KissMeData/192250/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202700	200418427	1243	1243	1243	1243	6414
3	20231103	202600	200418427	1243	1243	1243	1243	0
4	20231103	202500	200418427	1243	1243	1243	1243	0
5	20231103	202400	200418427	1243	1243	1243	1243	0
6	20231103	202300	200418427	1243	1243	1243	1243	0
7	20231103	202200	200418427	1243	1243	1243	1243	0
8	20231103	202100	200418427	1243	1243	1243	1243	0
9	20231103	202000	200418427	1243	1243	1243	1243	0
10	20231103	201900	200418427	1243	1243	1243	1243	0
11	20231103	201800	200418427	1243	1243	1243	1243	0
12	20231103	201700	200418427	1243	1243	1243	1243	0
13	20231103	201600	200418427	1243	1243	1243	1243	0
14	20231103	201500	200418427	1243	1243	1243	1243	0
15	20231103	201400	200418427	1243	1243	1243	1243	0
16	20231103	201300	200418427	1243	1243	1243	1243	0
17	20231103	201200	200418427	1243	1243	1243	1243	0
18	20231103	201100	200418427	1243	1243	1243	1243	0
19	20231103	201000	200418427	1243	1243	1243	1243	0
20	20231103	200900	200418427	1243	1243	1243	1243	0
21	20231103	200800	200418427	1243	1243	1243	1243	0
22	20231103	200700	200418427	1243	1243	1243	1243	0
23	20231103	200600	200418427	1243	1243	1243	1243	0
24	20231103	200500	200418427	1243	1243	1243	1243	0
25	20231103	200400	200418427	1243	1243	1243	1243	0
26	20231103	200300	200418427	1243	1243	1243	1243	0
27	20231103	200200	200418427	1243	1243	1243	1243	0
28	20231103	200100	200418427	1243	1243	1243	1243	0
29	20231103	200000	200418427	1243	1243	1243	1243	0
30	20231103	195900	200418427	1243	1243	1243	1243	0
31	20231103	195800	200418427	1243	1243	1243	1243	0
32	20231103	195700	200418427	1243	1243	1243	1243	6414
33	20231103	195600	200418427	1243	1243	1243	1243	0
34	20231103	195500	200418427	1243	1243	1243	1243	0
35	20231103	195400	200418427	1243	1243	1243	1243	0
36	20231103	195300	200418427	1243	1243	1243	1243	0
37	20231103	195200	200418427	1243	1243	1243	1243	0
38	20231103	195100	200418427	1243	1243	1243	1243	0
39	20231103	195000	200418427	1243	1243	1243	1243	0
40	20231103	194900	200418427	1243	1243	1243	1243	0
41	20231103	194800	200418427	1243	1243	1243	1243	0
42	20231103	194700	200418427	1243	1243	1243	1243	0
43	20231103	194600	200418427	1243	1243	1243	1243	0
44	20231103	194500	200418427	1243	1243	1243	1243	0
45	20231103	194400	200418427	1243	1243	1243	1243	0
46	20231103	194300	200418427	1243	1243	1243	1243	0
47	20231103	194200	200418427	1243	1243	1243	1243	0
48	20231103	194100	200418427	1243	1243	1243	1243	0
49	20231103	194000	200418427	1243	1243	1243	1243	0
50	20231103	193900	200418427	1243	1243	1243	1243	0
51	20231103	193800	200418427	1243	1243	1243	1243	0
52	20231103	193700	200418427	1243	1243	1243	1243	0
53	20231103	193600	200418427	1243	1243	1243	1243	0
54	20231103	193500	200418427	1243	1243	1243	1243	0
55	20231103	193400	200418427	1243	1243	1243	1243	0
56	20231103	193300	200418427	1243	1243	1243	1243	0
57	20231103	193200	200418427	1243	1243	1243	1243	0
58	20231103	193100	200418427	1243	1243	1243	1243	0
59	20231103	193000	200418427	1243	1243	1243	1243	0
60	20231103	192900	200418427	1243	1243	1243	1243	0
61	20231103	192800	200418427	1243	1243	1243	1243	0
62	20231103	192700	200418427	1243	1243	1243	1243	6414
63	20231103	192600	200418427	1243	1243	1243	1243	0
64	20231103	192500	200418427	1243	1243	1243	1243	0
65	20231103	192400	200418427	1243	1243	1243	1243	0
66	20231103	192300	200418427	1243	1243	1243	1243	0
67	20231103	192200	200418427	1243	1243	1243	1243	0
68	20231103	192100	200418427	1243	1243	1243	1243	0
69	20231103	192000	200418427	1243	1243	1243	1243	0
70	20231103	191900	200418427	1243	1243	1243	1243	0
71	20231103	191800	200418427	1243	1243	1243	1243	0
72	20231103	191700	200418427	1243	1243	1243	1243	0
73	20231103	191600	200418427	1243	1243	1243	1243	0
74	20231103	191500	200418427	1243	1243	1243	1243	0
75	20231103	191400	200418427	1243	1243	1243	1243	0
76	20231103	191300	200418427	1243	1243	1243	1243	0
77	20231103	191200	200418427	1243	1243	1243	1243	0
78	20231103	191100	200418427	1243	1243	1243	1243	0
79	20231103	191000	200418427	1243	1243	1243	1243	0
80	20231103	190900	200418427	1243	1243	1243	1243	0
81	20231103	190800	200418427	1243	1243	1243	1243	0
82	20231103	190700	200418427	1243	1243	1243	1243	0
83	20231103	190600	200418427	1243	1243	1243	1243	0
84	20231103	190500	200418427	1243	1243	1243	1243	0
85	20231103	190400	200418427	1243	1243	1243	1243	0
86	20231103	190300	200418427	1243	1243	1243	1243	0
87	20231103	190200	200418427	1243	1243	1243	1243	0
88	20231103	190100	200418427	1243	1243	1243	1243	0
89	20231103	190000	200418427	1243	1243	1243	1243	0
90	20231103	185900	200418427	1243	1243	1243	1243	0
91	20231103	185800	200418427	1243	1243	1243	1243	0
92	20231103	185700	200418427	1243	1243	1243	1243	6414
93	20231103	185600	200418427	1243	1243	1243	1243	0
94	20231103	185500	200418427	1243	1243	1243	1243	0
95	20231103	185400	200418427	1243	1243	1243	1243	0
96	20231103	185300	200418427	1243	1243	1243	1243	0
97	20231103	185200	200418427	1243	1243	1243	1243	0
98	20231103	185100	200418427	1243	1243	1243	1243	0
99	20231103	185000	200418427	1243	1243	1243	1243	0
100	20231103	184900	200418427	1243	1243	1243	1243	0
101	20231103	184800	200418427	1243	1243	1243	1243	0
102	20231103	184700	200418427	1243	1243	1243	1243	0
103	20231103	184600	200418427	1243	1243	1243	1243	0
104	20231103	184500	200418427	1243	1243	1243	1243	0
105	20231103	184400	200418427	1243	1243	1243	1243	0
106	20231103	184300	200418427	1243	1243	1243	1243	0
107	20231103	184200	200418427	1243	1243	1243	1243	0
108	20231103	184100	200418427	1243	1243	1243	1243	0
109	20231103	184000	200418427	1243	1243	1243	1243	0
110	20231103	183900	200418427	1243	1243	1243	1243	0
111	20231103	183800	200418427	1243	1243	1243	1243	0
112	20231103	183700	200418427	1243	1243	1243	1243	0
113	20231103	183600	200418427	1243	1243	1243	1243	0
114	20231103	183500	200418427	1243	1243	1243	1243	0
115	20231103	183400	200418427	1243	1243	1243	1243	0
116	20231103	183300	200418427	1243	1243	1243	1243	0
117	20231103	183200	200418427	1243	1243	1243	1243	0
118	20231103	183100	200418427	1243	1243	1243	1243	0
119	20231103	183000	200418427	1243	1243	1243	1243	0
120	20231103	182900	200418427	1243	1243	1243	1243	0
121	20231103	182800	200418427	1243	1243	1243	1243	0
122	20231103	182700	200418427	1243	1243	1243	1243	6414
123	20231103	182600	200418427	1243	1243	1243	1243	0
124	20231103	182500	200418427	1243	1243	1243	1243	0
125	20231103	182400	200418427	1243	1243	1243	1243	0
126	20231103	182300	200418427	1243	1243	1243	1243	0
127	20231103	182200	200418427	1243	1243	1243	1243	0
128	20231103	182100	200418427	1243	1243	1243	1243	0
129	20231103	182000	200418427	1243	1243	1243	1243	0
130	20231103	181900	200418427	1243	1243	1243	1243	0
131	20231103	181800	200418427	1243	1243	1243	1243	0
132	20231103	181700	200418427	1243	1243	1243	1243	0
133	20231103	181600	200418427	1243	1243	1243	1243	0
134	20231103	181500	200418427	1243	1243	1243	1243	0
135	20231103	181400	200418427	1243	1243	1243	1243	0
136	20231103	181300	200418427	1243	1243	1243	1243	0
137	20231103	181200	200418427	1243	1243	1243	1243	0
138	20231103	181100	200418427	1243	1243	1243	1243	0
139	20231103	181000	200418427	1243	1243	1243	1243	0
140	20231103	180900	200418427	1243	1243	1243	1243	0
141	20231103	180800	200418427	1243	1243	1243	1243	0
142	20231103	180700	200418427	1243	1243	1243	1243	0
143	20231103	180600	200418427	1243	1243	1243	1243	0
144	20231103	180500	200418427	1243	1243	1243	1243	0
145	20231103	180400	200418427	1243	1243	1243	1243	0
146	20231103	180300	200418427	1243	1243	1243	1243	0
147	20231103	180200	200418427	1243	1243	1243	1243	0
148	20231103	180100	200418427	1243	1243	1243	1243	0
149	20231103	180000	200418427	1243	1243	1243	1243	0
150	20231103	175900	200418427	1243	1243	1243	1243	0
151	20231103	175800	200418427	1243	1243	1243	1243	0
152	20231103	175700	200418427	1243	1243	1243	1243	6414
153	20231103	175600	200418427	1243	1243	1243	1243	0
154	20231103	175500	200418427	1243	1243	1243	1243	0
155	20231103	175400	200418427	1243	1243	1243	1243	0
156	20231103	175300	200418427	1243	1243	1243	1243	0
157	20231103	175200	200418427	1243	1243	1243	1243	0
158	20231103	175100	200418427	1243	1243	1243	1243	0
159	20231103	175000	200418427	1243	1243	1243	1243	0
160	20231103	174900	200418427	1243	1243	1243	1243	0
161	20231103	174800	200418427	1243	1243	1243	1243	0
162	20231103	174700	200418427	1243	1243	1243	1243	0
163	20231103	174600	200418427	1243	1243	1243	1243	0
164	20231103	174500	200418427	1243	1243	1243	1243	0
165	20231103	174400	200418427	1243	1243	1243	1243	0
166	20231103	174300	200418427	1243	1243	1243	1243	0
167	20231103	174200	200418427	1243	1243	1243	1243	0
168	20231103	174100	200418427	1243	1243	1243	1243	0
169	20231103	174000	200418427	1243	1243	1243	1243	0
170	20231103	173900	200418427	1243	1243	1243	1243	0
171	20231103	173800	200418427	1243	1243	1243	1243	0
172	20231103	173700	200418427	1243	1243	1243	1243	0
173	20231103	173600	200418427	1243	1243	1243	1243	0
174	20231103	173500	200418427	1243	1243	1243	1243	0
175	20231103	173400	200418427	1243	1243	1243	1243	0
176	20231103	173300	200418427	1243	1243	1243	1243	0
177	20231103	173200	200418427	1243	1243	1243	1243	0
178	20231103	173100	200418427	1243	1243	1243	1243	0
179	20231103	173000	200418427	1243	1243	1243	1243	0
180	20231103	172900	200418427	1243	1243	1243	1243	0
181	20231103	172800	200418427	1243	1243	1243	1243	0
182	20231103	172700	200418427	1243	1243	1243	1243	6414
183	20231103	172600	200418427	1243	1243	1243	1243	0
184	20231103	172500	200418427	1243	1243	1243	1243	0
185	20231103	172400	200418427	1243	1243	1243	1243	0
186	20231103	172300	200418427	1243	1243	1243	1243	0
187	20231103	172200	200418427	1243	1243	1243	1243	0
188	20231103	172100	200418427	1243	1243	1243	1243	0
189	20231103	172000	200418427	1243	1243	1243	1243	0
190	20231103	171900	200418427	1243	1243	1243	1243	0
191	20231103	171800	200418427	1243	1243	1243	1243	0
192	20231103	171700	200418427	1243	1243	1243	1243	0
193	20231103	171600	200418427	1243	1243	1243	1243	0
194	20231103	171500	200418427	1243	1243	1243	1243	0
195	20231103	171400	200418427	1243	1243	1243	1243	0
196	20231103	171300	200418427	1243	1243	1243	1243	0
197	20231103	171200	200418427	1243	1243	1243	1243	0
198	20231103	171100	200418427	1243	1243	1243	1243	0
199	20231103	171000	200418427	1243	1243	1243	1243	0
200	20231103	170900	200418427	1243	1243	1243	1243	0
201	20231103	170800	200418427	1243	1243	1243	1243	0
202	20231103	170700	200418427	1243	1243	1243	1243	0
203	20231103	170600	200418427	1243	1243	1243	1243	0
204	20231103	170500	200418427	1243	1243	1243	1243	0
205	20231103	170400	200418427	1243	1243	1243	1243	0
206	20231103	170300	200418427	1243	1243	1243	1243	0
207	20231103	170200	200418427	1243	1243	1243	1243	0
208	20231103	170100	200418427	1243	1243	1243	1243	0
209	20231103	170000	200418427	1243	1243	1243	1243	0
210	20231103	165900	200418427	1243	1243	1243	1243	0
211	20231103	165800	200418427	1243	1243	1243	1243	0
212	20231103	165700	200418427	1243	1243	1243	1243	6414
213	20231103	165600	200418427	1243	1243	1243	1243	0
214	20231103	165500	200418427	1243	1243	1243	1243	0
215	20231103	165400	200418427	1243	1243	1243	1243	0
216	20231103	165300	200418427	1243	1243	1243	1243	0
217	20231103	165200	200418427	1243	1243	1243	1243	0
218	20231103	165100	200418427	1243	1243	1243	1243	0
219	20231103	165000	200418427	1243	1243	1243	1243	0
220	20231103	164900	200418427	1243	1243	1243	1243	0
221	20231103	164800	200418427	1243	1243	1243	1243	0
222	20231103	164700	200418427	1243	1243	1243	1243	0
223	20231103	164600	200418427	1243	1243	1243	1243	0
224	20231103	164500	200418427	1243	1243	1243	1243	0
225	20231103	164400	200418427	1243	1243	1243	1243	0
226	20231103	164300	200418427	1243	1243	1243	1243	0
227	20231103	164200	200418427	1243	1243	1243	1243	0
228	20231103	164100	200418427	1243	1243	1243	1243	0
229	20231103	164000	200418427	1243	1243	1243	1243	0
230	20231103	163900	200418427	1243	1243	1243	1243	0
231	20231103	163800	200418427	1243	1243	1243	1243	0
232	20231103	163700	200418427	1243	1243	1243	1243	0
233	20231103	163600	200418427	1243	1243	1243	1243	0
234	20231103	163500	200418427	1243	1243	1243	1243	0
235	20231103	163400	200418427	1243	1243	1243	1243	0
236	20231103	163300	200418427	1243	1243	1243	1243	0
237	20231103	163200	200418427	1243	1243	1243	1243	0
238	20231103	163100	200418427	1243	1243	1243	1243	0
239	20231103	163000	200418427	1243	1243	1243	1243	0
240	20231103	162900	200418427	1243	1243	1243	1243	0
241	20231103	162800	200418427	1243	1243	1243	1243	0
242	20231103	162700	200418427	1243	1243	1243	1243	6414
243	20231103	162600	200418427	1243	1243	1243	1243	0
244	20231103	162500	200418427	1243	1243	1243	1243	0
245	20231103	162400	200418427	1243	1243	1243	1243	0
246	20231103	162300	200418427	1243	1243	1243	1243	0
247	20231103	162200	200418427	1243	1243	1243	1243	0
248	20231103	162100	200418427	1243	1243	1243	1243	0
249	20231103	162000	200418427	1243	1243	1243	1243	0
250	20231103	161900	200418427	1243	1243	1243	1243	0
251	20231103	161800	200418427	1243	1243	1243	1243	0
252	20231103	161700	200418427	1243	1243	1243	1243	0
253	20231103	161600	200418427	1243	1243	1243	1243	0
254	20231103	161500	200418427	1243	1243	1243	1243	0
255	20231103	161400	200418427	1243	1243	1243	1243	0
256	20231103	161300	200418427	1243	1243	1243	1243	0
257	20231103	161200	200418427	1243	1243	1243	1243	0
258	20231103	161100	200418427	1243	1243	1243	1243	0
259	20231103	161000	200418427	1243	1243	1243	1243	0
260	20231103	160900	200418427	1243	1243	1243	1243	0
261	20231103	160800	200418427	1243	1243	1243	1243	0
262	20231103	160700	200418427	1243	1243	1243	1243	0
263	20231103	160600	200418427	1243	1243	1243	1243	0
264	20231103	160500	200418427	1243	1243	1243	1243	0
265	20231103	160400	200418427	1243	1243	1243	1243	0
266	20231103	160300	200418427	1243	1243	1243	1243	0
267	20231103	160200	200418427	1243	1243	1243	1243	0
268	20231103	160100	200418427	1243	1243	1243	1243	0
269	20231103	160000	200418427	1243	1243	1243	1243	0
270	20231103	155900	200418427	1243	1243	1243	1243	0
271	20231103	155800	200418427	1243	1243	1243	1243	0
272	20231103	155700	200418427	1243	1243	1243	1243	6414
273	20231103	155600	200418427	1243	1243	1243	1243	0
274	20231103	155500	200418427	1243	1243	1243	1243	0
275	20231103	155400	200418427	1243	1243	1243	1243	0
276	20231103	155300	200418427	1243	1243	1243	1243	0
277	20231103	155200	200418427	1243	1243	1243	1243	0
278	20231103	155100	200418427	1243	1243	1243	1243	0
279	20231103	155000	200418427	1243	1243	1243	1243	0
280	20231103	154900	200418427	1243	1243	1243	1243	0
281	20231103	154800	200418427	1243	1243	1243	1243	0
282	20231103	154700	200418427	1243	1243	1243	1243	0
283	20231103	154600	200418427	1243	1243	1243	1243	0
284	20231103	154500	200418427	1243	1243	1243	1243	0
285	20231103	154400	200418427	1243	1243	1243	1243	0
286	20231103	154300	200418427	1243	1243	1243	1243	0
287	20231103	154200	200418427	1243	1243	1243	1243	0
288	20231103	154100	200418427	1243	1243	1243	1243	0
289	20231103	154000	200418427	1243	1243	1243	1243	0
290	20231103	153900	200418427	1243	1243	1243	1243	0
291	20231103	153800	200418427	1243	1243	1243	1243	0
292	20231103	153700	200418427	1243	1243	1243	1243	0
293	20231103	153600	200418427	1243	1243	1243	1243	0
294	20231103	153500	200418427	1243	1243	1243	1243	0
295	20231103	153400	200418427	1243	1243	1243	1243	0
296	20231103	153300	200418427	1243	1243	1243	1243	0
297	20231103	153200	200418427	1243	1243	1243	1243	0
298	20231103	153100	200418427	1243	1243	1243	1243	0
299	20231103	153000	200418427	1243	1243	1243	1243	6414
300	20231103	152900	192445825	1245	1245	1245	1245	0
301	20231103	152800	192445825	1245	1245	1245	1245	0
302	20231103	152700	192445825	1245	1245	1245	1245	0
303	20231103	152600	192445825	1245	1245	1245	1245	0
304	20231103	152500	192445825	1245	1245	1245	1245	0
305	20231103	152400	192445825	1245	1245	1245	1245	0
306	20231103	152300	192445825	1245	1245	1245	1245	0
307	20231103	152200	192445825	1245	1245	1245	1245	0
308	20231103	152100	192445825	1245	1245	1245	1245	0
309	20231103	152000	192445825	1245	1245	1245	1245	0
310	20231103	151900	192445825	1245	1245	1245	1245	0
311	20231103	151800	192445825	1245	1245	1245	1245	1
312	20231103	151700	192444580	1244	1244	1245	1244	3001
313	20231103	151600	188711335	1244	1244	1244	1244	3155
314	20231103	151500	184786515	1244	1244	1244	1244	90
315	20231103	151400	184674555	1242	1242	1242	1242	0
316	20231103	151300	184674555	1242	1243	1243	1242	84
317	20231103	151200	184570144	1241	1241	1241	1241	0
318	20231103	151100	184570144	1241	1241	1241	1241	8
319	20231103	151000	184560216	1243	1242	1243	1242	5301
320	20231103	150900	177975376	1241	1241	1241	1241	0
321	20231103	150800	177975376	1241	1241	1241	1241	0
322	20231103	150700	177975376	1241	1241	1241	1241	0
323	20231103	150600	177975376	1241	1241	1241	1241	0
324	20231103	150500	177975376	1241	1241	1241	1241	800
325	20231103	150400	176982576	1241	1241	1241	1241	700
326	20231103	150300	176113876	1241	1241	1241	1241	200
327	20231103	150200	175865676	1241	1241	1241	1241	300
328	20231103	150100	175493376	1240	1240	1240	1240	0
329	20231103	150000	175493376	1240	1241	1241	1240	491
330	20231103	145900	174884379	1241	1241	1241	1241	0
331	20231103	145800	174884379	1241	1241	1241	1241	11
332	20231103	145700	174870728	1241	1241	1241	1241	133
333	20231103	145600	174705675	1241	1241	1241	1241	1800
334	20231103	145500	172471875	1242	1242	1242	1242	16
335	20231103	145400	172452003	1242	1242	1242	1242	0
336	20231103	145300	172452003	1242	1241	1242	1241	81
337	20231103	145200	172351481	1242	1242	1242	1242	1
338	20231103	145100	172350239	1241	1241	1241	1241	50
339	20231103	145000	172288189	1241	1241	1241	1241	0
340	20231103	144900	172288189	1241	1241	1241	1241	0
341	20231103	144800	172288189	1241	1241	1242	1241	38
342	20231103	144700	172241027	1242	1242	1242	1242	0
343	20231103	144600	172241027	1242	1242	1242	1242	696
344	20231103	144500	171376595	1242	1243	1243	1242	29
345	20231103	144400	171340576	1242	1242	1242	1242	0
346	20231103	144300	171340576	1242	1243	1243	1242	239
347	20231103	144200	171043737	1242	1242	1242	1242	339
348	20231103	144100	170622699	1244	1244	1244	1244	3
349	20231103	144000	170618967	1243	1243	1243	1243	100
350	20231103	143900	170494667	1244	1244	1244	1244	0
351	20231103	143800	170494667	1244	1244	1244	1244	0
352	20231103	143700	170494667	1244	1244	1244	1244	0
353	20231103	143600	170494667	1244	1244	1244	1244	0
354	20231103	143500	170494667	1244	1244	1244	1244	142
355	20231103	143400	170318019	1244	1244	1244	1244	0
356	20231103	143300	170318019	1244	1244	1244	1244	1
357	20231103	143200	170316775	1244	1244	1244	1244	0
358	20231103	143100	170316775	1244	1243	1244	1243	136
359	20231103	143000	170147689	1244	1244	1244	1244	0
360	20231103	142900	170147689	1244	1244	1244	1244	0
361	20231103	142800	170147689	1244	1244	1244	1244	1
362	20231103	142700	170146445	1244	1244	1244	1244	0
363	20231103	142600	170146445	1244	1244	1244	1244	0
364	20231103	142500	170146445	1244	1244	1244	1244	0
365	20231103	142400	170146445	1244	1244	1244	1244	0
366	20231103	142300	170146445	1244	1243	1244	1243	2
367	20231103	142200	170143958	1244	1244	1244	1244	0
368	20231103	142100	170143958	1244	1244	1244	1244	4459
369	20231103	142000	164596962	1245	1245	1245	1245	0
370	20231103	141900	164596962	1245	1245	1245	1245	13
371	20231103	141800	164580777	1245	1245	1245	1245	17
372	20231103	141700	164559612	1245	1245	1245	1245	1
373	20231103	141600	164558367	1246	1244	1246	1244	1436
374	20231103	141500	162771416	1244	1244	1244	1244	1400
375	20231103	141400	161029816	1244	1244	1244	1244	0
376	20231103	141300	161029816	1244	1244	1244	1244	1
377	20231103	141200	161028572	1244	1244	1244	1244	0
378	20231103	141100	161028572	1244	1244	1244	1244	0
379	20231103	141000	161028572	1244	1244	1244	1244	1279
380	20231103	140900	159437496	1244	1241	1245	1241	16960
381	20231103	140800	138349749	1241	1241	1241	1241	9460
382	20231103	140700	126609889	1241	1241	1242	1241	5540
383	20231103	140600	119734737	1243	1243	1243	1242	92
384	20231103	140500	119620450	1243	1243	1243	1243	0
385	20231103	140400	119620450	1243	1243	1243	1243	0
386	20231103	140300	119620450	1243	1243	1243	1243	0
387	20231103	140200	119620450	1243	1243	1243	1243	0
388	20231103	140100	119620450	1243	1243	1243	1243	0
389	20231103	140000	119620450	1243	1243	1243	1243	0
390	20231103	135900	119620450	1243	1243	1243	1243	0
391	20231103	135800	119620450	1243	1243	1243	1243	0
392	20231103	135700	119620450	1243	1243	1243	1243	1
393	20231103	135600	119619207	1242	1242	1242	1242	0
394	20231103	135500	119619207	1242	1242	1242	1242	508
395	20231103	135400	118988271	1243	1243	1243	1243	4
396	20231103	135300	118983299	1243	1243	1243	1243	0
397	20231103	135200	118983299	1243	1243	1243	1243	0
398	20231103	135100	118983299	1243	1244	1244	1243	35
399	20231103	135000	118939792	1243	1243	1243	1243	100
400	20231103	134900	118815492	1243	1243	1243	1243	500
401	20231103	134800	118193992	1243	1243	1243	1243	899
402	20231103	134700	117076535	1243	1243	1243	1243	0
403	20231103	134600	117076535	1243	1243	1243	1243	0
404	20231103	134500	117076535	1243	1243	1243	1243	0
405	20231103	134400	117076535	1243	1243	1243	1243	0
406	20231103	134300	117076535	1243	1243	1243	1243	0
407	20231103	134200	117076535	1243	1243	1243	1243	0
408	20231103	134100	117076535	1243	1243	1243	1243	1
409	20231103	134000	117075292	1244	1244	1244	1244	1
410	20231103	133900	117074048	1243	1243	1243	1243	0
411	20231103	133800	117074048	1243	1243	1243	1243	0
412	20231103	133700	117074048	1243	1243	1243	1243	0
413	20231103	133600	117074048	1243	1243	1243	1243	100
414	20231103	133500	116949748	1241	1241	1241	1241	0
415	20231103	133400	116949748	1241	1242	1242	1241	371
416	20231103	133300	116488967	1242	1242	1242	1242	0
417	20231103	133200	116488967	1242	1242	1242	1242	0
418	20231103	133100	116488967	1242	1242	1242	1242	0
419	20231103	133000	116488967	1242	1243	1244	1242	5317
420	20231103	132900	109879623	1242	1242	1242	1242	0
421	20231103	132800	109879623	1242	1242	1242	1242	0
422	20231103	132700	109879623	1242	1242	1242	1242	0
423	20231103	132600	109879623	1242	1242	1242	1242	0
424	20231103	132500	109879623	1242	1242	1242	1242	0
425	20231103	132400	109879623	1242	1242	1242	1242	31
426	20231103	132300	109841121	1241	1241	1241	1241	0
427	20231103	132200	109841121	1241	1242	1242	1241	2
428	20231103	132100	109838638	1243	1243	1243	1243	72
429	20231103	132000	109749142	1243	1243	1243	1243	20
430	20231103	131900	109724282	1241	1243	1243	1241	1228
431	20231103	131800	108199891	1243	1243	1243	1243	24
432	20231103	131700	108170059	1243	1243	1243	1243	12
433	20231103	131600	108155143	1241	1243	1243	1241	512
434	20231103	131500	107519727	1240	1241	1241	1240	527
435	20231103	131400	106865721	1241	1242	1242	1241	11
436	20231103	131300	106852060	1241	1241	1241	1241	0
437	20231103	131200	106852060	1241	1241	1241	1241	0
438	20231103	131100	106852060	1241	1241	1241	1241	20
439	20231103	131000	106827240	1241	1241	1241	1241	0
440	20231103	130900	106827240	1241	1244	1244	1241	2304
441	20231103	130800	103967603	1244	1244	1244	1244	120
442	20231103	130700	103818323	1245	1245	1245	1245	130
443	20231103	130600	103656473	1245	1245	1245	1245	15
444	20231103	130500	103637798	1245	1245	1245	1245	10
445	20231103	130400	103625348	1246	1246	1246	1246	0
446	20231103	130300	103625348	1246	1246	1246	1246	0
447	20231103	130200	103625348	1246	1246	1246	1246	0
448	20231103	130100	103625348	1246	1246	1246	1246	0
449	20231103	130000	103625348	1246	1246	1246	1246	0
450	20231103	125900	103625348	1246	1246	1246	1246	0
451	20231103	125800	103625348	1246	1245	1246	1244	107
452	20231103	125700	103492237	1245	1245	1245	1245	0
453	20231103	125600	103492237	1245	1245	1245	1245	1000
454	20231103	125500	102247237	1245	1245	1245	1245	19
455	20231103	125400	102223582	1245	1245	1245	1245	1
456	20231103	125300	102222337	1244	1244	1244	1244	220
457	20231103	125200	101948657	1244	1243	1244	1243	1333
458	20231103	125100	100291300	1244	1244	1244	1244	561
459	20231103	125000	99593416	1246	1246	1246	1246	201
460	20231103	124900	99342970	1246	1246	1246	1246	300
461	20231103	124800	98969170	1246	1246	1246	1246	2
462	20231103	124700	98966678	1246	1246	1246	1246	1
463	20231103	124600	98965432	1246	1246	1246	1246	1
464	20231103	124500	98964186	1245	1245	1245	1245	3279
465	20231103	124400	94881831	1246	1246	1246	1246	1
466	20231103	124300	94880585	1246	1246	1246	1246	1043
467	20231103	124200	93581007	1246	1247	1247	1246	2452
468	20231103	124100	90525804	1247	1247	1247	1247	10
469	20231103	124000	90513334	1248	1248	1248	1248	1
470	20231103	123900	90512086	1248	1248	1248	1248	0
471	20231103	123800	90512086	1248	1248	1248	1248	16
472	20231103	123700	90492118	1249	1249	1249	1249	0
473	20231103	123600	90492118	1249	1249	1249	1249	1
474	20231103	123500	90490869	1249	1249	1249	1249	0
475	20231103	123400	90490869	1249	1249	1249	1249	0
476	20231103	123300	90490869	1249	1249	1249	1249	171
477	20231103	123200	90277290	1250	1250	1250	1250	0
478	20231103	123100	90277290	1250	1250	1250	1250	2
479	20231103	123000	90274790	1250	1250	1250	1250	1
480	20231103	122900	90273540	1249	1249	1249	1249	150
481	20231103	122800	90086190	1250	1250	1250	1250	0
482	20231103	122700	90086190	1250	1250	1250	1250	0
483	20231103	122600	90086190	1250	1250	1250	1250	0
484	20231103	122500	90086190	1250	1250	1250	1250	0
485	20231103	122400	90086190	1250	1250	1250	1250	0
486	20231103	122300	90086190	1250	1250	1250	1250	0
487	20231103	122200	90086190	1250	1249	1250	1249	516
488	20231103	122100	89441705	1250	1250	1250	1250	0
489	20231103	122000	89441705	1250	1250	1250	1250	0
490	20231103	121900	89441705	1250	1250	1250	1250	1
491	20231103	121800	89440455	1249	1249	1249	1249	3
492	20231103	121700	89436708	1249	1249	1249	1249	153
493	20231103	121600	89245611	1250	1250	1250	1250	1
494	20231103	121500	89244361	1249	1250	1250	1249	3
495	20231103	121400	89240613	1249	1249	1249	1249	0
496	20231103	121300	89240613	1249	1249	1249	1249	52
497	20231103	121200	89175665	1249	1249	1249	1249	55
498	20231103	121100	89106970	1250	1250	1250	1250	482
499	20231103	121000	88504470	1250	1250	1252	1250	425
500	20231103	120900	87972866	1250	1249	1250	1249	6002
501	20231103	120800	80471367	1250	1250	1250	1250	6
502	20231103	120700	80463867	1251	1250	1251	1250	4
503	20231103	120600	80458864	1250	1249	1250	1249	3228
504	20231103	120500	76424234	1248	1247	1248	1247	5005
505	20231103	120400	70178004	1247	1247	1247	1247	500
506	20231103	120300	69554504	1248	1248	1248	1247	54
507	20231103	120200	69487163	1248	1247	1248	1247	9
508	20231103	120100	69475938	1248	1248	1248	1248	0
509	20231103	120000	69475938	1248	1248	1248	1248	0
510	20231103	115900	69475938	1248	1248	1248	1248	0
511	20231103	115800	69475938	1248	1247	1249	1247	5499
512	20231103	115700	62618181	1247	1247	1247	1247	0
513	20231103	115600	62618181	1247	1247	1247	1247	0
514	20231103	115500	62618181	1247	1247	1247	1247	0
515	20231103	115400	62618181	1247	1246	1247	1246	11
516	20231103	115300	62604474	1246	1246	1246	1246	10
517	20231103	115200	62592014	1247	1247	1247	1246	3
518	20231103	115100	62588274	1246	1245	1246	1245	1316
519	20231103	115000	60949540	1245	1245	1245	1245	0
520	20231103	114900	60949540	1245	1245	1245	1245	0
521	20231103	114800	60949540	1245	1245	1245	1245	1
522	20231103	114700	60948295	1244	1244	1244	1244	14
523	20231103	114600	60930879	1244	1242	1244	1242	6
524	20231103	114500	60923425	1245	1245	1245	1245	2
525	20231103	114400	60920935	1246	1246	1246	1246	0
526	20231103	114300	60920935	1246	1246	1246	1246	0
527	20231103	114200	60920935	1246	1246	1246	1246	1
528	20231103	114100	60919689	1244	1244	1244	1244	0
529	20231103	114000	60919689	1244	1243	1244	1243	878
530	20231103	113900	59827957	1244	1244	1244	1244	122
531	20231103	113800	59676189	1244	1244	1244	1244	0
532	20231103	113700	59676189	1244	1244	1244	1244	172
533	20231103	113600	59462221	1244	1246	1246	1244	443
534	20231103	113500	58911109	1247	1247	1247	1247	0
535	20231103	113400	58911109	1247	1247	1247	1247	0
536	20231103	113300	58911109	1247	1247	1247	1247	0
537	20231103	113200	58911109	1247	1247	1247	1247	0
538	20231103	113100	58911109	1247	1247	1247	1247	0
539	20231103	113000	58911109	1247	1247	1247	1247	0
540	20231103	112900	58911109	1247	1247	1247	1247	0
541	20231103	112800	58911109	1247	1247	1247	1247	0
542	20231103	112700	58911109	1247	1247	1247	1247	0
543	20231103	112600	58911109	1247	1247	1247	1247	0
544	20231103	112500	58911109	1247	1247	1247	1247	0
545	20231103	112400	58911109	1247	1247	1247	1247	3
546	20231103	112300	58907368	1247	1247	1247	1247	2
547	20231103	112200	58904874	1247	1247	1247	1247	0
548	20231103	112100	58904874	1247	1247	1247	1247	0
549	20231103	112000	58904874	1247	1247	1247	1247	0
550	20231103	111900	58904874	1247	1247	1247	1247	0
551	20231103	111800	58904874	1247	1247	1247	1247	1
552	20231103	111700	58903627	1247	1246	1247	1246	31
553	20231103	111600	58865000	1247	1247	1247	1247	0
554	20231103	111500	58865000	1247	1246	1247	1246	276
555	20231103	111400	58521094	1245	1245	1245	1245	0
556	20231103	111300	58521094	1245	1245	1245	1245	700
557	20231103	111200	57649594	1245	1245	1245	1245	0
558	20231103	111100	57649594	1245	1245	1245	1245	0
559	20231103	111000	57649594	1245	1247	1247	1245	235
560	20231103	110900	57356883	1247	1247	1247	1247	8
561	20231103	110800	57346907	1247	1245	1247	1245	4893
562	20231103	110700	51254722	1245	1245	1245	1245	605
563	20231103	110600	50501497	1244	1244	1244	1244	848
564	20231103	110500	49446585	1243	1243	1243	1243	0
565	20231103	110400	49446585	1243	1243	1243	1243	163
566	20231103	110300	49243976	1243	1243	1243	1243	0
567	20231103	110200	49243976	1243	1243	1243	1243	0
568	20231103	110100	49243976	1243	1243	1243	1243	0
569	20231103	110000	49243976	1243	1243	1243	1243	2
570	20231103	105900	49241490	1243	1243	1243	1243	0
571	20231103	105800	49241490	1243	1243	1243	1243	0
572	20231103	105700	49241490	1243	1243	1243	1243	0
573	20231103	105600	49241490	1243	1243	1243	1243	0
574	20231103	105500	49241490	1243	1243	1243	1243	1
575	20231103	105400	49240247	1243	1243	1243	1243	0
576	20231103	105300	49240247	1243	1243	1243	1243	0
577	20231103	105200	49240247	1243	1243	1243	1243	0
578	20231103	105100	49240247	1243	1243	1243	1243	1
579	20231103	105000	49239004	1236	1243	1243	1236	5002
580	20231103	104900	43042410	1243	1243	1243	1243	0
581	20231103	104800	43042410	1243	1243	1243	1243	0
582	20231103	104700	43042410	1243	1243	1243	1243	1
583	20231103	104600	43041167	1243	1243	1243	1243	0
584	20231103	104500	43041167	1243	1243	1243	1243	0
585	20231103	104400	43041167	1243	1243	1243	1243	0
586	20231103	104300	43041167	1243	1243	1243	1243	1
587	20231103	104200	43039924	1243	1243	1243	1243	0
588	20231103	104100	43039924	1243	1243	1243	1243	0
589	20231103	104000	43039924	1243	1243	1243	1243	0
590	20231103	103900	43039924	1243	1243	1243	1243	0
591	20231103	103800	43039924	1243	1243	1243	1243	0
592	20231103	103700	43039924	1243	1243	1243	1243	10
593	20231103	103600	43027494	1243	1243	1243	1243	68
594	20231103	103500	42942970	1243	1243	1243	1243	19
595	20231103	103400	42919353	1243	1243	1243	1243	40
596	20231103	103300	42869633	1241	1241	1241	1241	0
597	20231103	103200	42869633	1241	1242	1242	1241	111
598	20231103	103100	42731782	1243	1243	1243	1243	0
599	20231103	103000	42731782	1243	1243	1243	1243	0
600	20231103	102900	42731782	1243	1243	1243	1243	1
601	20231103	102800	42730539	1245	1245	1245	1245	0
602	20231103	102700	42730539	1245	1245	1245	1245	0
603	20231103	102600	42730539	1245	1245	1245	1245	0
604	20231103	102500	42730539	1245	1245	1245	1245	0
605	20231103	102400	42730539	1245	1245	1246	1245	5101
606	20231103	102300	36379793	1245	1245	1245	1245	1
607	20231103	102200	36378548	1240	1243	1243	1240	2000
608	20231103	102100	33897515	1245	1245	1245	1245	0
609	20231103	102000	33897515	1245	1245	1245	1245	0
610	20231103	101900	33897515	1245	1245	1245	1245	0
611	20231103	101800	33897515	1245	1244	1245	1243	40
612	20231103	101700	33847764	1245	1245	1245	1245	1
613	20231103	101600	33846519	1244	1244	1244	1244	237
614	20231103	101500	33551691	1244	1244	1244	1244	763
615	20231103	101400	32602519	1244	1244	1245	1244	1325
616	20231103	101300	30954196	1244	1243	1244	1243	4130
617	20231103	101200	25816539	1244	1244	1244	1244	21
618	20231103	101100	25790415	1244	1243	1244	1243	305
619	20231103	101000	25411000	1244	1242	1244	1242	4901
620	20231103	100900	19323907	1242	1242	1242	1242	23
621	20231103	100800	19295341	1242	1240	1242	1240	2783
622	20231103	100700	15841626	1240	1240	1240	1240	6
623	20231103	100600	15834186	1240	1240	1240	1240	3
624	20231103	100500	15830466	1239	1239	1239	1239	0
625	20231103	100400	15830466	1239	1239	1239	1239	0
626	20231103	100300	15830466	1239	1239	1239	1239	0
627	20231103	100200	15830466	1239	1239	1239	1239	0
628	20231103	100100	15830466	1239	1239	1239	1239	0
629	20231103	100000	15830466	1239	1239	1239	1239	1
630	20231103	095900	15829227	1240	1240	1240	1240	0
631	20231103	095800	15829227	1240	1240	1240	1240	0
632	20231103	095700	15829227	1240	1240	1240	1240	0
633	20231103	095600	15829227	1240	1240	1240	1240	0
634	20231103	095500	15829227	1240	1238	1240	1238	156
635	20231103	095400	15636097	1237	1237	1237	1237	1
636	20231103	095300	15634860	1238	1238	1238	1238	10
637	20231103	095200	15622480	1238	1238	1238	1238	0
638	20231103	095100	15622480	1238	1238	1238	1238	11
639	20231103	095000	15608862	1240	1239	1240	1239	370
640	20231103	094900	15150064	1241	1241	1241	1241	0
641	20231103	094800	15150064	1241	1241	1241	1241	0
642	20231103	094700	15150064	1241	1241	1241	1241	0
643	20231103	094600	15150064	1241	1241	1241	1241	0
644	20231103	094500	15150064	1241	1241	1241	1241	1
645	20231103	094400	15148823	1241	1241	1241	1241	1
646	20231103	094300	15147582	1241	1241	1241	1241	0
647	20231103	094200	15147582	1241	1241	1241	1241	0
648	20231103	094100	15147582	1241	1241	1241	1241	500
649	20231103	094000	14527082	1242	1242	1242	1242	0
650	20231103	093900	14527082	1242	1240	1242	1237	1050
651	20231103	093800	13226867	1242	1242	1242	1242	0
652	20231103	093700	13226867	1242	1242	1242	1242	0
653	20231103	093600	13226867	1242	1242	1242	1242	0
654	20231103	093500	13226867	1242	1242	1242	1242	7
655	20231103	093400	13218173	1242	1242	1242	1242	6
656	20231103	093300	13210721	1243	1242	1243	1242	158
657	20231103	093200	13014332	1242	1242	1242	1242	6
658	20231103	093100	13006880	1243	1243	1243	1243	9
659	20231103	093000	12995693	1240	1241	1241	1240	1771
660	20231103	092900	10799453	1242	1242	1242	1242	81
661	20231103	092800	10698851	1247	1247	1247	1247	0
662	20231103	092700	10698851	1247	1247	1247	1247	0
663	20231103	092600	10698851	1247	1247	1247	1247	10
664	20231103	092500	10686381	1247	1245	1247	1245	205
665	20231103	092400	10430827	1240	1240	1240	1240	120
666	20231103	092300	10282027	1240	1240	1240	1240	0
667	20231103	092200	10282027	1240	1240	1240	1240	0
668	20231103	092100	10282027	1240	1240	1240	1240	110
669	20231103	092000	10145627	1240	1242	1242	1240	1789
670	20231103	091900	7925641	1247	1247	1247	1247	0
671	20231103	091800	7925641	1247	1247	1247	1247	0
672	20231103	091700	7925641	1247	1242	1247	1242	210
673	20231103	091600	7664712	1242	1240	1247	1240	1375
674	20231103	091500	5953109	1243	1242	1243	1242	501
675	20231103	091400	5330866	1242	1242	1246	1242	57
676	20231103	091300	5260064	1242	1242	1242	1242	1
677	20231103	091200	5258822	1241	1241	1241	1241	14
678	20231103	091100	5241448	1241	1241	1241	1241	32
679	20231103	091000	5201736	1241	1241	1241	1241	111
680	20231103	090900	5063985	1242	1242	1242	1242	3
681	20231103	090800	5060259	1248	1248	1248	1248	0
682	20231103	090700	5060259	1248	1242	1248	1241	223
683	20231103	090600	4782182	1249	1249	1249	1249	0
684	20231103	090500	4782182	1249	1249	1249	1249	1
685	20231103	090400	4780933	1240	1241	1241	1240	439
686	20231103	090300	4236457	1242	1245	1245	1242	58
687	20231103	090200	4164333	1253	1253	1253	1253	0
688	20231103	090100	4164333	1253	1253	1253	1253	3
689	20231103	090000	4160574	1253	1255	1255	1244	3316