577	1577	0
165	20231103	162000	428196000	1577	1577	1577	1577	0
166	20231103	161900	428196000	1577	1577	1577	1577	0
167	20231103	161800	428196000	1577	1577	1577	1577	0
168	20231103	161700	428196000	1577	1577	1577	1577	0
169	20231103	161600	428196000	1577	1577	1577	1577	0
170	20231103	161500	428196000	1577	1577	1577	1577	0
171	20231103	161400	428196000	1577	1577	1577	1577	0
172	20231103	161300	428196000	1577	1577	1577	1577	0
173	20231103	161200	428196000	1577	1577	1577	1577	0
174	20231103	161100	428196000	1577	1577	1577	1577	0
175	20231103	161000	428196000	1577	1577	1577	1577	0
176	20231103	160900	428196000	1577	1577	1577	1577	0
177	20231103	160800	428196000	1577	1577	1577	1577	0
178	20231103	160700	428196000	1577	1577	1577	1577	0
179	20231103	160600	428196000	1577	1577	1577	1577	0
180	20231103	160500	428196000	1577	1577	1577	1577	0
181	20231103	160400	428196000	1577	1577	1577	1577	0
182	20231103	160300	428196000	1577	1577	1577	1577	500
183	20231103	160200	428196000	1577	1577	1577	1577	0
184	20231103	160100	428196000	1577	1577	1577	1577	0
185	20231103	160000	428196000	1577	1577	1577	1577	0
186	20231103	155900	428196000	1577	1577	1577	1577	0
187	20231103	155800	428196000	1577	1577	1577	1577	0
188	20231103	155700	428196000	1577	1577	1577	1577	0
189	20231103	155600	428196000	1577	1577	1577	1577	0
190	20231103	155500	428196000	1577	1577	1577	1577	0
191	20231103	155400	428196000	1577	1577	1577	1577	0
192	20231103	155300	428196000	1577	1577	1577	1577	0
193	20231103	155200	428196000	1577	1577	1577	1577	0
194	20231103	155100	428196000	1577	1577	1577	1577	0
195	20231103	155000	428196000	1577	1577	1577	1577	0
196	20231103	154900	428196000	1577	1577	1577	1577	0
197	20231103	154800	428196000	1577	1577	1577	1577	0
198	20231103	154700	428196000	1577	1577	1577	1577	0
199	20231103	154600	428196000	1577	1577	1577	1577	0
200	20231103	154500	428196000	1577	1577	1577	1577	0
201	20231103	154400	428196000	1577	1577	1577	1577	0
202	20231103	154300	428196000	1577	1577	1577	1577	0
203	20231103	154200	428196000	1577	1577	1577	1577	0
204	20231103	154100	428196000	1577	1577	1577	1577	0
205	20231103	154000	428196000	1577	1577	1577	1577	0
206	20231103	153900	428196000	1577	1577	1577	1577	0
207	20231103	153800	428196000	1577	1577	1577	1577	0
208	20231103	153700	428196000	1577	1577	1577	1577	0
209	20231103	153600	428196000	1577	1577	1577	1577	0
210	20231103	153500	428196000	1577	1577	1577	1577	0
211	20231103	153400	428196000	1577	1577	1577	1577	0
212	20231103	153300	428196000	1577	1577	1577	1577	500
213	20231103	153200	428196000	1577	1577	1577	1577	0
214	20231103	153100	428196000	1577	1577	1577	1577	0
215	20231103	153000	428196000	1577	1577	1577	1577	500
216	20231103	152900	427407500	1580	1580	1580	1580	0
217	20231103	152800	427407500	1580	1580	1580	1580	0
218	20231103	152700	427407500	1580	1580	1580	1580	0
219	20231103	152600	427407500	1580	1580	1580	1580	0
220	20231103	152500	427407500	1580	1580	1580	1580	0
221	20231103	152400	427407500	1580	1580	1580	1580	0
222	20231103	152300	427407500	1580	1580	1580	1580	0
223	20231103	152200	427407500	1580	1580	1580	1580	0
224	20231103	152100	427407500	1580	1580	1580	1580	0
225	20231103	152000	427407500	1580	1580	1580	1580	0
226	20231103	151900	427407500	1580	1580	1580	1580	0
227	20231103	151800	427407500	1580	1578	1580	1578	1041
228	20231103	151700	425764670	1578	1578	1578	1578	127
229	20231103	151600	425564264	1579	1578	1579	1578	299
230	20231103	151500	425092315	1578	1579	1580	1578	2004
231	20231103	151400	421928031	1578	1578	1579	1578	1425
232	20231103	151300	419678250	1578	1577	1578	1577	644
233	20231103	151200	418662176	1577	1577	1577	1577	255
234	20231103	151100	418260041	1577	1577	1577	1577	453
235	20231103	151000	417545660	1577	1578	1578	1577	258
236	20231103	150900	417138763	1577	1577	1578	1577	1267
237	20231103	150800	415140642	1577	1578	1578	1577	582
238	20231103	150700	414222671	1578	1577	1578	1577	7575
239	20231103	150600	402276696	1576	1576	1576	1576	374
240	20231103	150500	401687272	1577	1577	1577	1576	5246
241	20231103	150400	393418720	1576	1575	1576	1575	1182
242	20231103	150300	391556910	1576	1576	1577	1575	5160
243	20231103	150200	383421112	1576	1576	1576	1576	138
244	20231103	150100	383203624	1576	1575	1577	1575	2129
245	20231103	150000	379846419	1575	1576	1576	1575	46
246	20231103	145900	379773968	1575	1575	1575	1575	18
247	20231103	145800	379745618	1575	1576	1576	1575	12679
248	20231103	145700	359774678	1576	1576	1576	1576	2786
249	20231103	145600	355383942	1576	1576	1576	1576	77
250	20231103	145500	355262590	1576	1576	1576	1576	88
251	20231103	145400	355123902	1576	1576	1576	1576	145
252	20231103	145300	354895382	1576	1576	1576	1576	18
253	20231103	145200	354867014	1576	1576	1576	1576	104
254	20231103	145100	354703110	1577	1576	1577	1576	1366
255	20231103	145000	352550289	1577	1576	1577	1576	90
256	20231103	144900	352408432	1576	1576	1576	1576	72
257	20231103	144800	352294960	1576	1576	1576	1576	1269
258	20231103	144700	350295016	1576	1577	1577	1576	137
259	20231103	144600	350079039	1577	1578	1578	1577	373
260	20231103	144500	349490531	1578	1578	1578	1578	3
261	20231103	144400	349485797	1578	1577	1578	1577	1050
262	20231103	144300	347829946	1577	1577	1577	1577	6
263	20231103	144200	347820484	1577	1577	1577	1577	450
264	20231103	144100	347110834	1576	1579	1579	1576	19531
265	20231103	144000	316299698	1579	1581	1581	1579	413
266	20231103	143900	315647161	1580	1580	1580	1580	73
267	20231103	143800	315531821	1579	1580	1580	1579	1036
268	20231103	143700	313895507	1581	1581	1581	1581	10
269	20231103	143600	313879697	1582	1582	1582	1582	0
270	20231103	143500	313879697	1582	1579	1582	1579	549
271	20231103	143400	313012088	1579	1579	1579	1579	27
272	20231103	143300	312969455	1581	1580	1581	1580	150
273	20231103	143200	312732442	1579	1580	1580	1579	537
274	20231103	143100	311884041	1580	1580	1582	1580	215
275	20231103	143000	311544108	1579	1579	1579	1579	61
276	20231103	142900	311447789	1579	1581	1581	1579	38
277	20231103	142800	311387748	1580	1580	1580	1580	9
278	20231103	142700	311373528	1580	1580	1580	1580	10
279	20231103	142600	311357728	1580	1578	1580	1578	425
280	20231103	142500	310686407	1578	1578	1578	1578	43
281	20231103	142400	310618553	1578	1578	1578	1578	32
282	20231103	142300	310568057	1579	1579	1579	1579	30
283	20231103	142200	310520687	1579	1579	1579	1579	31
284	20231103	142100	310471738	1580	1579	1580	1579	30
285	20231103	142000	310424367	1579	1578	1579	1578	260
286	20231103	141900	310013859	1578	1579	1579	1578	61
287	20231103	141800	309917585	1579	1578	1579	1578	345
288	20231103	141700	309373041	1578	1579	1579	1578	105
289	20231103	141600	309207310	1579	1579	1579	1579	0
290	20231103	141500	309207310	1579	1579	1579	1579	70
291	20231103	141400	309096780	1579	1578	1579	1578	362
292	20231103	141300	308525200	1578	1578	1578	1578	98
293	20231103	141200	308370556	1578	1578	1578	1578	90
294	20231103	141100	308228536	1578	1578	1578	1578	32
295	20231103	141000	308178040	1578	1578	1579	1578	39
296	20231103	140900	308116488	1578	1578	1579	1578	85
297	20231103	140800	307982316	1578	1578	1578	1578	43
298	20231103	140700	307914462	1578	1578	1578	1578	18
299	20231103	140600	307886058	1579	1580	1580	1579	40
300	20231103	140500	307822882	1580	1580	1580	1580	1
301	20231103	140400	307821302	1580	1580	1580	1580	665
302	20231103	140300	306770602	1579	1579	1579	1579	103
303	20231103	140200	306607965	1579	1579	1580	1579	32
304	20231103	140100	306557435	1579	1577	1579	1577	78
305	20231103	140000	306434333	1577	1577	1577	1577	25
306	20231103	135900	306394908	1580	1580	1580	1580	1
307	20231103	135800	306393328	1579	1578	1579	1578	238
308	20231103	135700	306017543	1579	1577	1579	1577	15
309	20231103	135600	305993886	1577	1577	1577	1577	200
310	20231103	135500	305678486	1579	1579	1579	1579	0
311	20231103	135400	305678486	1579	1578	1579	1578	68
312	20231103	135300	305571130	1579	1578	1579	1578	67
313	20231103	135200	305465352	1578	1578	1578	1578	14
314	20231103	135100	305443260	1579	1579	1579	1579	0
315	20231103	135000	305443260	1579	1578	1579	1578	83
316	20231103	134900	305312233	1578	1578	1578	1578	6
317	20231103	134800	305302765	1578	1578	1578	1578	29
318	20231103	134700	305257003	1578	1577	1578	1577	60
319	20231103	134600	305162337	1578	1578	1578	1578	15
320	20231103	134500	305138667	1578	1577	1578	1577	52
321	20231103	134400	305056622	1577	1577	1577	1577	48
322	20231103	134300	304980926	1576	1576	1577	1576	55
323	20231103	134200	304894245	1576	1577	1577	1576	315
324	20231103	134100	304397792	1577	1576	1577	1576	25
325	20231103	134000	304358381	1577	1577	1577	1576	433
326	20231103	133900	303675551	1577	1577	1577	1577	0
327	20231103	133800	303675551	1577	1577	1577	1577	80
328	20231103	133700	303549391	1577	1577	1577	1577	14
329	20231103	133600	303527313	1577	1577	1577	1577	25
330	20231103	133500	303487888	1582	1582	1582	1582	60
331	20231103	133400	303392968	1582	1582	1582	1582	189
332	20231103	133300	303093970	1577	1582	1582	1577	12
333	20231103	133200	303075041	1581	1581	1581	1581	0
334	20231103	133100	303075041	1581	1581	1581	1581	0
335	20231103	133000	303075041	1581	1580	1581	1580	20
336	20231103	132900	303043427	1579	1578	1579	1578	63
337	20231103	132800	302943956	1578	1578	1578	1577	85
338	20231103	132700	302809840	1580	1579	1580	1579	23
339	20231103	132600	302773522	1578	1578	1578	1578	0
340	20231103	132500	302773522	1578	1578	1578	1578	385
341	20231103	132400	302165992	1578	1577	1578	1577	42
342	20231103	132300	302099757	1577	1578	1578	1577	49
343	20231103	132200	302022462	1578	1576	1578	1576	348
344	20231103	132100	301473676	1576	1576	1576	1576	30
345	20231103	132000	301426396	1577	1576	1577	1576	110
346	20231103	131900	301253019	1576	1576	1576	1576	14
347	20231103	131800	301230955	1576	1576	1576	1576	41
348	20231103	131700	301166339	1576	1576	1576	1576	27
349	20231103	131600	301123787	1576	1576	1576	1576	66
350	20231103	131500	301019771	1576	1576	1576	1576	79
351	20231103	131400	300895267	1576	1576	1576	1576	11
352	20231103	131300	300877931	1576	1576	1576	1576	14
353	20231103	131200	300855867	1577	1577	1577	1577	0
354	20231103	131100	300855867	1577	1577	1577	1577	5
355	20231103	131000	300847982	1578	1576	1578	1576	23
356	20231103	130900	300811724	1576	1576	1576	1576	365
357	20231103	130800	300236484	1576	1576	1576	1576	14
358	20231103	130700	300214420	1577	1577	1577	1577	0
359	20231103	130600	300214420	1577	1577	1577	1577	149
360	20231103	130500	299979447	1576	1575	1576	1575	100
361	20231103	130400	299821938	1575	1576	1576	1575	479
362	20231103	130300	299067446	1578	1578	1578	1578	1
363	20231103	130200	299065868	1578	1578	1578	1578	1
364	20231103	130100	299064290	1578	1578	1578	1578	35
365	20231103	130000	299009060	1577	1577	1577	1577	366
366	20231103	125900	298431878	1577	1576	1577	1576	56
367	20231103	125800	298343572	1577	1577	1577	1577	0
368	20231103	125700	298343572	1577	1577	1577	1577	7
369	20231103	125600	298332533	1577	1576	1577	1576	78
370	20231103	125500	298209604	1575	1575	1575	1575	664
371	20231103	125400	297163804	1576	1576	1576	1576	1
372	20231103	125300	297162228	1577	1578	1578	1577	14
373	20231103	125200	297140147	1578	1578	1578	1578	8
374	20231103	125100	297127523	1579	1579	1579	1579	34
375	20231103	125000	297073837	1580	1580	1580	1580	1
376	20231103	124900	297072257	1579	1579	1579	1579	11
377	20231103	124800	297054888	1579	1579	1579	1579	99
378	20231103	124700	296898567	1579	1579	1579	1579	50
379	20231103	124600	296819617	1579	1579	1579	1579	700
380	20231103	124500	295714317	1579	1579	1579	1579	0
381	20231103	124400	295714317	1579	1578	1579	1578	456
382	20231103	124300	294994670	1578	1579	1579	1578	927
383	20231103	124200	293531830	1582	1582	1582	1582	0
384	20231103	124100	293531830	1582	1582	1582	1582	0
385	20231103	124000	293531830	1582	1582	1582	1582	1
386	20231103	123900	293530248	1583	1578	1583	1578	514
387	20231103	123800	292718156	1578	1584	1584	1578	282
388	20231103	123700	292272752	1584	1584	1584	1584	111
389	20231103	123600	292096928	1584	1584	1584	1584	0
390	20231103	123500	292096928	1584	1584	1584	1584	0
391	20231103	123400	292096928	1584	1584	1584	1584	24
392	20231103	123300	292058912	1584	1584	1584	1584	0
393	20231103	123200	292058912	1584	1584	1584	1584	0
394	20231103	123100	292058912	1584	1584	1584	1584	0
395	20231103	123000	292058912	1584	1585	1585	1584	1000
396	20231103	122900	290474848	1588	1588	1588	1588	1
397	20231103	122800	290473260	1584	1587	1587	1584	550
398	20231103	122700	289600700	1588	1588	1588	1588	1201
399	20231103	122600	287693512	1585	1586	1587	1584	1762
400	20231103	122500	284900968	1586	1586	1586	1586	0
401	20231103	122400	284900968	1586	1586	1586	1586	0
402	20231103	122300	284900968	1586	1586	1586	1586	0
403	20231103	122200	284900968	1586	1580	1586	1580	2734
404	20231103	122100	280570753	1578	1585	1585	1578	4685
405	20231103	122000	273156273	1585	1585	1585	1585	99
406	20231103	121900	272999358	1585	1585	1585	1585	0
407	20231103	121800	272999358	1585	1585	1585	1585	0
408	20231103	121700	272999358	1585	1585	1585	1585	100
409	20231103	121600	272840858	1588	1588	1588	1588	0
410	20231103	121500	272840858	1588	1588	1588	1587	188
411	20231103	121400	272542320	1588	1588	1588	1588	0
412	20231103	121300	272542320	1588	1588	1588	1588	12
413	20231103	121200	272523264	1589	1589	1589	1589	0
414	20231103	121100	272523264	1589	1589	1589	1589	0
415	20231103	121000	272523264	1589	1586	1589	1586	14225
416	20231103	120900	249928988	1587	1587	1587	1587	585
417	20231103	120800	249000593	1588	1588	1588	1588	15
418	20231103	120700	248976773	1588	1588	1588	1588	0
419	20231103	120600	248976773	1588	1588	1588	1588	38
420	20231103	120500	248916429	1589	1589	1589	1589	0
421	20231103	120400	248916429	1589	1589	1589	1589	0
422	20231103	120300	248916429	1589	1589	1589	1589	13
423	20231103	120200	248895772	1590	1590	1590	1590	63
424	20231103	120100	248795602	1587	1587	1587	1587	253
425	20231103	120000	248394091	1590	1590	1590	1590	400
426	20231103	115900	247758091	1589	1589	1589	1589	574
427	20231103	115800	246846005	1587	1582	1587	1582	4633
428	20231103	115700	239507002	1581	1581	1581	1581	207
429	20231103	115600	239179735	1581	1581	1581	1581	0
430	20231103	115500	239179735	1581	1581	1581	1581	0
431	20231103	115400	239179735	1581	1581	1581	1581	0
432	20231103	115300	239179735	1581	1581	1581	1581	10
433	20231103	115200	239163925	1580	1580	1580	1580	0
434	20231103	115100	239163925	1580	1579	1580	1579	57
435	20231103	115000	239073872	1579	1579	1579	1579	0
436	20231103	114900	239073872	1579	1578	1579	1578	149
437	20231103	114800	238838637	1578	1578	1578	1578	0
438	20231103	114700	238838637	1578	1578	1578	1578	0
439	20231103	114600	238838637	1578	1578	1578	1578	13
440	20231103	114500	238818123	1580	1580	1580	1580	0
441	20231103	114400	238818123	1580	1580	1580	1580	1
442	20231103	114300	238816543	1579	1579	1579	1579	0
443	20231103	114200	238816543	1579	1581	1581	1579	2000
444	20231103	114100	235657476	1583	1582	1583	1581	398
445	20231103	114000	235027929	1582	1582	1582	1582	53
446	20231103	113900	234944083	1583	1583	1583	1583	0
447	20231103	113800	234944083	1583	1582	1583	1582	300
448	20231103	113700	234469432	1582	1582	1582	1582	100
449	20231103	113600	234311232	1582	1580	1582	1580	56
450	20231103	113500	234222750	1582	1582	1582	1582	0
451	20231103	113400	234222750	1582	1582	1582	1582	0
452	20231103	113300	234222750	1582	1582	1582	1582	53
453	20231103	113200	234138904	1581	1581	1581	1581	0
454	20231103	113100	234138904	1581	1581	1581	1581	25
455	20231103	113000	234099379	1581	1580	1581	1580	338
456	20231103	112900	233565338	1580	1580	1580	1580	7
457	20231103	112800	233554278	1580	1580	1580	1580	0
458	20231103	112700	233554278	1580	1580	1580	1579	158
459	20231103	112600	233304780	1579	1581	1581	1579	444
460	20231103	112500	232603566	1581	1581	1581	1581	10
461	20231103	112400	232587756	1582	1582	1582	1582	0
462	20231103	112300	232587756	1582	1582	1582	1582	43
463	20231103	112200	232519730	1583	1583	1583	1583	13
464	20231103	112100	232499151	1584	1578	1584	1578	201
465	20231103	112000	232181967	1578	1578	1578	1578	0
466	20231103	111900	232181967	1578	1578	1578	1578	1
467	20231103	111800	232180389	1578	1580	1580	1578	302
468	20231103	111700	231703233	1580	1578	1580	1578	2262
469	20231103	111600	228131582	1577	1577	1577	1577	22
470	20231103	111500	228096888	1579	1579	1579	1579	0
471	20231103	111400	228096888	1579	1579	1580	1579	2999
472	20231103	111300	223360467	1579	1579	1579	1579	998
473	20231103	111200	221784625	1579	1579	1579	1579	0
474	20231103	111100	221784625	1579	1579	1579	1579	2
475	20231103	111000	221781467	1578	1577	1578	1577	1161
476	20231103	110900	219949521	1576	1576	1576	1576	1008
477	20231103	110800	218360913	1577	1577	1577	1577	236
478	20231103	110700	217988741	1577	1577	1577	1577	1029
479	20231103	110600	216366008	1577	1577	1577	1577	0
480	20231103	110500	216366008	1577	1576	1577	1576	1016
481	20231103	110400	214764776	1576	1574	1576	1574	2723
482	20231103	110300	210476078	1573	1573	1573	1573	28
483	20231103	110200	210432034	1573	1573	1573	1573	0
484	20231103	110100	210432034	1573	1573	1573	1573	0
485	20231103	110000	210432034	1573	1572	1573	1572	4284
486	20231103	105900	203697539	1573	1573	1573	1573	1706
487	20231103	105800	201014001	1572	1572	1572	1572	0
488	20231103	105700	201014001	1572	1572	1572	1572	16
489	20231103	105600	200988849	1572	1572	1572	1572	0
490	20231103	105500	200988849	1572	1572	1572	1572	16
491	20231103	105400	200963697	1575	1575	1575	1575	0
492	20231103	105300	200963697	1575	1575	1575	1575	0
493	20231103	105200	200963697	1575	1575	1575	1575	9
494	20231103	105100	200949522	1574	1574	1574	1574	1
495	20231103	105000	200947948	1574	1574	1574	1574	0
496	20231103	104900	200947948	1574	1574	1574	1574	0
497	20231103	104800	200947948	1574	1574	1574	1574	0
498	20231103	104700	200947948	1574	1574	1574	1574	1
499	20231103	104600	200946374	1572	1571	1572	1571	251
500	20231103	104500	200551847	1570	1570	1570	1570	1042
501	20231103	104400	198915907	1570	1570	1570	1570	16
502	20231103	104300	198890787	1570	1571	1574	1570	1078
503	20231103	104200	197198221	1574	1575	1575	1574	12
504	20231103	104100	197179332	1575	1575	1575	1575	0
505	20231103	104000	197179332	1575	1574	1575	1574	10
506	20231103	103900	197163591	1570	1574	1574	1570	814
507	20231103	103800	195885143	1574	1574	1574	1574	8
508	20231103	103700	195872551	1573	1573	1573	1573	16
509	20231103	103600	195847383	1573	1573	1573	1573	0
510	20231103	103500	195847383	1573	1573	1573	1573	10
511	20231103	103400	195831653	1576	1576	1576	1576	11
512	20231103	103300	195814317	1577	1576	1577	1576	260
513	20231103	103200	195404547	1576	1576	1576	1576	752
514	20231103	103100	194219395	1576	1576	1576	1576	37
515	20231103	103000	194161083	1576	1576	1576	1576	1
516	20231103	102900	194159507	1575	1575	1575	1575	1
517	20231103	102800	194157932	1575	1575	1575	1575	0
518	20231103	102700	194157932	1575	1576	1576	1575	18
519	20231103	102600	194129581	1576	1569	1576	1569	115
520	20231103	102500	193949034	1568	1568	1568	1568	9
521	20231103	102400	193934922	1568	1568	1568	1568	16
522	20231103	102300	193909834	1570	1570	1570	1570	46
523	20231103	102200	193837614	1570	1570	1570	1570	768
524	20231103	102100	192631854	1570	1572	1572	1570	700
525	20231103	102000	191532412	1572	1572	1572	1572	0
526	20231103	101900	191532412	1572	1572	1572	1572	0
527	20231103	101800	191532412	1572	1568	1572	1568	2614
528	20231103	101700	187427864	1569	1569	1569	1569	0
529	20231103	101600	187427864	1569	1564	1569	1564	3200
530	20231103	101500	182409015	1564	1564	1564	1564	12
531	20231103	101400	182390247	1565	1565	1565	1565	0
532	20231103	101300	182390247	1565	1566	1566	1565	6
533	20231103	101200	182380854	1567	1564	1567	1564	724
534	20231103	101100	181247868	1561	1557	1561	1557	2675
535	20231103	101000	177073724	1557	1557	1557	1557	0
536	20231103	100900	177073724	1557	1557	1557	1557	0
537	20231103	100800	177073724	1557	1557	1557	1557	16
538	20231103	100700	177048812	1561	1561	1561	1561	50
539	20231103	100600	176970762	1561	1561	1561	1561	1373
540	20231103	100500	174827509	1563	1564	1564	1563	461
541	20231103	100400	174106802	1563	1562	1563	1562	1589
542	20231103	100300	171624713	1569	1569	1569	1569	0
543	20231103	100200	171624713	1569	1559	1569	1559	1163
544	20231103	100100	169808423	1558	1558	1558	1558	497
545	20231103	100000	169034097	1558	1558	1558	1558	1900
546	20231103	095900	166073897	1558	1558	1558	1558	0
547	20231103	095800	166073897	1558	1558	1558	1558	0
548	20231103	095700	166073897	1558	1558	1558	1558	0
549	20231103	095600	166073897	1558	1557	1558	1557	1628
550	20231103	095500	163537481	1554	1557	1557	1554	2100
551	20231103	095400	160268171	1557	1557	1557	1557	0
552	20231103	095300	160268171	1557	1557	1557	1557	5
553	20231103	095200	160260386	1562	1560	1570	1554	2833
554	20231103	095100	155838229	1559	1553	1559	1553	1855
555	20231103	095000	152949389	1553	1554	1554	1553	30
556	20231103	094900	152902774	1553	1553	1557	1553	1843
557	20231103	094800	150040175	1556	1557	1557	1556	3
558	20231103	094700	150035505	1553	1554	1554	1553	5500
559	20231103	094600	141492605	1553	1557	1557	1553	799
560	20231103	094500	140251083	1556	1553	1556	1553	1597
561	20231103	094400	137766484	1553	1556	1556	1553	4147
562	20231103	094300	131318260	1555	1556	1556	1555	108
563	20231103	094200	131150218	1556	1560	1560	1556	13923
564	20231103	094100	109445141	1563	1560	1563	1560	1801
565	20231103	094000	106635019	1561	1563	1563	1561	4001
566	20231103	093900	100386553	1564	1565	1566	1564	367
567	20231103	093800	99812233	1565	1566	1566	1565	10
568	20231103	093700	99796574	1565	1567	1567	1565	30
569	20231103	093600	99749586	1565	1572	1572	1565	802
570	20231103	093500	98494311	1570	1565	1570	1564	1590
571	20231103	093400	96005829	1564	1565	1565	1564	1285
572	20231103	093300	93994862	1564	1563	1565	1563	810
573	20231103	093200	92728823	1565	1567	1567	1562	5839
574	20231103	093100	83596454	1568	1568	1571	1568	1919
575	20231103	093000	80587441	1568	1570	1570	1568	15
576	20231103	092900	80563901	1570	1570	1570	1570	420
577	20231103	092800	79904501	1570	1567	1570	1567	648
578	20231103	092700	78888926	1567	1570	1570	1567	4750
579	20231103	092600	71437216	1573	1573	1573	1570	1900
580	20231103	092500	68450393	1573	1573	1573	1573	100
581	20231103	092400	68293093	1572	1572	1572	1570	491
582	20231103	092300	67521904	1573	1573	1573	1573	2
583	20231103	092200	67518758	1573	1573	1573	1572	302
584	20231103	092100	67043714	1574	1568	1574	1568	496
585	20231103	092000	66265813	1568	1569	1569	1568	796
586	20231103	091900	65016895	1569	1569	1569	1569	195
587	20231103	091800	64710940	1569	1570	1573	1569	2334
588	20231103	091700	61043205	1570	1582	1588	1570	21936
589	20231103	091600	26420347	1588	1588	1588	1588	1
590	20231103	091500	26418759	1582	1582	1582	1582	70
591	20231103	091400	26308019	1582	1582	1582	1582	31
592	20231103	091300	26258977	1588	1580	1588	1580	727
593	20231103	091200	25110010	1580	1586	1587	1580	500
594	20231103	091100	24319253	1586	1586	1587	1586	59
595	20231103	091000	24225675	1583	1582	1583	1582	369
596	20231103	090900	23641661	1581	1580	1581	1580	1122
597	20231103	090800	21868779	1581	1580	1581	1580	516
598	20231103	090700	21053449	1579	1580	1580	1579	1580
599	20231103	090600	18557074	1582	1582	1582	1580	4996
600	20231103	090500	10659987	1583	1585	1585	1582	3063
601	20231103	090400	5807601	1590	1591	1591	1590	510
602	20231103	090300	4996201	1593	1593	1593	1591	74
603	20231103	090200	4878423	1593	1593	1593	1582	5
604	20231103	090100	4870491	1594	1599	1599	1594	248
605	20231103	090000	4474987	1595	1596	1596	1595	2804