KissMeData/032280/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191200	96659171	1904	1904	1904	1904	1680
3	20231102	191100	96659171	1904	1904	1904	1904	0
4	20231102	191000	96659171	1904	1904	1904	1904	0
5	20231102	190900	96659171	1904	1904	1904	1904	0
6	20231102	190800	96659171	1904	1904	1904	1904	0
7	20231102	190700	96659171	1904	1904	1904	1904	0
8	20231102	190600	96659171	1904	1904	1904	1904	0
9	20231102	190500	96659171	1904	1904	1904	1904	0
10	20231102	190400	96659171	1904	1904	1904	1904	0
11	20231102	190300	96659171	1904	1904	1904	1904	0
12	20231102	190200	96659171	1904	1904	1904	1904	0
13	20231102	190100	96659171	1904	1904	1904	1904	0
14	20231102	190000	96659171	1904	1904	1904	1904	0
15	20231102	185900	96659171	1904	1904	1904	1904	0
16	20231102	185800	96659171	1904	1904	1904	1904	0
17	20231102	185700	96659171	1904	1904	1904	1904	0
18	20231102	185600	96659171	1904	1904	1904	1904	0
19	20231102	185500	96659171	1904	1904	1904	1904	0
20	20231102	185400	96659171	1904	1904	1904	1904	0
21	20231102	185300	96659171	1904	1904	1904	1904	0
22	20231102	185200	96659171	1904	1904	1904	1904	0
23	20231102	185100	96659171	1904	1904	1904	1904	0
24	20231102	185000	96659171	1904	1904	1904	1904	0
25	20231102	184900	96659171	1904	1904	1904	1904	0
26	20231102	184800	96659171	1904	1904	1904	1904	0
27	20231102	184700	96659171	1904	1904	1904	1904	0
28	20231102	184600	96659171	1904	1904	1904	1904	0
29	20231102	184500	96659171	1904	1904	1904	1904	0
30	20231102	184400	96659171	1904	1904	1904	1904	0
31	20231102	184300	96659171	1904	1904	1904	1904	0
32	20231102	184200	96659171	1904	1904	1904	1904	1680
33	20231102	184100	96659171	1904	1904	1904	1904	0
34	20231102	184000	96659171	1904	1904	1904	1904	0
35	20231102	183900	96659171	1904	1904	1904	1904	0
36	20231102	183800	96659171	1904	1904	1904	1904	0
37	20231102	183700	96659171	1904	1904	1904	1904	0
38	20231102	183600	96659171	1904	1904	1904	1904	0
39	20231102	183500	96659171	1904	1904	1904	1904	0
40	20231102	183400	96659171	1904	1904	1904	1904	0
41	20231102	183300	96659171	1904	1904	1904	1904	0
42	20231102	183200	96659171	1904	1904	1904	1904	0
43	20231102	183100	96659171	1904	1904	1904	1904	0
44	20231102	183000	96659171	1904	1904	1904	1904	0
45	20231102	182900	96659171	1904	1904	1904	1904	0
46	20231102	182800	96659171	1904	1904	1904	1904	0
47	20231102	182700	96659171	1904	1904	1904	1904	0
48	20231102	182600	96659171	1904	1904	1904	1904	0
49	20231102	182500	96659171	1904	1904	1904	1904	0
50	20231102	182400	96659171	1904	1904	1904	1904	0
51	20231102	182300	96659171	1904	1904	1904	1904	0
52	20231102	182200	96659171	1904	1904	1904	1904	0
53	20231102	182100	96659171	1904	1904	1904	1904	0
54	20231102	182000	96659171	1904	1904	1904	1904	0
55	20231102	181900	96659171	1904	1904	1904	1904	0
56	20231102	181800	96659171	1904	1904	1904	1904	0
57	20231102	181700	96659171	1904	1904	1904	1904	0
58	20231102	181600	96659171	1904	1904	1904	1904	0
59	20231102	181500	96659171	1904	1904	1904	1904	0
60	20231102	181400	96659171	1904	1904	1904	1904	0
61	20231102	181300	96659171	1904	1904	1904	1904	0
62	20231102	181200	96659171	1904	1904	1904	1904	1680
63	20231102	181100	96659171	1904	1904	1904	1904	0
64	20231102	181000	96659171	1904	1904	1904	1904	0
65	20231102	180900	96659171	1904	1904	1904	1904	0
66	20231102	180800	96659171	1904	1904	1904	1904	0
67	20231102	180700	96659171	1904	1904	1904	1904	0
68	20231102	180600	96659171	1904	1904	1904	1904	0
69	20231102	180500	96659171	1904	1904	1904	1904	0
70	20231102	180400	96659171	1904	1904	1904	1904	0
71	20231102	180300	96659171	1904	1904	1904	1904	0
72	20231102	180200	96659171	1904	1904	1904	1904	0
73	20231102	180100	96659171	1904	1904	1904	1904	0
74	20231102	180000	96659171	1904	1904	1904	1904	0
75	20231102	175900	96659171	1904	1904	1904	1904	0
76	20231102	175800	96659171	1904	1904	1904	1904	0
77	20231102	175700	96659171	1904	1904	1904	1904	0
78	20231102	175600	96659171	1904	1904	1904	1904	0
79	20231102	175500	96659171	1904	1904	1904	1904	0
80	20231102	175400	96659171	1904	1904	1904	1904	0
81	20231102	175300	96659171	1904	1904	1904	1904	0
82	20231102	175200	96659171	1904	1904	1904	1904	0
83	20231102	175100	96659171	1904	1904	1904	1904	0
84	20231102	175000	96659171	1904	1904	1904	1904	0
85	20231102	174900	96659171	1904	1904	1904	1904	0
86	20231102	174800	96659171	1904	1904	1904	1904	0
87	20231102	174700	96659171	1904	1904	1904	1904	0
88	20231102	174600	96659171	1904	1904	1904	1904	0
89	20231102	174500	96659171	1904	1904	1904	1904	0
90	20231102	174400	96659171	1904	1904	1904	1904	0
91	20231102	174300	96659171	1904	1904	1904	1904	0
92	20231102	174200	96659171	1904	1904	1904	1904	1680
93	20231102	174100	96659171	1904	1904	1904	1904	0
94	20231102	174000	96659171	1904	1904	1904	1904	0
95	20231102	173900	96659171	1904	1904	1904	1904	0
96	20231102	173800	96659171	1904	1904	1904	1904	0
97	20231102	173700	96659171	1904	1904	1904	1904	0
98	20231102	173600	96659171	1904	1904	1904	1904	0
99	20231102	173500	96659171	1904	1904	1904	1904	0
100	20231102	173400	96659171	1904	1904	1904	1904	0
101	20231102	173300	96659171	1904	1904	1904	1904	0
102	20231102	173200	96659171	1904	1904	1904	1904	0
103	20231102	173100	96659171	1904	1904	1904	1904	0
104	20231102	173000	96659171	1904	1904	1904	1904	0
105	20231102	172900	96659171	1904	1904	1904	1904	0
106	20231102	172800	96659171	1904	1904	1904	1904	0
107	20231102	172700	96659171	1904	1904	1904	1904	0
108	20231102	172600	96659171	1904	1904	1904	1904	0
109	20231102	172500	96659171	1904	1904	1904	1904	0
110	20231102	172400	96659171	1904	1904	1904	1904	0
111	20231102	172300	96659171	1904	1904	1904	1904	0
112	20231102	172200	96659171	1904	1904	1904	1904	0
113	20231102	172100	96659171	1904	1904	1904	1904	0
114	20231102	172000	96659171	1904	1904	1904	1904	0
115	20231102	171900	96659171	1904	1904	1904	1904	0
116	20231102	171800	96659171	1904	1904	1904	1904	0
117	20231102	171700	96659171	1904	1904	1904	1904	0
118	20231102	171600	96659171	1904	1904	1904	1904	0
119	20231102	171500	96659171	1904	1904	1904	1904	0
120	20231102	171400	96659171	1904	1904	1904	1904	0
121	20231102	171300	96659171	1904	1904	1904	1904	0
122	20231102	171200	96659171	1904	1904	1904	1904	1680
123	20231102	171100	96659171	1904	1904	1904	1904	0
124	20231102	171000	96659171	1904	1904	1904	1904	0
125	20231102	170900	96659171	1904	1904	1904	1904	0
126	20231102	170800	96659171	1904	1904	1904	1904	0
127	20231102	170700	96659171	1904	1904	1904	1904	0
128	20231102	170600	96659171	1904	1904	1904	1904	0
129	20231102	170500	96659171	1904	1904	1904	1904	0
130	20231102	170400	96659171	1904	1904	1904	1904	0
131	20231102	170300	96659171	1904	1904	1904	1904	0
132	20231102	170200	96659171	1904	1904	1904	1904	0
133	20231102	170100	96659171	1904	1904	1904	1904	0
134	20231102	170000	96659171	1904	1904	1904	1904	0
135	20231102	165900	96659171	1904	1904	1904	1904	0
136	20231102	165800	96659171	1904	1904	1904	1904	0
137	20231102	165700	96659171	1904	1904	1904	1904	0
138	20231102	165600	96659171	1904	1904	1904	1904	0
139	20231102	165500	96659171	1904	1904	1904	1904	0
140	20231102	165400	96659171	1904	1904	1904	1904	0
141	20231102	165300	96659171	1904	1904	1904	1904	0
142	20231102	165200	96659171	1904	1904	1904	1904	0
143	20231102	165100	96659171	1904	1904	1904	1904	0
144	20231102	165000	96659171	1904	1904	1904	1904	0
145	20231102	164900	96659171	1904	1904	1904	1904	0
146	20231102	164800	96659171	1904	1904	1904	1904	0
147	20231102	164700	96659171	1904	1904	1904	1904	0
148	20231102	164600	96659171	1904	1904	1904	1904	0
149	20231102	164500	96659171	1904	1904	1904	1904	0
150	20231102	164400	96659171	1904	1904	1904	1904	0
151	20231102	164300	96659171	1904	1904	1904	1904	0
152	20231102	164200	96659171	1904	1904	1904	1904	1680
153	20231102	164100	96659171	1904	1904	1904	1904	0
154	20231102	164000	96659171	1904	1904	1904	1904	0
155	20231102	163900	96659171	1904	1904	1904	1904	0
156	20231102	163800	96659171	1904	1904	1904	1904	0
157	20231102	163700	96659171	1904	1904	1904	1904	0
158	20231102	163600	96659171	1904	1904	1904	1904	0
159	20231102	163500	96659171	1904	1904	1904	1904	0
160	20231102	163400	96659171	1904	1904	1904	1904	0
161	20231102	163300	96659171	1904	1904	1904	1904	0
162	20231102	163200	96659171	1904	1904	1904	1904	0
163	20231102	163100	96659171	1904	1904	1904	1904	0
164	20231102	163000	96659171	1904	1904	1904	1904	0
165	20231102	162900	96659171	1904	1904	1904	1904	0
166	20231102	162800	96659171	1904	1904	1904	1904	0
167	20231102	162700	96659171	1904	1904	1904	1904	0
168	20231102	162600	96659171	1904	1904	1904	1904	0
169	20231102	162500	96659171	1904	1904	1904	1904	0
170	20231102	162400	96659171	1904	1904	1904	1904	0
171	20231102	162300	96659171	1904	1904	1904	1904	0
172	20231102	162200	96659171	1904	1904	1904	1904	0
173	20231102	162100	96659171	1904	1904	1904	1904	0
174	20231102	162000	96659171	1904	1904	1904	1904	0
175	20231102	161900	96659171	1904	1904	1904	1904	0
176	20231102	161800	96659171	1904	1904	1904	1904	0
177	20231102	161700	96659171	1904	1904	1904	1904	0
178	20231102	161600	96659171	1904	1904	1904	1904	0
179	20231102	161500	96659171	1904	1904	1904	1904	0
180	20231102	161400	96659171	1904	1904	1904	1904	0
181	20231102	161300	96659171	1904	1904	1904	1904	0
182	20231102	161200	96659171	1904	1904	1904	1904	1680
183	20231102	161100	96659171	1904	1904	1904	1904	0
184	20231102	161000	96659171	1904	1904	1904	1904	0
185	20231102	160900	96659171	1904	1904	1904	1904	0
186	20231102	160800	96659171	1904	1904	1904	1904	0
187	20231102	160700	96659171	1904	1904	1904	1904	0
188	20231102	160600	96659171	1904	1904	1904	1904	0
189	20231102	160500	96659171	1904	1904	1904	1904	0
190	20231102	160400	96659171	1904	1904	1904	1904	0
191	20231102	160300	96659171	1904	1904	1904	1904	0
192	20231102	160200	96659171	1904	1904	1904	1904	0
193	20231102	160100	96659171	1904	1904	1904	1904	0
194	20231102	160000	96659171	1904	1904	1904	1904	0
195	20231102	155900	96659171	1904	1904	1904	1904	0
196	20231102	155800	96659171	1904	1904	1904	1904	0
197	20231102	155700	96659171	1904	1904	1904	1904	0
198	20231102	155600	96659171	1904	1904	1904	1904	0
199	20231102	155500	96659171	1904	1904	1904	1904	0
200	20231102	155400	96659171	1904	1904	1904	1904	0
201	20231102	155300	96659171	1904	1904	1904	1904	0
202	20231102	155200	96659171	1904	1904	1904	1904	0
203	20231102	155100	96659171	1904	1904	1904	1904	0
204	20231102	155000	96659171	1904	1904	1904	1904	0
205	20231102	154900	96659171	1904	1904	1904	1904	0
206	20231102	154800	96659171	1904	1904	1904	1904	0
207	20231102	154700	96659171	1904	1904	1904	1904	0
208	20231102	154600	96659171	1904	1904	1904	1904	0
209	20231102	154500	96659171	1904	1904	1904	1904	0
210	20231102	154400	96659171	1904	1904	1904	1904	0
211	20231102	154300	96659171	1904	1904	1904	1904	0
212	20231102	154200	96659171	1904	1904	1904	1904	1680
213	20231102	154100	96659171	1904	1904	1904	1904	0
214	20231102	154000	96659171	1904	1904	1904	1904	0
215	20231102	153900	96659171	1904	1904	1904	1904	0
216	20231102	153800	96659171	1904	1904	1904	1904	0
217	20231102	153700	96659171	1904	1904	1904	1904	0
218	20231102	153600	96659171	1904	1904	1904	1904	0
219	20231102	153500	96659171	1904	1904	1904	1904	0
220	20231102	153400	96659171	1904	1904	1904	1904	0
221	20231102	153300	96659171	1904	1904	1904	1904	0
222	20231102	153200	96659171	1904	1904	1904	1904	0
223	20231102	153100	96659171	1904	1904	1904	1904	0
224	20231102	153000	96659171	1904	1904	1904	1904	1680
225	20231102	152900	93460451	1906	1906	1906	1906	0
226	20231102	152800	93460451	1906	1906	1906	1906	0
227	20231102	152700	93460451	1906	1906	1906	1906	0
228	20231102	152600	93460451	1906	1906	1906	1906	0
229	20231102	152500	93460451	1906	1906	1906	1906	0
230	20231102	152400	93460451	1906	1906	1906	1906	0
231	20231102	152300	93460451	1906	1906	1906	1906	0
232	20231102	152200	93460451	1906	1906	1906	1906	0
233	20231102	152100	93460451	1906	1906	1906	1906	0
234	20231102	152000	93460451	1906	1906	1906	1906	0
235	20231102	151900	93460451	1906	1906	1906	1906	50
236	20231102	151800	93365151	1906	1906	1906	1906	20
237	20231102	151700	93327031	1906	1906	1906	1906	110
238	20231102	151600	93117371	1906	1906	1906	1906	0
239	20231102	151500	93117371	1906	1906	1906	1906	0
240	20231102	151400	93117371	1906	1906	1906	1906	270
241	20231102	151300	92602751	1906	1906	1906	1906	10
242	20231102	151200	92583691	1906	1906	1906	1906	0
243	20231102	151100	92583691	1906	1906	1906	1906	4000
244	20231102	151000	84959691	1906	1906	1906	1906	0
245	20231102	150900	84959691	1906	1904	1906	1904	660
246	20231102	150800	83701813	1904	1904	1904	1904	0
247	20231102	150700	83701813	1904	1904	1904	1904	71
248	20231102	150600	83566629	1906	1906	1906	1906	0
249	20231102	150500	83566629	1906	1906	1906	1906	0
250	20231102	150400	83566629	1906	1906	1906	1906	0
251	20231102	150300	83566629	1906	1906	1906	1906	0
252	20231102	150200	83566629	1906	1906	1906	1906	0
253	20231102	150100	83566629	1906	1906	1906	1906	0
254	20231102	150000	83566629	1906	1906	1906	1906	0
255	20231102	145900	83566629	1906	1906	1906	1906	0
256	20231102	145800	83566629	1906	1906	1906	1906	0
257	20231102	145700	83566629	1906	1903	1906	1903	18
258	20231102	145600	83532369	1903	1904	1904	1903	19
259	20231102	145500	83496200	1903	1903	1903	1903	35
260	20231102	145400	83429595	1906	1906	1906	1906	0
261	20231102	145300	83429595	1906	1906	1906	1906	0
262	20231102	145200	83429595	1906	1904	1906	1904	3000
263	20231102	145100	77715255	1904	1904	1904	1904	12
264	20231102	145000	77692407	1904	1904	1904	1904	0
265	20231102	144900	77692407	1904	1904	1904	1904	0
266	20231102	144800	77692407	1904	1903	1904	1903	4
267	20231102	144700	77684794	1904	1904	1904	1904	0
268	20231102	144600	77684794	1904	1904	1904	1904	12
269	20231102	144500	77661946	1904	1904	1904	1904	0
270	20231102	144400	77661946	1904	1904	1904	1904	3
271	20231102	144300	77656234	1904	1904	1904	1904	0
272	20231102	144200	77656234	1904	1904	1904	1904	0
273	20231102	144100	77656234	1904	1904	1904	1904	12
274	20231102	144000	77633386	1904	1904	1904	1904	0
275	20231102	143900	77633386	1904	1904	1904	1904	12
276	20231102	143800	77610538	1904	1904	1904	1904	0
277	20231102	143700	77610538	1904	1904	1904	1904	0
278	20231102	143600	77610538	1904	1904	1904	1904	0
279	20231102	143500	77610538	1904	1904	1904	1904	0
280	20231102	143400	77610538	1904	1904	1904	1904	0
281	20231102	143300	77610538	1904	1902	1904	1902	17
282	20231102	143200	77578202	1902	1902	1902	1902	0
283	20231102	143100	77578202	1902	1902	1902	1902	0
284	20231102	143000	77578202	1902	1902	1902	1902	16
285	20231102	142900	77547770	1902	1903	1903	1902	24
286	20231102	142800	77502110	1904	1903	1904	1903	48
287	20231102	142700	77410722	1903	1903	1903	1903	12
288	20231102	142600	77387886	1903	1903	1903	1903	1
289	20231102	142500	77385983	1904	1904	1904	1904	0
290	20231102	142400	77385983	1904	1904	1904	1904	0
291	20231102	142300	77385983	1904	1904	1904	1904	0
292	20231102	142200	77385983	1904	1904	1904	1904	0
293	20231102	142100	77385983	1904	1904	1904	1904	12
294	20231102	142000	77363135	1904	1904	1904	1904	0
295	20231102	141900	77363135	1904	1904	1904	1904	0
296	20231102	141800	77363135	1904	1904	1904	1904	0
297	20231102	141700	77363135	1904	1904	1904	1904	0
298	20231102	141600	77363135	1904	1904	1904	1904	12
299	20231102	141500	77340287	1904	1904	1904	1904	24
300	20231102	141400	77294591	1905	1905	1905	1905	0
301	20231102	141300	77294591	1905	1905	1905	1905	0
302	20231102	141200	77294591	1905	1905	1905	1905	0
303	20231102	141100	77294591	1905	1905	1905	1905	12
304	20231102	141000	77271731	1905	1905	1905	1905	0
305	20231102	140900	77271731	1905	1905	1905	1905	0
306	20231102	140800	77271731	1905	1905	1905	1905	0
307	20231102	140700	77271731	1905	1905	1905	1905	0
308	20231102	140600	77271731	1905	1905	1905	1905	12
309	20231102	140500	77248871	1905	1905	1905	1905	0
310	20231102	140400	77248871	1905	1905	1905	1905	0
311	20231102	140300	77248871	1905	1905	1905	1905	0
312	20231102	140200	77248871	1905	1905	1905	1905	0
313	20231102	140100	77248871	1905	1905	1905	1905	0
314	20231102	140000	77248871	1905	1905	1905	1905	0
315	20231102	135900	77248871	1905	1905	1905	1905	0
316	20231102	135800	77248871	1905	1905	1905	1905	43
317	20231102	135700	77166956	1905	1905	1905	1905	0
318	20231102	135600	77166956	1905	1905	1905	1905	0
319	20231102	135500	77166956	1905	1905	1905	1905	0
320	20231102	135400	77166956	1905	1905	1905	1905	0
321	20231102	135300	77166956	1905	1905	1905	1905	0
322	20231102	135200	77166956	1905	1905	1905	1905	0
323	20231102	135100	77166956	1905	1905	1905	1905	0
324	20231102	135000	77166956	1905	1905	1905	1905	0
325	20231102	134900	77166956	1905	1905	1905	1905	0
326	20231102	134800	77166956	1905	1905	1905	1905	0
327	20231102	134700	77166956	1905	1905	1905	1899	1091
328	20231102	134600	75091305	1906	1906	1906	1906	24
329	20231102	134500	75045561	1906	1906	1906	1906	0
330	20231102	134400	75045561	1906	1906	1906	1906	0
331	20231102	134300	75045561	1906	1906	1906	1906	0
332	20231102	134200	75045561	1906	1906	1906	1906	0
333	20231102	134100	75045561	1906	1906	1906	1906	0
334	20231102	134000	75045561	1906	1906	1906	1906	0
335	20231102	133900	75045561	1906	1906	1906	1906	0
336	20231102	133800	75045561	1906	1906	1906	1906	0
337	20231102	133700	75045561	1906	1906	1906	1906	0
338	20231102	133600	75045561	1906	1905	1906	1905	28
339	20231102	133500	74992209	1905	1905	1905	1905	0
340	20231102	133400	74992209	1905	1905	1905	1905	658
341	20231102	133300	73738719	1905	1905	1905	1905	16
342	20231102	133200	73708239	1905	1905	1905	1905	250
343	20231102	133100	73231989	1905	1905	1905	1905	0
344	20231102	133000	73231989	1905	1905	1905	1905	20
345	20231102	132900	73193889	1906	1906	1906	1906	43
346	20231102	132800	73111931	1906	1906	1906	1906	0
347	20231102	132700	73111931	1906	1906	1906	1906	0
348	20231102	132600	73111931	1906	1906	1906	1906	12
349	20231102	132500	73089059	1906	1906	1906	1906	0
350	20231102	132400	73089059	1906	1906	1906	1906	0
351	20231102	132300	73089059	1906	1906	1906	1906	0
352	20231102	132200	73089059	1906	1906	1906	1906	262
353	20231102	132100	72589687	1906	1906	1906	1906	12
354	20231102	132000	72566815	1906	1906	1906	1906	0
355	20231102	131900	72566815	1906	1906	1906	1906	0
356	20231102	131800	72566815	1906	1906	1907	1906	55
357	20231102	131700	72461973	1906	1907	1907	1906	439
358	20231102	131600	71624880	1907	1907	1907	1907	272
359	20231102	131500	71106176	1907	1906	1907	1906	21
360	20231102	131400	71066145	1906	1906	1906	1906	2000
361	20231102	131300	67254145	1907	1907	1907	1907	12
362	20231102	131200	67231261	1906	1906	1906	1906	485
363	20231102	131100	66306851	1906	1907	1907	1906	212
364	20231102	131000	65902767	1908	1908	1908	1908	0
365	20231102	130900	65902767	1908	1908	1908	1908	0
366	20231102	130800	65902767	1908	1908	1908	1908	0
367	20231102	130700	65902767	1908	1908	1908	1908	1
368	20231102	130600	65900859	1908	1908	1908	1908	0
369	20231102	130500	65900859	1908	1908	1908	1908	0
370	20231102	130400	65900859	1908	1908	1908	1908	0
371	20231102	130300	65900859	1908	1908	1908	1908	0
372	20231102	130200	65900859	1908	1908	1908	1908	0
373	20231102	130100	65900859	1908	1908	1908	1908	13
374	20231102	130000	65876055	1908	1908	1908	1908	0
375	20231102	125900	65876055	1908	1908	1908	1908	0
376	20231102	125800	65876055	1908	1908	1908	1908	0
377	20231102	125700	65876055	1908	1908	1908	1908	0
378	20231102	125600	65876055	1908	1908	1908	1908	12
379	20231102	125500	65853159	1908	1908	1908	1908	0
380	20231102	125400	65853159	1908	1908	1908	1908	0
381	20231102	125300	65853159	1908	1908	1908	1908	0
382	20231102	125200	65853159	1908	1908	1908	1908	0
383	20231102	125100	65853159	1908	1908	1908	1908	12
384	20231102	125000	65830263	1908	1908	1908	1908	0
385	20231102	124900	65830263	1908	1908	1908	1908	0
386	20231102	124800	65830263	1908	1907	1908	1907	28
387	20231102	124700	65776855	1906	1906	1906	1906	0
388	20231102	124600	65776855	1906	1906	1906	1906	0
389	20231102	124500	65776855	1906	1906	1906	1906	35
390	20231102	124400	65710145	1906	1906	1906	1906	66
391	20231102	124300	65584349	1908	1908	1908	1908	42
392	20231102	124200	65504213	1908	1908	1908	1908	0
393	20231102	124100	65504213	1908	1908	1908	1908	12
394	20231102	124000	65481317	1908	1908	1908	1908	0
395	20231102	123900	65481317	1908	1908	1908	1908	0
396	20231102	123800	65481317	1908	1908	1908	1908	0
397	20231102	123700	65481317	1908	1908	1908	1908	0
398	20231102	123600	65481317	1908	1908	1908	1908	12
399	20231102	123500	65458421	1908	1908	1908	1908	0
400	20231102	123400	65458421	1908	1908	1908	1908	0
401	20231102	123300	65458421	1908	1908	1908	1908	0
402	20231102	123200	65458421	1908	1908	1908	1908	0
403	20231102	123100	65458421	1908	1908	1908	1908	12
404	20231102	123000	65435525	1907	1908	1908	1907	14
405	20231102	122900	65408823	1908	1908	1908	1908	0
406	20231102	122800	65408823	1908	1908	1908	1908	0
407	20231102	122700	65408823	1908	1908	1908	1908	20
408	20231102	122600	65370663	1909	1909	1909	1909	12
409	20231102	122500	65347755	1909	1909	1909	1909	0
410	20231102	122400	65347755	1909	1909	1909	1909	33
411	20231102	122300	65284758	1909	1909	1909	1909	0
412	20231102	122200	65284758	1909	1909	1909	1909	0
413	20231102	122100	65284758	1909	1909	1909	1909	12
414	20231102	122000	65261850	1909	1909	1909	1909	0
415	20231102	121900	65261850	1909	1909	1909	1909	0
416	20231102	121800	65261850	1909	1909	1909	1909	0
417	20231102	121700	65261850	1909	1909	1909	1909	0
418	20231102	121600	65261850	1909	1909	1909	1909	12
419	20231102	121500	65238942	1909	1909	1909	1909	0
420	20231102	121400	65238942	1909	1909	1909	1909	0
421	20231102	121300	65238942	1909	1909	1909	1909	0
422	20231102	121200	65238942	1909	1909	1909	1909	0
423	20231102	121100	65238942	1909	1909	1909	1909	0
424	20231102	121000	65238942	1909	1909	1909	1909	0
425	20231102	120900	65238942	1909	1909	1909	1909	0
426	20231102	120800	65238942	1909	1909	1909	1909	0
427	20231102	120700	65238942	1909	1909	1909	1909	0
428	20231102	120600	65238942	1909	1909	1909	1909	0
429	20231102	120500	65238942	1909	1909	1909	1909	0
430	20231102	120400	65238942	1909	1909	1909	1909	0
431	20231102	120300	65238942	1909	1909	1909	1909	0
432	20231102	120200	65238942	1909	1909	1909	1909	6
433	20231102	120100	65227488	1910	1910	1910	1910	13
434	20231102	120000	65202658	1910	1910	1910	1910	0
435	20231102	115900	65202658	1910	1910	1910	1910	0
436	20231102	115800	65202658	1910	1910	1910	1910	0
437	20231102	115700	65202658	1910	1910	1910	1910	0
438	20231102	115600	65202658	1910	1910	1910	1910	0
439	20231102	115500	65202658	1910	1910	1910	1910	0
440	20231102	115400	65202658	1910	1910	1910	1910	0
441	20231102	115300	65202658	1910	1910	1910	1910	0
442	20231102	115200	65202658	1910	1910	1910	1910	0
443	20231102	115100	65202658	1910	1910	1910	1910	0
444	20231102	115000	65202658	1910	1910	1910	1910	0
445	20231102	114900	65202658	1910	1910	1910	1910	0
446	20231102	114800	65202658	1910	1910	1910	1910	0
447	20231102	114700	65202658	1910	1910	1910	1910	0
448	20231102	114600	65202658	1910	1910	1910	1910	0
449	20231102	114500	65202658	1910	1910	1910	1910	0
450	20231102	114400	65202658	1910	1910	1910	1910	0
451	20231102	114300	65202658	1910	1910	1910	1910	0
452	20231102	114200	65202658	1910	1910	1910	1910	0
453	20231102	114100	65202658	1910	1910	1910	1910	2
454	20231102	114000	65198838	1910	1910	1910	1910	0
455	20231102	113900	65198838	1910	1910	1910	1910	0
456	20231102	113800	65198838	1910	1910	1910	1910	0
457	20231102	113700	65198838	1910	1910	1910	1910	0
458	20231102	113600	65198838	1910	1908	1910	1908	19
459	20231102	113500	65162582	1908	1908	1908	1908	0
460	20231102	113400	65162582	1908	1908	1908	1908	500
461	20231102	113300	64208582	1909	1909	1910	1909	791
462	20231102	113200	62698551	1909	1911	1911	1909	1584
463	20231102	113100	59673492	1911	1911	1911	1911	12
464	20231102	113000	59650560	1911	1910	1911	1910	33
465	20231102	112900	59587513	1910	1910	1910	1910	20
466	20231102	112800	59549313	1910	1910	1910	1910	0
467	20231102	112700	59549313	1910	1910	1910	1910	849
468	20231102	112600	57927723	1910	1910	1910	1910	12
469	20231102	112500	57904803	1909	1909	1909	1909	654
470	20231102	112400	56656317	1909	1909	1909	1909	0
471	20231102	112300	56656317	1909	1909	1909	1909	0
472	20231102	112200	56656317	1909	1909	1909	1909	0
473	20231102	112100	56656317	1909	1909	1909	1909	12
474	20231102	112000	56633409	1909	1909	1909	1909	0
475	20231102	111900	56633409	1909	1909	1909	1909	0
476	20231102	111800	56633409	1909	1909	1909	1909	0
477	20231102	111700	56633409	1909	1909	1909	1909	0
478	20231102	111600	56633409	1909	1909	1909	1909	12
479	20231102	111500	56610501	1909	1909	1909	1909	165
480	20231102	111400	56295516	1909	1909	1909	1909	0
481	20231102	111300	56295516	1909	1908	1909	1908	26
482	20231102	111200	56245884	1908	1908	1908	1908	16
483	20231102	111100	56215356	1908	1908	1908	1908	0
484	20231102	111000	56215356	1908	1908	1908	1908	0
485	20231102	110900	56215356	1908	1908	1908	1908	1216
486	20231102	110800	53895228	1908	1908	1908	1908	0
487	20231102	110700	53895228	1908	1908	1908	1908	492
488	20231102	110600	52956492	1908	1908	1908	1908	1280
489	20231102	110500	50514252	1909	1909	1909	1909	0
490	20231102	110400	50514252	1909	1909	1909	1909	0
491	20231102	110300	50514252	1909	1909	1909	1909	0
492	20231102	110200	50514252	1909	1909	1909	1909	1
493	20231102	110100	50512343	1909	1909	1909	1909	13
494	20231102	110000	50487526	1909	1909	1909	1909	0
495	20231102	105900	50487526	1909	1909	1909	1909	0
496	20231102	105800	50487526	1909	1909	1909	1909	1
497	20231102	105700	50485617	1909	1909	1909	1909	0
498	20231102	105600	50485617	1909	1909	1909	1909	0
499	20231102	105500	50485617	1909	1909	1909	1909	0
500	20231102	105400	50485617	1909	1909	1909	1909	0
501	20231102	105300	50485617	1909	1909	1909	1909	0
502	20231102	105200	50485617	1909	1909	1909	1909	0
503	20231102	105100	50485617	1909	1909	1909	1909	0
504	20231102	105000	50485617	1909	1909	1909	1909	0
505	20231102	104900	50485617	1909	1909	1909	1909	0
506	20231102	104800	50485617	1909	1909	1909	1909	0
507	20231102	104700	50485617	1909	1909	1909	1909	0
508	20231102	104600	50485617	1909	1909	1909	1909	0
509	20231102	104500	50485617	1909	1909	1909	1909	0
510	20231102	104400	50485617	1909	1909	1909	1909	0
511	20231102	104300	50485617	1909	1909	1909	1909	172
512	20231102	104200	50157269	1910	1910	1910	1910	0
513	20231102	104100	50157269	1910	1910	1910	1910	0
514	20231102	104000	50157269	1910	1910	1910	1910	0
515	20231102	103900	50157269	1910	1905	1910	1905	187
516	20231102	103800	49800179	1905	1905	1905	1905	0
517	20231102	103700	49800179	1905	1907	1907	1905	238
518	20231102	103600	49346426	1908	1908	1908	1908	12
519	20231102	103500	49323530	1911	1911	1911	1911	0
520	20231102	103400	49323530	1911	1911	1911	1911	0
521	20231102	103300	49323530	1911	1908	1911	1908	662
522	20231102	103200	48058961	1911	1911	1913	1911	1303
523	20231102	103100	45568918	1911	1911	1911	1911	0
524	20231102	103000	45568918	1911	1911	1911	1911	1702
525	20231102	102900	42316396	1911	1911	1911	1911	0
526	20231102	102800	42316396	1911	1911	1911	1911	0
527	20231102	102700	42316396	1911	1908	1911	1908	2514
528	20231102	102600	37513439	1908	1908	1908	1908	0
529	20231102	102500	37513439	1908	1908	1908	1908	0
530	20231102	102400	37513439	1908	1907	1908	1907	2
531	20231102	102300	37509624	1909	1909	1909	1909	0
532	20231102	102200	37509624	1909	1909	1909	1909	4
533	20231102	102100	37501988	1909	1907	1909	1907	18
534	20231102	102000	37467658	1907	1907	1907	1907	0
535	20231102	101900	37467658	1907	1907	1907	1907	0
536	20231102	101800	37467658	1907	1907	1907	1907	16
537	20231102	101700	37437146	1907	1907	1907	1907	55
538	20231102	101600	37332261	1906	1906	1906	1906	8
539	20231102	101500	37317013	1906	1907	1907	1905	118
540	20231102	101400	37092190	1907	1907	1907	1907	17
541	20231102	101300	37059771	1907	1907	1907	1907	2
542	20231102	101200	37055957	1906	1906	1906	1906	170
543	20231102	101100	36731937	1906	1906	1906	1906	29
544	20231102	101000	36676663	1906	1906	1906	1906	17
545	20231102	100900	36644261	1904	1901	1906	1901	490
546	20231102	100800	35710623	1901	1904	1904	1901	16
547	20231102	100700	35680204	1904	1904	1904	1904	885
548	20231102	100600	33995164	1899	1902	1902	1899	516
549	20231102	100500	33014922	1902	1902	1902	1902	14
550	20231102	100400	32988294	1904	1904	1904	1904	0
551	20231102	100300	32988294	1904	1904	1904	1904	0
552	20231102	100200	32988294	1904	1904	1904	1904	0
553	20231102	100100	32988294	1904	1904	1904	1904	0
554	20231102	100000	32988294	1904	1904	1904	1904	0
555	20231102	095900	32988294	1904	1904	1904	1904	0
556	20231102	095800	32988294	1904	1904	1904	1904	2
557	20231102	095700	32984486	1900	1902	1902	1900	16
558	20231102	095600	32954062	1900	1900	1900	1900	0
559	20231102	095500	32954062	1900	1900	1900	1900	0
560	20231102	095400	32954062	1900	1901	1901	1900	16
561	20231102	095300	32923650	1900	1900	1900	1900	5
562	20231102	095200	32914150	1903	1903	1903	1903	0
563	20231102	095100	32914150	1903	1900	1903	1900	26
564	20231102	095000	32864745	1900	1900	1900	1900	0
565	20231102	094900	32864745	1900	1900	1900	1900	63
566	20231102	094800	32745045	1900	1900	1900	1900	0
567	20231102	094700	32745045	1900	1896	1900	1896	1550
568	20231102	094600	29800155	1900	1900	1900	1900	0
569	20231102	094500	29800155	1900	1895	1900	1895	19
570	20231102	094400	29764135	1895	1895	1895	1895	695
571	20231102	094300	28447110	1895	1895	1895	1895	428
572	20231102	094200	27636050	1900	1900	1900	1900	0
573	20231102	094100	27636050	1900	1900	1900	1900	0
574	20231102	094000	27636050	1900	1900	1900	1900	0
575	20231102	093900	27636050	1900	1900	1900	1900	0
576	20231102	093800	27636050	1900	1894	1900	1891	4393
577	20231102	093700	19305577	1894	1892	1894	1892	6
578	20231102	093600	19294221	1891	1892	1892	1891	13
579	20231102	093500	19269626	1892	1892	1892	1892	358
580	20231102	093400	18592290	1892	1892	1892	1892	1
581	20231102	093300	18590398	1892	1892	1892	1892	26
582	20231102	093200	18541206	1892	1892	1892	1892	0
583	20231102	093100	18541206	1892	1892	1892	1892	0
584	20231102	093000	18541206	1892	1892	1892	1892	0
585	20231102	092900	18541206	1892	1892	1892	1892	3
586	20231102	092800	18535530	1891	1892	1892	1891	215
587	20231102	092700	18128865	1891	1891	1891	1891	16
588	20231102	092600	18098609	1891	1891	1891	1891	300
589	20231102	092500	17531309	1892	1892	1892	1892	4
590	20231102	092400	17523741	1892	1892	1892	1892	23
591	20231102	092300	17480225	1892	1892	1892	1892	10
592	20231102	092200	17461305	1892	1892	1892	1892	25
593	20231102	092100	17414005	1892	1892	1892	1892	200
594	20231102	092000	17035605	1892	1892	1892	1892	0
595	20231102	091900	17035605	1892	1892	1892	1892	30
596	20231102	091800	16978845	1887	1890	1890	1887	531
597	20231102	091700	15975258	1890	1890	1890	1890	30
598	20231102	091600	15918558	1890	1891	1892	1890	2447
599	20231102	091500	11290746	1891	1891	1891	1891	10
600	20231102	091400	11271836	1892	1892	1892	1892	2
601	20231102	091300	11268052	1885	1885	1885	1885	299
602	20231102	091200	10704437	1892	1892	1892	1892	13
603	20231102	091100	10679841	1895	1889	1895	1885	73
604	20231102	091000	10542045	1887	1886	1887	1886	1344
605	20231102	090900	8006012	1885	1883	1885	1883	520
606	20231102	090800	7025936	1883	1882	1883	1882	1191
607	20231102	090700	4784360	1883	1883	1883	1883	0
608	20231102	090600	4784360	1883	1883	1883	1883	0
609	20231102	090500	4784360	1883	1883	1883	1883	67
610	20231102	090400	4658199	1883	1883	1883	1883	0
611	20231102	090300	4658199	1883	1883	1883	1883	0
612	20231102	090200	4658199	1883	1873	1883	1873	4
613	20231102	090100	4650677	1884	1884	1884	1884	0
614	20231102	090000	4650677	1884	1872	1884	1872	2484