KissMeData/050760/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192900	25592530	1936	1936	1936	1936	1394
3	20231103	192800	25592530	1936	1936	1936	1936	0
4	20231103	192700	25592530	1936	1936	1936	1936	0
5	20231103	192600	25592530	1936	1936	1936	1936	0
6	20231103	192500	25592530	1936	1936	1936	1936	0
7	20231103	192400	25592530	1936	1936	1936	1936	0
8	20231103	192300	25592530	1936	1936	1936	1936	0
9	20231103	192200	25592530	1936	1936	1936	1936	0
10	20231103	192100	25592530	1936	1936	1936	1936	0
11	20231103	192000	25592530	1936	1936	1936	1936	0
12	20231103	191900	25592530	1936	1936	1936	1936	0
13	20231103	191800	25592530	1936	1936	1936	1936	0
14	20231103	191700	25592530	1936	1936	1936	1936	0
15	20231103	191600	25592530	1936	1936	1936	1936	0
16	20231103	191500	25592530	1936	1936	1936	1936	0
17	20231103	191400	25592530	1936	1936	1936	1936	0
18	20231103	191300	25592530	1936	1936	1936	1936	0
19	20231103	191200	25592530	1936	1936	1936	1936	0
20	20231103	191100	25592530	1936	1936	1936	1936	0
21	20231103	191000	25592530	1936	1936	1936	1936	0
22	20231103	190900	25592530	1936	1936	1936	1936	0
23	20231103	190800	25592530	1936	1936	1936	1936	0
24	20231103	190700	25592530	1936	1936	1936	1936	0
25	20231103	190600	25592530	1936	1936	1936	1936	0
26	20231103	190500	25592530	1936	1936	1936	1936	0
27	20231103	190400	25592530	1936	1936	1936	1936	0
28	20231103	190300	25592530	1936	1936	1936	1936	0
29	20231103	190200	25592530	1936	1936	1936	1936	0
30	20231103	190100	25592530	1936	1936	1936	1936	0
31	20231103	190000	25592530	1936	1936	1936	1936	0
32	20231103	185900	25592530	1936	1936	1936	1936	1394
33	20231103	185800	25592530	1936	1936	1936	1936	0
34	20231103	185700	25592530	1936	1936	1936	1936	0
35	20231103	185600	25592530	1936	1936	1936	1936	0
36	20231103	185500	25592530	1936	1936	1936	1936	0
37	20231103	185400	25592530	1936	1936	1936	1936	0
38	20231103	185300	25592530	1936	1936	1936	1936	0
39	20231103	185200	25592530	1936	1936	1936	1936	0
40	20231103	185100	25592530	1936	1936	1936	1936	0
41	20231103	185000	25592530	1936	1936	1936	1936	0
42	20231103	184900	25592530	1936	1936	1936	1936	0
43	20231103	184800	25592530	1936	1936	1936	1936	0
44	20231103	184700	25592530	1936	1936	1936	1936	0
45	20231103	184600	25592530	1936	1936	1936	1936	0
46	20231103	184500	25592530	1936	1936	1936	1936	0
47	20231103	184400	25592530	1936	1936	1936	1936	0
48	20231103	184300	25592530	1936	1936	1936	1936	0
49	20231103	184200	25592530	1936	1936	1936	1936	0
50	20231103	184100	25592530	1936	1936	1936	1936	0
51	20231103	184000	25592530	1936	1936	1936	1936	0
52	20231103	183900	25592530	1936	1936	1936	1936	0
53	20231103	183800	25592530	1936	1936	1936	1936	0
54	20231103	183700	25592530	1936	1936	1936	1936	0
55	20231103	183600	25592530	1936	1936	1936	1936	0
56	20231103	183500	25592530	1936	1936	1936	1936	0
57	20231103	183400	25592530	1936	1936	1936	1936	0
58	20231103	183300	25592530	1936	1936	1936	1936	0
59	20231103	183200	25592530	1936	1936	1936	1936	0
60	20231103	183100	25592530	1936	1936	1936	1936	0
61	20231103	183000	25592530	1936	1936	1936	1936	0
62	20231103	182900	25592530	1936	1936	1936	1936	1394
63	20231103	182800	25592530	1936	1936	1936	1936	0
64	20231103	182700	25592530	1936	1936	1936	1936	0
65	20231103	182600	25592530	1936	1936	1936	1936	0
66	20231103	182500	25592530	1936	1936	1936	1936	0
67	20231103	182400	25592530	1936	1936	1936	1936	0
68	20231103	182300	25592530	1936	1936	1936	1936	0
69	20231103	182200	25592530	1936	1936	1936	1936	0
70	20231103	182100	25592530	1936	1936	1936	1936	0
71	20231103	182000	25592530	1936	1936	1936	1936	0
72	20231103	181900	25592530	1936	1936	1936	1936	0
73	20231103	181800	25592530	1936	1936	1936	1936	0
74	20231103	181700	25592530	1936	1936	1936	1936	0
75	20231103	181600	25592530	1936	1936	1936	1936	0
76	20231103	181500	25592530	1936	1936	1936	1936	0
77	20231103	181400	25592530	1936	1936	1936	1936	0
78	20231103	181300	25592530	1936	1936	1936	1936	0
79	20231103	181200	25592530	1936	1936	1936	1936	0
80	20231103	181100	25592530	1936	1936	1936	1936	0
81	20231103	181000	25592530	1936	1936	1936	1936	0
82	20231103	180900	25592530	1936	1936	1936	1936	0
83	20231103	180800	25592530	1936	1936	1936	1936	0
84	20231103	180700	25592530	1936	1936	1936	1936	0
85	20231103	180600	25592530	1936	1936	1936	1936	0
86	20231103	180500	25592530	1936	1936	1936	1936	0
87	20231103	180400	25592530	1936	1936	1936	1936	0
88	20231103	180300	25592530	1936	1936	1936	1936	0
89	20231103	180200	25592530	1936	1936	1936	1936	0
90	20231103	180100	25592530	1936	1936	1936	1936	0
91	20231103	180000	25592530	1936	1936	1936	1936	0
92	20231103	175900	25592530	1936	1936	1936	1936	1394
93	20231103	175800	25592530	1936	1936	1936	1936	0
94	20231103	175700	25592530	1936	1936	1936	1936	0
95	20231103	175600	25592530	1936	1936	1936	1936	0
96	20231103	175500	25592530	1936	1936	1936	1936	0
97	20231103	175400	25592530	1936	1936	1936	1936	0
98	20231103	175300	25592530	1936	1936	1936	1936	0
99	20231103	175200	25592530	1936	1936	1936	1936	0
100	20231103	175100	25592530	1936	1936	1936	1936	0
101	20231103	175000	25592530	1936	1936	1936	1936	0
102	20231103	174900	25592530	1936	1936	1936	1936	0
103	20231103	174800	25592530	1936	1936	1936	1936	0
104	20231103	174700	25592530	1936	1936	1936	1936	0
105	20231103	174600	25592530	1936	1936	1936	1936	0
106	20231103	174500	25592530	1936	1936	1936	1936	0
107	20231103	174400	25592530	1936	1936	1936	1936	0
108	20231103	174300	25592530	1936	1936	1936	1936	0
109	20231103	174200	25592530	1936	1936	1936	1936	0
110	20231103	174100	25592530	1936	1936	1936	1936	0
111	20231103	174000	25592530	1936	1936	1936	1936	0
112	20231103	173900	25592530	1936	1936	1936	1936	0
113	20231103	173800	25592530	1936	1936	1936	1936	0
114	20231103	173700	25592530	1936	1936	1936	1936	0
115	20231103	173600	25592530	1936	1936	1936	1936	0
116	20231103	173500	25592530	1936	1936	1936	1936	0
117	20231103	173400	25592530	1936	1936	1936	1936	0
118	20231103	173300	25592530	1936	1936	1936	1936	0
119	20231103	173200	25592530	1936	1936	1936	1936	0
120	20231103	173100	25592530	1936	1936	1936	1936	0
121	20231103	173000	25592530	1936	1936	1936	1936	0
122	20231103	172900	25592530	1936	1936	1936	1936	1394
123	20231103	172800	25592530	1936	1936	1936	1936	0
124	20231103	172700	25592530	1936	1936	1936	1936	0
125	20231103	172600	25592530	1936	1936	1936	1936	0
126	20231103	172500	25592530	1936	1936	1936	1936	0
127	20231103	172400	25592530	1936	1936	1936	1936	0
128	20231103	172300	25592530	1936	1936	1936	1936	0
129	20231103	172200	25592530	1936	1936	1936	1936	0
130	20231103	172100	25592530	1936	1936	1936	1936	0
131	20231103	172000	25592530	1936	1936	1936	1936	0
132	20231103	171900	25592530	1936	1936	1936	1936	0
133	20231103	171800	25592530	1936	1936	1936	1936	0
134	20231103	171700	25592530	1936	1936	1936	1936	0
135	20231103	171600	25592530	1936	1936	1936	1936	0
136	20231103	171500	25592530	1936	1936	1936	1936	0
137	20231103	171400	25592530	1936	1936	1936	1936	0
138	20231103	171300	25592530	1936	1936	1936	1936	0
139	20231103	171200	25592530	1936	1936	1936	1936	0
140	20231103	171100	25592530	1936	1936	1936	1936	0
141	20231103	171000	25592530	1936	1936	1936	1936	0
142	20231103	170900	25592530	1936	1936	1936	1936	0
143	20231103	170800	25592530	1936	1936	1936	1936	0
144	20231103	170700	25592530	1936	1936	1936	1936	0
145	20231103	170600	25592530	1936	1936	1936	1936	0
146	20231103	170500	25592530	1936	1936	1936	1936	0
147	20231103	170400	25592530	1936	1936	1936	1936	0
148	20231103	170300	25592530	1936	1936	1936	1936	0
149	20231103	170200	25592530	1936	1936	1936	1936	0
150	20231103	170100	25592530	1936	1936	1936	1936	0
151	20231103	170000	25592530	1936	1936	1936	1936	0
152	20231103	165900	25592530	1936	1936	1936	1936	1394
153	20231103	165800	25592530	1936	1936	1936	1936	0
154	20231103	165700	25592530	1936	1936	1936	1936	0
155	20231103	165600	25592530	1936	1936	1936	1936	0
156	20231103	165500	25592530	1936	1936	1936	1936	0
157	20231103	165400	25592530	1936	1936	1936	1936	0
158	20231103	165300	25592530	1936	1936	1936	1936	0
159	20231103	165200	25592530	1936	1936	1936	1936	0
160	20231103	165100	25592530	1936	1936	1936	1936	0
161	20231103	165000	25592530	1936	1936	1936	1936	0
162	20231103	164900	25592530	1936	1936	1936	1936	0
163	20231103	164800	25592530	1936	1936	1936	1936	0
164	20231103	164700	25592530	1936	1936	1936	1936	0
165	20231103	164600	25592530	1936	1936	1936	1936	0
166	20231103	164500	25592530	1936	1936	1936	1936	0
167	20231103	164400	25592530	1936	1936	1936	1936	0
168	20231103	164300	25592530	1936	1936	1936	1936	0
169	20231103	164200	25592530	1936	1936	1936	1936	0
170	20231103	164100	25592530	1936	1936	1936	1936	0
171	20231103	164000	25592530	1936	1936	1936	1936	0
172	20231103	163900	25592530	1936	1936	1936	1936	0
173	20231103	163800	25592530	1936	1936	1936	1936	0
174	20231103	163700	25592530	1936	1936	1936	1936	0
175	20231103	163600	25592530	1936	1936	1936	1936	0
176	20231103	163500	25592530	1936	1936	1936	1936	0
177	20231103	163400	25592530	1936	1936	1936	1936	0
178	20231103	163300	25592530	1936	1936	1936	1936	0
179	20231103	163200	25592530	1936	1936	1936	1936	0
180	20231103	163100	25592530	1936	1936	1936	1936	0
181	20231103	163000	25592530	1936	1936	1936	1936	0
182	20231103	162900	25592530	1936	1936	1936	1936	1394
183	20231103	162800	25592530	1936	1936	1936	1936	0
184	20231103	162700	25592530	1936	1936	1936	1936	0
185	20231103	162600	25592530	1936	1936	1936	1936	0
186	20231103	162500	25592530	1936	1936	1936	1936	0
187	20231103	162400	25592530	1936	1936	1936	1936	0
188	20231103	162300	25592530	1936	1936	1936	1936	0
189	20231103	162200	25592530	1936	1936	1936	1936	0
190	20231103	162100	25592530	1936	1936	1936	1936	0
191	20231103	162000	25592530	1936	1936	1936	1936	0
192	20231103	161900	25592530	1936	1936	1936	1936	0
193	20231103	161800	25592530	1936	1936	1936	1936	0
194	20231103	161700	25592530	1936	1936	1936	1936	0
195	20231103	161600	25592530	1936	1936	1936	1936	0
196	20231103	161500	25592530	1936	1936	1936	1936	0
197	20231103	161400	25592530	1936	1936	1936	1936	0
198	20231103	161300	25592530	1936	1936	1936	1936	0
199	20231103	161200	25592530	1936	1936	1936	1936	0
200	20231103	161100	25592530	1936	1936	1936	1936	0
201	20231103	161000	25592530	1936	1936	1936	1936	0
202	20231103	160900	25592530	1936	1936	1936	1936	0
203	20231103	160800	25592530	1936	1936	1936	1936	0
204	20231103	160700	25592530	1936	1936	1936	1936	0
205	20231103	160600	25592530	1936	1936	1936	1936	0
206	20231103	160500	25592530	1936	1936	1936	1936	0
207	20231103	160400	25592530	1936	1936	1936	1936	0
208	20231103	160300	25592530	1936	1936	1936	1936	0
209	20231103	160200	25592530	1936	1936	1936	1936	0
210	20231103	160100	25592530	1936	1936	1936	1936	0
211	20231103	160000	25592530	1936	1936	1936	1936	0
212	20231103	155900	25592530	1936	1936	1936	1936	1394
213	20231103	155800	25592530	1936	1936	1936	1936	0
214	20231103	155700	25592530	1936	1936	1936	1936	0
215	20231103	155600	25592530	1936	1936	1936	1936	0
216	20231103	155500	25592530	1936	1936	1936	1936	0
217	20231103	155400	25592530	1936	1936	1936	1936	0
218	20231103	155300	25592530	1936	1936	1936	1936	0
219	20231103	155200	25592530	1936	1936	1936	1936	0
220	20231103	155100	25592530	1936	1936	1936	1936	0
221	20231103	155000	25592530	1936	1936	1936	1936	0
222	20231103	154900	25592530	1936	1936	1936	1936	0
223	20231103	154800	25592530	1936	1936	1936	1936	0
224	20231103	154700	25592530	1936	1936	1936	1936	0
225	20231103	154600	25592530	1936	1936	1936	1936	0
226	20231103	154500	25592530	1936	1936	1936	1936	0
227	20231103	154400	25592530	1936	1936	1936	1936	0
228	20231103	154300	25592530	1936	1936	1936	1936	0
229	20231103	154200	25592530	1936	1936	1936	1936	0
230	20231103	154100	25592530	1936	1936	1936	1936	0
231	20231103	154000	25592530	1936	1936	1936	1936	0
232	20231103	153900	25592530	1936	1936	1936	1936	0
233	20231103	153800	25592530	1936	1936	1936	1936	0
234	20231103	153700	25592530	1936	1936	1936	1936	0
235	20231103	153600	25592530	1936	1936	1936	1936	0
236	20231103	153500	25592530	1936	1936	1936	1936	0
237	20231103	153400	25592530	1936	1936	1936	1936	0
238	20231103	153300	25592530	1936	1936	1936	1936	0
239	20231103	153200	25592530	1936	1936	1936	1936	0
240	20231103	153100	25592530	1936	1936	1936	1936	0
241	20231103	153000	25592530	1936	1936	1936	1936	1394
242	20231103	152900	22893746	1936	1936	1936	1936	0
243	20231103	152800	22893746	1936	1936	1936	1936	0
244	20231103	152700	22893746	1936	1936	1936	1936	0
245	20231103	152600	22893746	1936	1936	1936	1936	0
246	20231103	152500	22893746	1936	1936	1936	1936	0
247	20231103	152400	22893746	1936	1936	1936	1936	0
248	20231103	152300	22893746	1936	1936	1936	1936	0
249	20231103	152200	22893746	1936	1936	1936	1936	0
250	20231103	152100	22893746	1936	1936	1936	1936	0
251	20231103	152000	22893746	1936	1936	1936	1936	0
252	20231103	151900	22893746	1936	1936	1936	1936	0
253	20231103	151800	22893746	1936	1936	1936	1936	0
254	20231103	151700	22893746	1936	1936	1936	1936	0
255	20231103	151600	22893746	1936	1936	1936	1936	0
256	20231103	151500	22893746	1936	1936	1936	1936	0
257	20231103	151400	22893746	1936	1936	1936	1936	0
258	20231103	151300	22893746	1936	1936	1936	1936	1
259	20231103	151200	22891810	1929	1929	1929	1929	0
260	20231103	151100	22891810	1929	1929	1929	1929	15
261	20231103	151000	22862875	1936	1936	1936	1936	51
262	20231103	150900	22764139	1936	1936	1936	1936	0
263	20231103	150800	22764139	1936	1936	1936	1936	0
264	20231103	150700	22764139	1936	1936	1936	1936	0
265	20231103	150600	22764139	1936	1936	1936	1936	0
266	20231103	150500	22764139	1936	1936	1936	1936	0
267	20231103	150400	22764139	1936	1936	1936	1936	0
268	20231103	150300	22764139	1936	1936	1936	1936	0
269	20231103	150200	22764139	1936	1936	1936	1936	0
270	20231103	150100	22764139	1936	1936	1936	1936	0
271	20231103	150000	22764139	1936	1936	1936	1936	0
272	20231103	145900	22764139	1936	1936	1936	1936	0
273	20231103	145800	22764139	1936	1936	1936	1936	0
274	20231103	145700	22764139	1936	1936	1936	1936	0
275	20231103	145600	22764139	1936	1936	1936	1936	0
276	20231103	145500	22764139	1936	1936	1936	1936	0
277	20231103	145400	22764139	1936	1936	1936	1936	0
278	20231103	145300	22764139	1936	1936	1936	1936	0
279	20231103	145200	22764139	1936	1936	1936	1936	0
280	20231103	145100	22764139	1936	1936	1936	1936	0
281	20231103	145000	22764139	1936	1936	1936	1936	0
282	20231103	144900	22764139	1936	1936	1936	1936	0
283	20231103	144800	22764139	1936	1936	1936	1936	0
284	20231103	144700	22764139	1936	1936	1936	1936	0
285	20231103	144600	22764139	1936	1936	1936	1936	0
286	20231103	144500	22764139	1936	1936	1936	1936	0
287	20231103	144400	22764139	1936	1936	1936	1936	0
288	20231103	144300	22764139	1936	1936	1936	1936	0
289	20231103	144200	22764139	1936	1936	1936	1936	0
290	20231103	144100	22764139	1936	1936	1936	1936	0
291	20231103	144000	22764139	1936	1936	1936	1936	0
292	20231103	143900	22764139	1936	1936	1936	1936	20
293	20231103	143800	22725419	1936	1936	1936	1936	0
294	20231103	143700	22725419	1936	1936	1936	1936	0
295	20231103	143600	22725419	1936	1936	1936	1936	0
296	20231103	143500	22725419	1936	1936	1936	1936	0
297	20231103	143400	22725419	1936	1936	1936	1936	0
298	20231103	143300	22725419	1936	1936	1936	1936	0
299	20231103	143200	22725419	1936	1936	1936	1936	0
300	20231103	143100	22725419	1936	1936	1936	1936	0
301	20231103	143000	22725419	1936	1936	1936	1936	0
302	20231103	142900	22725419	1936	1936	1936	1936	2
303	20231103	142800	22721547	1931	1932	1932	1931	16
304	20231103	142700	22690647	1937	1933	1937	1933	250
305	20231103	142600	22207126	1933	1933	1933	1933	0
306	20231103	142500	22207126	1933	1933	1933	1933	0
307	20231103	142400	22207126	1933	1933	1933	1933	0
308	20231103	142300	22207126	1933	1933	1933	1933	0
309	20231103	142200	22207126	1933	1933	1933	1933	0
310	20231103	142100	22207126	1933	1933	1933	1933	0
311	20231103	142000	22207126	1933	1925	1933	1925	11
312	20231103	141900	22185915	1925	1925	1925	1925	0
313	20231103	141800	22185915	1925	1925	1925	1925	0
314	20231103	141700	22185915	1925	1925	1925	1925	0
315	20231103	141600	22185915	1925	1924	1925	1924	1500
316	20231103	141500	19298430	1924	1924	1924	1924	0
317	20231103	141400	19298430	1924	1924	1924	1924	0
318	20231103	141300	19298430	1924	1924	1924	1924	0
319	20231103	141200	19298430	1924	1924	1924	1921	5
320	20231103	141100	19288819	1921	1921	1921	1921	3
321	20231103	141000	19283056	1921	1921	1921	1921	83
322	20231103	140900	19123613	1924	1924	1924	1924	0
323	20231103	140800	19123613	1924	1924	1924	1924	0
324	20231103	140700	19123613	1924	1924	1924	1924	0
325	20231103	140600	19123613	1924	1924	1924	1924	0
326	20231103	140500	19123613	1924	1924	1924	1924	0
327	20231103	140400	19123613	1924	1924	1924	1924	0
328	20231103	140300	19123613	1924	1924	1924	1924	0
329	20231103	140200	19123613	1924	1924	1924	1924	0
330	20231103	140100	19123613	1924	1924	1924	1924	0
331	20231103	140000	19123613	1924	1924	1924	1924	0
332	20231103	135900	19123613	1924	1924	1924	1924	0
333	20231103	135800	19123613	1924	1924	1924	1924	1
334	20231103	135700	19121689	1921	1921	1921	1921	0
335	20231103	135600	19121689	1921	1921	1921	1920	103
336	20231103	135500	18923840	1924	1924	1924	1924	0
337	20231103	135400	18923840	1924	1924	1924	1924	0
338	20231103	135300	18923840	1924	1924	1924	1924	0
339	20231103	135200	18923840	1924	1924	1924	1924	0
340	20231103	135100	18923840	1924	1924	1924	1924	0
341	20231103	135000	18923840	1924	1924	1924	1924	0
342	20231103	134900	18923840	1924	1924	1924	1924	0
343	20231103	134800	18923840	1924	1924	1924	1924	0
344	20231103	134700	18923840	1924	1924	1924	1924	0
345	20231103	134600	18923840	1924	1924	1924	1924	0
346	20231103	134500	18923840	1924	1924	1924	1924	0
347	20231103	134400	18923840	1924	1924	1924	1924	2
348	20231103	134300	18919992	1921	1921	1921	1921	0
349	20231103	134200	18919992	1921	1921	1921	1921	14
350	20231103	134100	18893098	1920	1920	1920	1920	62
351	20231103	134000	18774058	1923	1923	1923	1923	0
352	20231103	133900	18774058	1923	1923	1923	1923	1
353	20231103	133800	18772135	1925	1925	1925	1925	0
354	20231103	133700	18772135	1925	1925	1925	1925	0
355	20231103	133600	18772135	1925	1925	1925	1925	0
356	20231103	133500	18772135	1925	1925	1925	1925	0
357	20231103	133400	18772135	1925	1920	1925	1920	101
358	20231103	133300	18578210	1925	1925	1925	1925	0
359	20231103	133200	18578210	1925	1925	1925	1925	0
360	20231103	133100	18578210	1925	1925	1925	1925	0
361	20231103	133000	18578210	1925	1925	1925	1925	0
362	20231103	132900	18578210	1925	1925	1925	1925	0
363	20231103	132800	18578210	1925	1925	1925	1925	0
364	20231103	132700	18578210	1925	1925	1925	1925	11
365	20231103	132600	18557035	1925	1925	1925	1925	0
366	20231103	132500	18557035	1925	1925	1925	1925	0
367	20231103	132400	18557035	1925	1925	1925	1925	2248
368	20231103	132300	14229635	1925	1923	1925	1923	752
369	20231103	132200	12783153	1925	1925	1925	1925	0
370	20231103	132100	12783153	1925	1925	1925	1925	0
371	20231103	132000	12783153	1925	1925	1925	1925	0
372	20231103	131900	12783153	1925	1925	1925	1925	0
373	20231103	131800	12783153	1925	1925	1925	1925	0
374	20231103	131700	12783153	1925	1925	1925	1925	0
375	20231103	131600	12783153	1925	1925	1925	1925	0
376	20231103	131500	12783153	1925	1925	1925	1925	0
377	20231103	131400	12783153	1925	1918	1925	1918	4
378	20231103	131300	12775474	1918	1918	1918	1918	1
379	20231103	131200	12773556	1917	1917	1917	1917	0
380	20231103	131100	12773556	1917	1917	1917	1917	0
381	20231103	131000	12773556	1917	1917	1917	1917	0
382	20231103	130900	12773556	1917	1917	1917	1917	0
383	20231103	130800	12773556	1917	1917	1917	1917	0
384	20231103	130700	12773556	1917	1917	1917	1917	0
385	20231103	130600	12773556	1917	1917	1917	1917	4
386	20231103	130500	12765888	1917	1917	1917	1917	1
387	20231103	130400	12763971	1917	1917	1917	1917	0
388	20231103	130300	12763971	1917	1917	1917	1917	24
389	20231103	130200	12717963	1928	1928	1928	1928	0
390	20231103	130100	12717963	1928	1928	1928	1928	0
391	20231103	130000	12717963	1928	1915	1928	1915	201
392	20231103	125900	12332947	1913	1913	1913	1913	4
393	20231103	125800	12325295	1913	1913	1913	1913	4
394	20231103	125700	12317643	1912	1912	1912	1912	3
395	20231103	125600	12311907	1913	1915	1915	1913	167
396	20231103	125500	11992432	1933	1933	1933	1933	0
397	20231103	125400	11992432	1933	1933	1933	1933	0
398	20231103	125300	11992432	1933	1933	1933	1933	0
399	20231103	125200	11992432	1933	1933	1933	1933	1
400	20231103	125100	11990499	1933	1933	1933	1933	3
401	20231103	125000	11984700	1935	1935	1935	1935	0
402	20231103	124900	11984700	1935	1935	1935	1935	0
403	20231103	124800	11984700	1935	1935	1935	1935	0
404	20231103	124700	11984700	1935	1935	1935	1935	0
405	20231103	124600	11984700	1935	1935	1935	1935	0
406	20231103	124500	11984700	1935	1935	1935	1935	0
407	20231103	124400	11984700	1935	1935	1935	1935	0
408	20231103	124300	11984700	1935	1935	1935	1935	0
409	20231103	124200	11984700	1935	1935	1935	1935	0
410	20231103	124100	11984700	1935	1935	1935	1935	0
411	20231103	124000	11984700	1935	1935	1935	1935	0
412	20231103	123900	11984700	1935	1935	1935	1935	0
413	20231103	123800	11984700	1935	1935	1935	1935	0
414	20231103	123700	11984700	1935	1935	1935	1935	0
415	20231103	123600	11984700	1935	1935	1935	1935	0
416	20231103	123500	11984700	1935	1935	1935	1935	0
417	20231103	123400	11984700	1935	1935	1935	1935	0
418	20231103	123300	11984700	1935	1935	1935	1935	0
419	20231103	123200	11984700	1935	1935	1935	1935	0
420	20231103	123100	11984700	1935	1935	1935	1935	0
421	20231103	123000	11984700	1935	1935	1935	1935	0
422	20231103	122900	11984700	1935	1935	1935	1935	0
423	20231103	122800	11984700	1935	1935	1935	1935	0
424	20231103	122700	11984700	1935	1935	1935	1935	0
425	20231103	122600	11984700	1935	1935	1935	1935	0
426	20231103	122500	11984700	1935	1935	1935	1935	0
427	20231103	122400	11984700	1935	1935	1935	1935	0
428	20231103	122300	11984700	1935	1935	1935	1935	0
429	20231103	122200	11984700	1935	1935	1935	1935	0
430	20231103	122100	11984700	1935	1935	1935	1935	0
431	20231103	122000	11984700	1935	1935	1935	1935	0
432	20231103	121900	11984700	1935	1935	1935	1935	0
433	20231103	121800	11984700	1935	1935	1935	1935	0
434	20231103	121700	11984700	1935	1935	1935	1935	0
435	20231103	121600	11984700	1935	1935	1935	1935	0
436	20231103	121500	11984700	1935	1935	1935	1935	0
437	20231103	121400	11984700	1935	1935	1935	1935	0
438	20231103	121300	11984700	1935	1935	1935	1935	0
439	20231103	121200	11984700	1935	1935	1935	1935	0
440	20231103	121100	11984700	1935	1935	1935	1935	0
441	20231103	121000	11984700	1935	1935	1935	1935	0
442	20231103	120900	11984700	1935	1935	1935	1935	0
443	20231103	120800	11984700	1935	1935	1935	1935	0
444	20231103	120700	11984700	1935	1935	1935	1935	0
445	20231103	120600	11984700	1935	1935	1935	1935	0
446	20231103	120500	11984700	1935	1935	1935	1935	0
447	20231103	120400	11984700	1935	1935	1935	1935	20
448	20231103	120300	11946000	1936	1936	1936	1936	0
449	20231103	120200	11946000	1936	1936	1936	1936	0
450	20231103	120100	11946000	1936	1936	1936	1936	0
451	20231103	120000	11946000	1936	1936	1936	1936	0
452	20231103	115900	11946000	1936	1936	1936	1936	0
453	20231103	115800	11946000	1936	1936	1936	1936	0
454	20231103	115700	11946000	1936	1930	1936	1930	30
455	20231103	115600	11888075	1912	1912	1912	1912	0
456	20231103	115500	11888075	1912	1912	1912	1912	0
457	20231103	115400	11888075	1912	1912	1912	1912	5
458	20231103	115300	11878515	1937	1937	1937	1937	0
459	20231103	115200	11878515	1937	1937	1937	1937	0
460	20231103	115100	11878515	1937	1937	1937	1937	0
461	20231103	115000	11878515	1937	1937	1937	1937	0
462	20231103	114900	11878515	1937	1937	1937	1937	0
463	20231103	114800	11878515	1937	1937	1937	1937	0
464	20231103	114700	11878515	1937	1937	1937	1937	0
465	20231103	114600	11878515	1937	1937	1937	1937	0
466	20231103	114500	11878515	1937	1937	1937	1937	0
467	20231103	114400	11878515	1937	1924	1937	1924	572
468	20231103	114300	10775692	1927	1927	1927	1927	0
469	20231103	114200	10775692	1927	1927	1927	1927	0
470	20231103	114100	10775692	1927	1927	1927	1927	0
471	20231103	114000	10775692	1927	1927	1927	1927	0
472	20231103	113900	10775692	1927	1927	1927	1927	0
473	20231103	113800	10775692	1927	1927	1927	1927	0
474	20231103	113700	10775692	1927	1927	1927	1927	0
475	20231103	113600	10775692	1927	1927	1927	1927	0
476	20231103	113500	10775692	1927	1927	1927	1927	0
477	20231103	113400	10775692	1927	1913	1927	1913	252
478	20231103	113300	10293436	1913	1913	1913	1913	0
479	20231103	113200	10293436	1913	1913	1913	1913	0
480	20231103	113100	10293436	1913	1913	1913	1913	0
481	20231103	113000	10293436	1913	1913	1913	1913	0
482	20231103	112900	10293436	1913	1913	1913	1913	0
483	20231103	112800	10293436	1913	1913	1913	1913	0
484	20231103	112700	10293436	1913	1913	1913	1913	0
485	20231103	112600	10293436	1913	1913	1913	1913	0
486	20231103	112500	10293436	1913	1913	1913	1913	6
487	20231103	112400	10281958	1906	1906	1906	1906	0
488	20231103	112300	10281958	1906	1906	1906	1906	0
489	20231103	112200	10281958	1906	1906	1906	1906	0
490	20231103	112100	10281958	1906	1906	1906	1906	0
491	20231103	112000	10281958	1906	1906	1906	1906	0
492	20231103	111900	10281958	1906	1906	1906	1906	0
493	20231103	111800	10281958	1906	1906	1906	1906	0
494	20231103	111700	10281958	1906	1906	1906	1906	5
495	20231103	111600	10272428	1913	1913	1913	1913	0
496	20231103	111500	10272428	1913	1913	1913	1913	0
497	20231103	111400	10272428	1913	1913	1913	1913	0
498	20231103	111300	10272428	1913	1913	1913	1913	0
499	20231103	111200	10272428	1913	1913	1913	1913	0
500	20231103	111100	10272428	1913	1913	1913	1913	0
501	20231103	111000	10272428	1913	1913	1913	1913	0
502	20231103	110900	10272428	1913	1913	1913	1913	0
503	20231103	110800	10272428	1913	1913	1913	1913	0
504	20231103	110700	10272428	1913	1913	1913	1913	1
505	20231103	110600	10270515	1910	1910	1910	1910	0
506	20231103	110500	10270515	1910	1910	1910	1910	0
507	20231103	110400	10270515	1910	1910	1910	1910	0
508	20231103	110300	10270515	1910	1910	1910	1910	0
509	20231103	110200	10270515	1910	1910	1910	1910	0
510	20231103	110100	10270515	1910	1910	1910	1910	0
511	20231103	110000	10270515	1910	1910	1910	1910	0
512	20231103	105900	10270515	1910	1910	1910	1910	0
513	20231103	105800	10270515	1910	1910	1910	1910	0
514	20231103	105700	10270515	1910	1910	1910	1910	0
515	20231103	105600	10270515	1910	1910	1910	1910	0
516	20231103	105500	10270515	1910	1910	1910	1910	0
517	20231103	105400	10270515	1910	1910	1910	1910	0
518	20231103	105300	10270515	1910	1910	1910	1910	0
519	20231103	105200	10270515	1910	1910	1910	1910	0
520	20231103	105100	10270515	1910	1910	1910	1910	0
521	20231103	105000	10270515	1910	1910	1910	1910	0
522	20231103	104900	10270515	1910	1910	1910	1910	2
523	20231103	104800	10266695	1913	1913	1913	1913	0
524	20231103	104700	10266695	1913	1913	1913	1913	0
525	20231103	104600	10266695	1913	1913	1913	1913	0
526	20231103	104500	10266695	1913	1913	1913	1913	0
527	20231103	104400	10266695	1913	1913	1913	1913	0
528	20231103	104300	10266695	1913	1913	1913	1913	0
529	20231103	104200	10266695	1913	1913	1913	1913	0
530	20231103	104100	10266695	1913	1913	1913	1913	0
531	20231103	104000	10266695	1913	1913	1913	1913	0
532	20231103	103900	10266695	1913	1913	1913	1913	0
533	20231103	103800	10266695	1913	1913	1913	1913	0
534	20231103	103700	10266695	1913	1913	1913	1913	0
535	20231103	103600	10266695	1913	1913	1913	1913	0
536	20231103	103500	10266695	1913	1913	1913	1913	0
537	20231103	103400	10266695	1913	1913	1913	1913	0
538	20231103	103300	10266695	1913	1913	1913	1913	0
539	20231103	103200	10266695	1913	1913	1913	1913	0
540	20231103	103100	10266695	1913	1913	1913	1913	0
541	20231103	103000	10266695	1913	1913	1913	1913	0
542	20231103	102900	10266695	1913	1913	1913	1913	0
543	20231103	102800	10266695	1913	1913	1913	1913	0
544	20231103	102700	10266695	1913	1913	1913	1913	0
545	20231103	102600	10266695	1913	1913	1913	1913	0
546	20231103	102500	10266695	1913	1913	1913	1913	0
547	20231103	102400	10266695	1913	1913	1913	1913	0
548	20231103	102300	10266695	1913	1913	1913	1913	0
549	20231103	102200	10266695	1913	1913	1913	1913	0
550	20231103	102100	10266695	1913	1913	1913	1913	0
551	20231103	102000	10266695	1913	1913	1913	1913	0
552	20231103	101900	10266695	1913	1913	1913	1913	0
553	20231103	101800	10266695	1913	1913	1913	1913	5
554	20231103	101700	10257130	1914	1914	1914	1914	0
555	20231103	101600	10257130	1914	1914	1914	1914	0
556	20231103	101500	10257130	1914	1914	1914	1914	0
557	20231103	101400	10257130	1914	1914	1914	1914	0
558	20231103	101300	10257130	1914	1914	1914	1914	0
559	20231103	101200	10257130	1914	1914	1914	1914	0
560	20231103	101100	10257130	1914	1914	1914	1914	0
561	20231103	101000	10257130	1914	1914	1914	1914	0
562	20231103	100900	10257130	1914	1914	1914	1914	0
563	20231103	100800	10257130	1914	1914	1914	1914	0
564	20231103	100700	10257130	1914	1914	1914	1914	0
565	20231103	100600	10257130	1914	1914	1914	1914	0
566	20231103	100500	10257130	1914	1911	1914	1911	262
567	20231103	100400	9756120	1905	1905	1905	1905	0
568	20231103	100300	9756120	1905	1905	1905	1905	1
569	20231103	100200	9754215	1911	1911	1911	1911	0
570	20231103	100100	9754215	1911	1911	1911	1911	0
571	20231103	100000	9754215	1911	1911	1911	1911	0
572	20231103	095900	9754215	1911	1911	1911	1911	0
573	20231103	095800	9754215	1911	1911	1911	1911	2
574	20231103	095700	9750393	1905	1905	1905	1905	50
575	20231103	095600	9655143	1905	1905	1905	1905	0
576	20231103	095500	9655143	1905	1905	1905	1905	0
577	20231103	095400	9655143	1905	1905	1905	1905	0
578	20231103	095300	9655143	1905	1905	1905	1905	0
579	20231103	095200	9655143	1905	1905	1905	1905	0
580	20231103	095100	9655143	1905	1905	1905	1905	0
581	20231103	095000	9655143	1905	1905	1905	1905	0
582	20231103	094900	9655143	1905	1905	1905	1905	0
583	20231103	094800	9655143	1905	1905	1905	1905	0
584	20231103	094700	9655143	1905	1905	1905	1905	0
585	20231103	094600	9655143	1905	1905	1905	1905	0
586	20231103	094500	9655143	1905	1905	1905	1905	0
587	20231103	094400	9655143	1905	1905	1905	1905	0
588	20231103	094300	9655143	1905	1905	1905	1905	4
589	20231103	094200	9647523	1914	1914	1914	1914	0
590	20231103	094100	9647523	1914	1914	1914	1914	0
591	20231103	094000	9647523	1914	1914	1914	1914	0
592	20231103	093900	9647523	1914	1914	1914	1914	0
593	20231103	093800	9647523	1914	1914	1914	1914	0
594	20231103	093700	9647523	1914	1914	1914	1914	2
595	20231103	093600	9643695	1912	1912	1912	1912	0
596	20231103	093500	9643695	1912	1912	1912	1912	2
597	20231103	093400	9639871	1904	1904	1904	1904	0
598	20231103	093300	9639871	1904	1904	1904	1904	0
599	20231103	093200	9639871	1904	1904	1904	1904	0
600	20231103	093100	9639871	1904	1904	1904	1904	0
601	20231103	093000	9639871	1904	1904	1904	1904	0
602	20231103	092900	9639871	1904	1904	1904	1904	0
603	20231103	092800	9639871	1904	1904	1904	1904	308
604	20231103	092700	9053439	1904	1904	1904	1904	959
605	20231103	092600	7227503	1905	1905	1905	1905	0
606	20231103	092500	7227503	1905	1905	1905	1905	0
607	20231103	092400	7227503	1905	1905	1905	1905	1
608	20231103	092300	7225598	1913	1913	1913	1913	0
609	20231103	092200	7225598	1913	1913	1913	1913	0
610	20231103	092100	7225598	1913	1913	1913	1913	0
611	20231103	092000	7225598	1913	1913	1913	1913	0
612	20231103	091900	7225598	1913	1913	1913	1913	0
613	20231103	091800	7225598	1913	1913	1913	1913	0
614	20231103	091700	7225598	1913	1913	1913	1913	0
615	20231103	091600	7225598	1913	1913	1913	1913	0
616	20231103	091500	7225598	1913	1913	1913	1913	0
617	20231103	091400	7225598	1913	1913	1913	1913	1
618	20231103	091300	7223685	1904	1904	1904	1904	0
619	20231103	091200	7223685	1904	1906	1906	1904	2114
620	20231103	091100	3197048	1908	1918	1918	1908	301
621	20231103	091000	2622730	1910	1910	1910	1910	0
622	20231103	090900	2622730	1910	1910	1910	1910	1
623	20231103	090800	2620820	1928	1928	1928	1928	0
624	20231103	090700	2620820	1928	1928	1928	1928	0
625	20231103	090600	2620820	1928	1928	1928	1928	2
626	20231103	090500	2616964	1910	1910	1910	1910	0
627	20231103	090400	2616964	1910	1911	1911	1910	289
628	20231103	090300	2064935	1934	1934	1934	1934	0
629	20231103	090200	2064935	1934	1924	1934	1924	774
630	20231103	090100	575739	1934	1915	1934	1915	276
631	20231103	090000	45960	1915	1915	1915	1915	24