KissMeData/044780/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192500	116028381	1869	1869	1869	1869	2232
3	20231103	192400	116028381	1869	1869	1869	1869	0
4	20231103	192300	116028381	1869	1869	1869	1869	0
5	20231103	192200	116028381	1869	1869	1869	1869	0
6	20231103	192100	116028381	1869	1869	1869	1869	0
7	20231103	192000	116028381	1869	1869	1869	1869	0
8	20231103	191900	116028381	1869	1869	1869	1869	0
9	20231103	191800	116028381	1869	1869	1869	1869	0
10	20231103	191700	116028381	1869	1869	1869	1869	0
11	20231103	191600	116028381	1869	1869	1869	1869	0
12	20231103	191500	116028381	1869	1869	1869	1869	0
13	20231103	191400	116028381	1869	1869	1869	1869	0
14	20231103	191300	116028381	1869	1869	1869	1869	0
15	20231103	191200	116028381	1869	1869	1869	1869	0
16	20231103	191100	116028381	1869	1869	1869	1869	0
17	20231103	191000	116028381	1869	1869	1869	1869	0
18	20231103	190900	116028381	1869	1869	1869	1869	0
19	20231103	190800	116028381	1869	1869	1869	1869	0
20	20231103	190700	116028381	1869	1869	1869	1869	0
21	20231103	190600	116028381	1869	1869	1869	1869	0
22	20231103	190500	116028381	1869	1869	1869	1869	0
23	20231103	190400	116028381	1869	1869	1869	1869	0
24	20231103	190300	116028381	1869	1869	1869	1869	0
25	20231103	190200	116028381	1869	1869	1869	1869	0
26	20231103	190100	116028381	1869	1869	1869	1869	0
27	20231103	190000	116028381	1869	1869	1869	1869	0
28	20231103	185900	116028381	1869	1869	1869	1869	0
29	20231103	185800	116028381	1869	1869	1869	1869	0
30	20231103	185700	116028381	1869	1869	1869	1869	0
31	20231103	185600	116028381	1869	1869	1869	1869	0
32	20231103	185500	116028381	1869	1869	1869	1869	2232
33	20231103	185400	116028381	1869	1869	1869	1869	0
34	20231103	185300	116028381	1869	1869	1869	1869	0
35	20231103	185200	116028381	1869	1869	1869	1869	0
36	20231103	185100	116028381	1869	1869	1869	1869	0
37	20231103	185000	116028381	1869	1869	1869	1869	0
38	20231103	184900	116028381	1869	1869	1869	1869	0
39	20231103	184800	116028381	1869	1869	1869	1869	0
40	20231103	184700	116028381	1869	1869	1869	1869	0
41	20231103	184600	116028381	1869	1869	1869	1869	0
42	20231103	184500	116028381	1869	1869	1869	1869	0
43	20231103	184400	116028381	1869	1869	1869	1869	0
44	20231103	184300	116028381	1869	1869	1869	1869	0
45	20231103	184200	116028381	1869	1869	1869	1869	0
46	20231103	184100	116028381	1869	1869	1869	1869	0
47	20231103	184000	116028381	1869	1869	1869	1869	0
48	20231103	183900	116028381	1869	1869	1869	1869	0
49	20231103	183800	116028381	1869	1869	1869	1869	0
50	20231103	183700	116028381	1869	1869	1869	1869	0
51	20231103	183600	116028381	1869	1869	1869	1869	0
52	20231103	183500	116028381	1869	1869	1869	1869	0
53	20231103	183400	116028381	1869	1869	1869	1869	0
54	20231103	183300	116028381	1869	1869	1869	1869	0
55	20231103	183200	116028381	1869	1869	1869	1869	0
56	20231103	183100	116028381	1869	1869	1869	1869	0
57	20231103	183000	116028381	1869	1869	1869	1869	0
58	20231103	182900	116028381	1869	1869	1869	1869	0
59	20231103	182800	116028381	1869	1869	1869	1869	0
60	20231103	182700	116028381	1869	1869	1869	1869	0
61	20231103	182600	116028381	1869	1869	1869	1869	0
62	20231103	182500	116028381	1869	1869	1869	1869	2232
63	20231103	182400	116028381	1869	1869	1869	1869	0
64	20231103	182300	116028381	1869	1869	1869	1869	0
65	20231103	182200	116028381	1869	1869	1869	1869	0
66	20231103	182100	116028381	1869	1869	1869	1869	0
67	20231103	182000	116028381	1869	1869	1869	1869	0
68	20231103	181900	116028381	1869	1869	1869	1869	0
69	20231103	181800	116028381	1869	1869	1869	1869	0
70	20231103	181700	116028381	1869	1869	1869	1869	0
71	20231103	181600	116028381	1869	1869	1869	1869	0
72	20231103	181500	116028381	1869	1869	1869	1869	0
73	20231103	181400	116028381	1869	1869	1869	1869	0
74	20231103	181300	116028381	1869	1869	1869	1869	0
75	20231103	181200	116028381	1869	1869	1869	1869	0
76	20231103	181100	116028381	1869	1869	1869	1869	0
77	20231103	181000	116028381	1869	1869	1869	1869	0
78	20231103	180900	116028381	1869	1869	1869	1869	0
79	20231103	180800	116028381	1869	1869	1869	1869	0
80	20231103	180700	116028381	1869	1869	1869	1869	0
81	20231103	180600	116028381	1869	1869	1869	1869	0
82	20231103	180500	116028381	1869	1869	1869	1869	0
83	20231103	180400	116028381	1869	1869	1869	1869	0
84	20231103	180300	116028381	1869	1869	1869	1869	0
85	20231103	180200	116028381	1869	1869	1869	1869	0
86	20231103	180100	116028381	1869	1869	1869	1869	0
87	20231103	180000	116028381	1869	1869	1869	1869	0
88	20231103	175900	116028381	1869	1869	1869	1869	0
89	20231103	175800	116028381	1869	1869	1869	1869	0
90	20231103	175700	116028381	1869	1869	1869	1869	0
91	20231103	175600	116028381	1869	1869	1869	1869	0
92	20231103	175500	116028381	1869	1869	1869	1869	2232
93	20231103	175400	116028381	1869	1869	1869	1869	0
94	20231103	175300	116028381	1869	1869	1869	1869	0
95	20231103	175200	116028381	1869	1869	1869	1869	0
96	20231103	175100	116028381	1869	1869	1869	1869	0
97	20231103	175000	116028381	1869	1869	1869	1869	0
98	20231103	174900	116028381	1869	1869	1869	1869	0
99	20231103	174800	116028381	1869	1869	1869	1869	0
100	20231103	174700	116028381	1869	1869	1869	1869	0
101	20231103	174600	116028381	1869	1869	1869	1869	0
102	20231103	174500	116028381	1869	1869	1869	1869	0
103	20231103	174400	116028381	1869	1869	1869	1869	0
104	20231103	174300	116028381	1869	1869	1869	1869	0
105	20231103	174200	116028381	1869	1869	1869	1869	0
106	20231103	174100	116028381	1869	1869	1869	1869	0
107	20231103	174000	116028381	1869	1869	1869	1869	0
108	20231103	173900	116028381	1869	1869	1869	1869	0
109	20231103	173800	116028381	1869	1869	1869	1869	0
110	20231103	173700	116028381	1869	1869	1869	1869	0
111	20231103	173600	116028381	1869	1869	1869	1869	0
112	20231103	173500	116028381	1869	1869	1869	1869	0
113	20231103	173400	116028381	1869	1869	1869	1869	0
114	20231103	173300	116028381	1869	1869	1869	1869	0
115	20231103	173200	116028381	1869	1869	1869	1869	0
116	20231103	173100	116028381	1869	1869	1869	1869	0
117	20231103	173000	116028381	1869	1869	1869	1869	0
118	20231103	172900	116028381	1869	1869	1869	1869	0
119	20231103	172800	116028381	1869	1869	1869	1869	0
120	20231103	172700	116028381	1869	1869	1869	1869	0
121	20231103	172600	116028381	1869	1869	1869	1869	0
122	20231103	172500	116028381	1869	1869	1869	1869	2232
123	20231103	172400	116028381	1869	1869	1869	1869	0
124	20231103	172300	116028381	1869	1869	1869	1869	0
125	20231103	172200	116028381	1869	1869	1869	1869	0
126	20231103	172100	116028381	1869	1869	1869	1869	0
127	20231103	172000	116028381	1869	1869	1869	1869	0
128	20231103	171900	116028381	1869	1869	1869	1869	0
129	20231103	171800	116028381	1869	1869	1869	1869	0
130	20231103	171700	116028381	1869	1869	1869	1869	0
131	20231103	171600	116028381	1869	1869	1869	1869	0
132	20231103	171500	116028381	1869	1869	1869	1869	0
133	20231103	171400	116028381	1869	1869	1869	1869	0
134	20231103	171300	116028381	1869	1869	1869	1869	0
135	20231103	171200	116028381	1869	1869	1869	1869	0
136	20231103	171100	116028381	1869	1869	1869	1869	0
137	20231103	171000	116028381	1869	1869	1869	1869	0
138	20231103	170900	116028381	1869	1869	1869	1869	0
139	20231103	170800	116028381	1869	1869	1869	1869	0
140	20231103	170700	116028381	1869	1869	1869	1869	0
141	20231103	170600	116028381	1869	1869	1869	1869	0
142	20231103	170500	116028381	1869	1869	1869	1869	0
143	20231103	170400	116028381	1869	1869	1869	1869	0
144	20231103	170300	116028381	1869	1869	1869	1869	0
145	20231103	170200	116028381	1869	1869	1869	1869	0
146	20231103	170100	116028381	1869	1869	1869	1869	0
147	20231103	170000	116028381	1869	1869	1869	1869	0
148	20231103	165900	116028381	1869	1869	1869	1869	0
149	20231103	165800	116028381	1869	1869	1869	1869	0
150	20231103	165700	116028381	1869	1869	1869	1869	0
151	20231103	165600	116028381	1869	1869	1869	1869	0
152	20231103	165500	116028381	1869	1869	1869	1869	2232
153	20231103	165400	116028381	1869	1869	1869	1869	0
154	20231103	165300	116028381	1869	1869	1869	1869	0
155	20231103	165200	116028381	1869	1869	1869	1869	0
156	20231103	165100	116028381	1869	1869	1869	1869	0
157	20231103	165000	116028381	1869	1869	1869	1869	0
158	20231103	164900	116028381	1869	1869	1869	1869	0
159	20231103	164800	116028381	1869	1869	1869	1869	0
160	20231103	164700	116028381	1869	1869	1869	1869	0
161	20231103	164600	116028381	1869	1869	1869	1869	0
162	20231103	164500	116028381	1869	1869	1869	1869	0
163	20231103	164400	116028381	1869	1869	1869	1869	0
164	20231103	164300	116028381	1869	1869	1869	1869	0
165	20231103	164200	116028381	1869	1869	1869	1869	0
166	20231103	164100	116028381	1869	1869	1869	1869	0
167	20231103	164000	116028381	1869	1869	1869	1869	0
168	20231103	163900	116028381	1869	1869	1869	1869	0
169	20231103	163800	116028381	1869	1869	1869	1869	0
170	20231103	163700	116028381	1869	1869	1869	1869	0
171	20231103	163600	116028381	1869	1869	1869	1869	0
172	20231103	163500	116028381	1869	1869	1869	1869	0
173	20231103	163400	116028381	1869	1869	1869	1869	0
174	20231103	163300	116028381	1869	1869	1869	1869	0
175	20231103	163200	116028381	1869	1869	1869	1869	0
176	20231103	163100	116028381	1869	1869	1869	1869	0
177	20231103	163000	116028381	1869	1869	1869	1869	0
178	20231103	162900	116028381	1869	1869	1869	1869	0
179	20231103	162800	116028381	1869	1869	1869	1869	0
180	20231103	162700	116028381	1869	1869	1869	1869	0
181	20231103	162600	116028381	1869	1869	1869	1869	0
182	20231103	162500	116028381	1869	1869	1869	1869	2232
183	20231103	162400	116028381	1869	1869	1869	1869	0
184	20231103	162300	116028381	1869	1869	1869	1869	0
185	20231103	162200	116028381	1869	1869	1869	1869	0
186	20231103	162100	116028381	1869	1869	1869	1869	0
187	20231103	162000	116028381	1869	1869	1869	1869	0
188	20231103	161900	116028381	1869	1869	1869	1869	0
189	20231103	161800	116028381	1869	1869	1869	1869	0
190	20231103	161700	116028381	1869	1869	1869	1869	0
191	20231103	161600	116028381	1869	1869	1869	1869	0
192	20231103	161500	116028381	1869	1869	1869	1869	0
193	20231103	161400	116028381	1869	1869	1869	1869	0
194	20231103	161300	116028381	1869	1869	1869	1869	0
195	20231103	161200	116028381	1869	1869	1869	1869	0
196	20231103	161100	116028381	1869	1869	1869	1869	0
197	20231103	161000	116028381	1869	1869	1869	1869	0
198	20231103	160900	116028381	1869	1869	1869	1869	0
199	20231103	160800	116028381	1869	1869	1869	1869	0
200	20231103	160700	116028381	1869	1869	1869	1869	0
201	20231103	160600	116028381	1869	1869	1869	1869	0
202	20231103	160500	116028381	1869	1869	1869	1869	0
203	20231103	160400	116028381	1869	1869	1869	1869	0
204	20231103	160300	116028381	1869	1869	1869	1869	0
205	20231103	160200	116028381	1869	1869	1869	1869	0
206	20231103	160100	116028381	1869	1869	1869	1869	0
207	20231103	160000	116028381	1869	1869	1869	1869	0
208	20231103	155900	116028381	1869	1869	1869	1869	0
209	20231103	155800	116028381	1869	1869	1869	1869	0
210	20231103	155700	116028381	1869	1869	1869	1869	0
211	20231103	155600	116028381	1869	1869	1869	1869	0
212	20231103	155500	116028381	1869	1869	1869	1869	2232
213	20231103	155400	116028381	1869	1869	1869	1869	0
214	20231103	155300	116028381	1869	1869	1869	1869	0
215	20231103	155200	116028381	1869	1869	1869	1869	0
216	20231103	155100	116028381	1869	1869	1869	1869	0
217	20231103	155000	116028381	1869	1869	1869	1869	0
218	20231103	154900	116028381	1869	1869	1869	1869	0
219	20231103	154800	116028381	1869	1869	1869	1869	0
220	20231103	154700	116028381	1869	1869	1869	1869	0
221	20231103	154600	116028381	1869	1869	1869	1869	0
222	20231103	154500	116028381	1869	1869	1869	1869	0
223	20231103	154400	116028381	1869	1869	1869	1869	0
224	20231103	154300	116028381	1869	1869	1869	1869	0
225	20231103	154200	116028381	1869	1869	1869	1869	0
226	20231103	154100	116028381	1869	1869	1869	1869	0
227	20231103	154000	116028381	1869	1869	1869	1869	0
228	20231103	153900	116028381	1869	1869	1869	1869	0
229	20231103	153800	116028381	1869	1869	1869	1869	0
230	20231103	153700	116028381	1869	1869	1869	1869	0
231	20231103	153600	116028381	1869	1869	1869	1869	0
232	20231103	153500	116028381	1869	1869	1869	1869	0
233	20231103	153400	116028381	1869	1869	1869	1869	0
234	20231103	153300	116028381	1869	1869	1869	1869	0
235	20231103	153200	116028381	1869	1869	1869	1869	0
236	20231103	153100	116028381	1869	1869	1869	1869	0
237	20231103	153000	116028381	1869	1869	1869	1869	2232
238	20231103	152900	111856773	1869	1869	1869	1869	0
239	20231103	152800	111856773	1869	1869	1869	1869	0
240	20231103	152700	111856773	1869	1869	1869	1869	0
241	20231103	152600	111856773	1869	1869	1869	1869	0
242	20231103	152500	111856773	1869	1869	1869	1869	0
243	20231103	152400	111856773	1869	1869	1869	1869	0
244	20231103	152300	111856773	1869	1869	1869	1869	0
245	20231103	152200	111856773	1869	1869	1869	1869	0
246	20231103	152100	111856773	1869	1869	1869	1869	0
247	20231103	152000	111856773	1869	1869	1869	1869	0
248	20231103	151900	111856773	1869	1869	1869	1869	50
249	20231103	151800	111763323	1869	1869	1869	1869	320
250	20231103	151700	111165243	1869	1869	1869	1869	13
251	20231103	151600	111140946	1869	1869	1869	1869	0
252	20231103	151500	111140946	1869	1869	1869	1869	136
253	20231103	151400	110886762	1865	1865	1865	1865	0
254	20231103	151300	110886762	1865	1865	1865	1865	0
255	20231103	151200	110886762	1865	1865	1865	1865	0
256	20231103	151100	110886762	1865	1865	1865	1865	5
257	20231103	151000	110877437	1869	1869	1869	1869	136
258	20231103	150900	110623253	1865	1865	1865	1865	0
259	20231103	150800	110623253	1865	1865	1865	1865	0
260	20231103	150700	110623253	1865	1865	1865	1865	0
261	20231103	150600	110623253	1865	1865	1865	1865	0
262	20231103	150500	110623253	1865	1865	1865	1865	0
263	20231103	150400	110623253	1865	1865	1865	1865	0
264	20231103	150300	110623253	1865	1865	1865	1865	0
265	20231103	150200	110623253	1865	1865	1865	1865	0
266	20231103	150100	110623253	1865	1865	1865	1865	454
267	20231103	150000	109776543	1869	1869	1869	1869	136
268	20231103	145900	109522359	1869	1869	1869	1869	0
269	20231103	145800	109522359	1869	1869	1869	1869	0
270	20231103	145700	109522359	1869	1869	1869	1869	12
271	20231103	145600	109499931	1865	1865	1865	1865	35
272	20231103	145500	109434656	1869	1869	1869	1869	0
273	20231103	145400	109434656	1869	1869	1869	1869	0
274	20231103	145300	109434656	1869	1869	1869	1869	0
275	20231103	145200	109434656	1869	1869	1869	1869	16
276	20231103	145100	109404752	1869	1869	1869	1869	1
277	20231103	145000	109402883	1869	1869	1869	1869	136
278	20231103	144900	109148699	1868	1868	1868	1868	1
279	20231103	144800	109146831	1868	1868	1868	1868	0
280	20231103	144700	109146831	1868	1868	1868	1868	16
281	20231103	144600	109116943	1868	1868	1868	1868	0
282	20231103	144500	109116943	1868	1868	1868	1868	0
283	20231103	144400	109116943	1868	1868	1868	1868	0
284	20231103	144300	109116943	1868	1868	1868	1868	0
285	20231103	144200	109116943	1868	1868	1868	1868	0
286	20231103	144100	109116943	1868	1868	1868	1868	0
287	20231103	144000	109116943	1868	1868	1868	1868	134
288	20231103	143900	108866631	1865	1866	1866	1865	2050
289	20231103	143800	105042881	1868	1868	1868	1868	1
290	20231103	143700	105041013	1868	1868	1868	1868	0
291	20231103	143600	105041013	1868	1868	1868	1868	0
292	20231103	143500	105041013	1868	1868	1868	1868	0
293	20231103	143400	105041013	1868	1868	1868	1868	0
294	20231103	143300	105041013	1868	1868	1868	1868	697
295	20231103	143200	103739017	1868	1865	1868	1865	266
296	20231103	143100	103242879	1868	1868	1868	1868	0
297	20231103	143000	103242879	1868	1868	1868	1868	136
298	20231103	142900	102988831	1868	1868	1868	1868	0
299	20231103	142800	102988831	1868	1868	1868	1868	44
300	20231103	142700	102906639	1868	1868	1868	1868	1
301	20231103	142600	102904771	1868	1868	1868	1868	0
302	20231103	142500	102904771	1868	1868	1868	1868	189
303	20231103	142400	102551719	1865	1865	1865	1865	0
304	20231103	142300	102551719	1865	1865	1865	1865	71
305	20231103	142200	102419304	1865	1865	1865	1865	0
306	20231103	142100	102419304	1865	1865	1865	1865	61
307	20231103	142000	102305539	1868	1868	1868	1868	136
308	20231103	141900	102051491	1868	1868	1868	1868	0
309	20231103	141800	102051491	1868	1868	1868	1868	0
310	20231103	141700	102051491	1868	1868	1868	1868	0
311	20231103	141600	102051491	1868	1868	1868	1868	1
312	20231103	141500	102049623	1865	1865	1865	1865	0
313	20231103	141400	102049623	1865	1865	1865	1865	0
314	20231103	141300	102049623	1865	1865	1865	1865	0
315	20231103	141200	102049623	1865	1865	1865	1865	0
316	20231103	141100	102049623	1865	1865	1865	1865	0
317	20231103	141000	102049623	1865	1865	1865	1865	14
318	20231103	140900	102023513	1869	1869	1869	1869	0
319	20231103	140800	102023513	1869	1869	1869	1869	0
320	20231103	140700	102023513	1869	1869	1869	1869	0
321	20231103	140600	102023513	1869	1869	1869	1869	0
322	20231103	140500	102023513	1869	1869	1869	1869	1
323	20231103	140400	102021644	1865	1865	1865	1865	0
324	20231103	140300	102021644	1865	1865	1865	1865	1552
325	20231103	140200	99127164	1869	1869	1869	1869	0
326	20231103	140100	99127164	1869	1869	1869	1869	0
327	20231103	140000	99127164	1869	1869	1869	1869	36
328	20231103	135900	99059880	1869	1869	1869	1869	0
329	20231103	135800	99059880	1869	1869	1869	1869	44
330	20231103	135700	98977644	1869	1869	1869	1869	0
331	20231103	135600	98977644	1869	1869	1869	1869	0
332	20231103	135500	98977644	1869	1869	1869	1869	0
333	20231103	135400	98977644	1869	1869	1869	1869	1
334	20231103	135300	98975775	1869	1869	1869	1869	0
335	20231103	135200	98975775	1869	1869	1869	1869	0
336	20231103	135100	98975775	1869	1869	1869	1869	0
337	20231103	135000	98975775	1869	1869	1869	1869	0
338	20231103	134900	98975775	1869	1869	1869	1869	0
339	20231103	134800	98975775	1869	1869	1869	1869	0
340	20231103	134700	98975775	1869	1869	1869	1869	0
341	20231103	134600	98975775	1869	1869	1869	1869	0
342	20231103	134500	98975775	1869	1869	1869	1869	0
343	20231103	134400	98975775	1869	1869	1869	1869	0
344	20231103	134300	98975775	1869	1869	1869	1869	1
345	20231103	134200	98973906	1870	1870	1870	1870	0
346	20231103	134100	98973906	1870	1870	1870	1870	0
347	20231103	134000	98973906	1870	1870	1870	1870	0
348	20231103	133900	98973906	1870	1870	1870	1870	0
349	20231103	133800	98973906	1870	1870	1870	1870	0
350	20231103	133700	98973906	1870	1870	1870	1870	0
351	20231103	133600	98973906	1870	1870	1870	1870	0
352	20231103	133500	98973906	1870	1870	1870	1870	0
353	20231103	133400	98973906	1870	1870	1870	1870	0
354	20231103	133300	98973906	1870	1870	1870	1870	0
355	20231103	133200	98973906	1870	1865	1870	1865	2
356	20231103	133100	98970171	1865	1865	1865	1865	40
357	20231103	133000	98895571	1870	1870	1870	1870	0
358	20231103	132900	98895571	1870	1870	1870	1870	44
359	20231103	132800	98813291	1870	1870	1870	1870	0
360	20231103	132700	98813291	1870	1870	1870	1870	0
361	20231103	132600	98813291	1870	1870	1870	1870	0
362	20231103	132500	98813291	1870	1870	1870	1870	0
363	20231103	132400	98813291	1870	1870	1870	1870	0
364	20231103	132300	98813291	1870	1870	1870	1870	0
365	20231103	132200	98813291	1870	1870	1870	1870	0
366	20231103	132100	98813291	1870	1870	1870	1870	1
367	20231103	132000	98811421	1870	1870	1870	1870	136
368	20231103	131900	98557101	1870	1870	1870	1870	0
369	20231103	131800	98557101	1870	1870	1870	1870	0
370	20231103	131700	98557101	1870	1870	1870	1870	196
371	20231103	131600	98190581	1869	1869	1869	1869	0
372	20231103	131500	98190581	1869	1869	1869	1869	0
373	20231103	131400	98190581	1869	1869	1869	1869	55
374	20231103	131300	98087786	1869	1869	1869	1869	0
375	20231103	131200	98087786	1869	1869	1869	1869	0
376	20231103	131100	98087786	1869	1869	1869	1869	0
377	20231103	131000	98087786	1869	1863	1869	1863	17
378	20231103	130900	98056103	1870	1870	1870	1870	0
379	20231103	130800	98056103	1870	1870	1870	1870	217
380	20231103	130700	97650313	1870	1870	1870	1870	0
381	20231103	130600	97650313	1870	1870	1870	1870	0
382	20231103	130500	97650313	1870	1870	1870	1870	0
383	20231103	130400	97650313	1870	1870	1870	1870	0
384	20231103	130300	97650313	1870	1870	1870	1870	0
385	20231103	130200	97650313	1870	1870	1870	1870	0
386	20231103	130100	97650313	1870	1870	1870	1870	0
387	20231103	130000	97650313	1870	1870	1870	1870	0
388	20231103	125900	97650313	1870	1870	1870	1870	2
389	20231103	125800	97646573	1870	1870	1870	1870	0
390	20231103	125700	97646573	1870	1870	1870	1870	0
391	20231103	125600	97646573	1870	1870	1870	1870	0
392	20231103	125500	97646573	1870	1870	1870	1870	0
393	20231103	125400	97646573	1870	1870	1870	1870	0
394	20231103	125300	97646573	1870	1870	1870	1870	0
395	20231103	125200	97646573	1870	1870	1870	1870	0
396	20231103	125100	97646573	1870	1870	1870	1870	0
397	20231103	125000	97646573	1870	1870	1870	1870	0
398	20231103	124900	97646573	1870	1870	1870	1870	0
399	20231103	124800	97646573	1870	1870	1870	1870	2
400	20231103	124700	97642833	1871	1871	1871	1871	0
401	20231103	124600	97642833	1871	1871	1871	1871	0
402	20231103	124500	97642833	1871	1871	1871	1871	0
403	20231103	124400	97642833	1871	1871	1871	1871	0
404	20231103	124300	97642833	1871	1871	1871	1871	0
405	20231103	124200	97642833	1871	1871	1871	1871	7
406	20231103	124100	97629736	1871	1871	1871	1871	0
407	20231103	124000	97629736	1871	1871	1871	1871	0
408	20231103	123900	97629736	1871	1871	1871	1871	0
409	20231103	123800	97629736	1871	1871	1871	1871	0
410	20231103	123700	97629736	1871	1870	1871	1870	18
411	20231103	123600	97596075	1872	1872	1872	1872	0
412	20231103	123500	97596075	1872	1872	1872	1872	0
413	20231103	123400	97596075	1872	1872	1872	1872	0
414	20231103	123300	97596075	1872	1872	1872	1872	0
415	20231103	123200	97596075	1872	1872	1872	1872	0
416	20231103	123100	97596075	1872	1872	1872	1872	0
417	20231103	123000	97596075	1872	1872	1872	1872	0
418	20231103	122900	97596075	1872	1872	1872	1872	30
419	20231103	122800	97539915	1863	1863	1863	1863	59
420	20231103	122700	97429998	1872	1872	1872	1872	0
421	20231103	122600	97429998	1872	1872	1872	1872	2
422	20231103	122500	97426254	1872	1872	1872	1872	0
423	20231103	122400	97426254	1872	1872	1872	1872	0
424	20231103	122300	97426254	1872	1872	1872	1872	0
425	20231103	122200	97426254	1872	1872	1872	1872	0
426	20231103	122100	97426254	1872	1872	1872	1872	0
427	20231103	122000	97426254	1872	1872	1872	1872	0
428	20231103	121900	97426254	1872	1872	1872	1872	46
429	20231103	121800	97340142	1872	1872	1872	1872	0
430	20231103	121700	97340142	1872	1872	1872	1872	0
431	20231103	121600	97340142	1872	1872	1872	1872	0
432	20231103	121500	97340142	1872	1872	1872	1872	2
433	20231103	121400	97336398	1872	1872	1872	1872	1
434	20231103	121300	97334526	1863	1863	1863	1863	0
435	20231103	121200	97334526	1863	1863	1863	1863	0
436	20231103	121100	97334526	1863	1863	1863	1863	0
437	20231103	121000	97334526	1863	1872	1872	1863	16
438	20231103	120900	97304708	1872	1872	1872	1872	0
439	20231103	120800	97304708	1872	1872	1872	1872	0
440	20231103	120700	97304708	1872	1872	1872	1872	0
441	20231103	120600	97304708	1872	1872	1872	1872	0
442	20231103	120500	97304708	1872	1872	1872	1872	30
443	20231103	120400	97248548	1872	1872	1872	1872	2
444	20231103	120300	97244804	1872	1872	1872	1872	1
445	20231103	120200	97242932	1863	1863	1863	1863	0
446	20231103	120100	97242932	1863	1863	1863	1863	0
447	20231103	120000	97242932	1863	1864	1864	1863	897
448	20231103	115900	95571681	1864	1864	1864	1864	51
449	20231103	115800	95476617	1865	1865	1865	1865	0
450	20231103	115700	95476617	1865	1865	1865	1865	151
451	20231103	115600	95195002	1866	1866	1866	1866	151
452	20231103	115500	94913236	1867	1867	1867	1867	382
453	20231103	115400	94200042	1868	1868	1868	1868	0
454	20231103	115300	94200042	1868	1868	1868	1868	2
455	20231103	115200	94196306	1873	1873	1873	1873	0
456	20231103	115100	94196306	1873	1873	1873	1873	0
457	20231103	115000	94196306	1873	1873	1873	1873	0
458	20231103	114900	94196306	1873	1873	1873	1873	0
459	20231103	114800	94196306	1873	1873	1873	1873	0
460	20231103	114700	94196306	1873	1873	1873	1873	0
461	20231103	114600	94196306	1873	1873	1873	1873	50
462	20231103	114500	94102656	1873	1873	1873	1873	0
463	20231103	114400	94102656	1873	1873	1873	1873	0
464	20231103	114300	94102656	1873	1873	1873	1873	65
465	20231103	114200	93980911	1873	1873	1873	1873	2
466	20231103	114100	93977165	1872	1872	1872	1872	0
467	20231103	114000	93977165	1872	1872	1872	1872	0
468	20231103	113900	93977165	1872	1872	1872	1872	0
469	20231103	113800	93977165	1872	1872	1872	1872	0
470	20231103	113700	93977165	1872	1872	1872	1872	432
471	20231103	113600	93168461	1873	1873	1873	1873	0
472	20231103	113500	93168461	1873	1873	1873	1873	135
473	20231103	113400	92915606	1872	1872	1872	1872	0
474	20231103	113300	92915606	1872	1872	1872	1872	428
475	20231103	113200	92114390	1872	1872	1872	1872	300
476	20231103	113100	91552790	1873	1872	1873	1872	197
477	20231103	113000	91184004	1873	1873	1873	1873	0
478	20231103	112900	91184004	1873	1873	1873	1873	0
479	20231103	112800	91184004	1873	1873	1873	1873	0
480	20231103	112700	91184004	1873	1873	1873	1873	0
481	20231103	112600	91184004	1873	1873	1873	1873	0
482	20231103	112500	91184004	1873	1873	1873	1873	75
483	20231103	112400	91043529	1873	1873	1873	1873	118
484	20231103	112300	90822515	1872	1872	1872	1872	0
485	20231103	112200	90822515	1872	1872	1872	1872	4
486	20231103	112100	90815027	1873	1873	1873	1873	0
487	20231103	112000	90815027	1873	1873	1873	1873	2
488	20231103	111900	90811281	1873	1873	1873	1873	0
489	20231103	111800	90811281	1873	1873	1873	1873	1567
490	20231103	111700	87876290	1874	1874	1874	1874	16
491	20231103	111600	87846306	1873	1873	1873	1873	1433
492	20231103	111500	85162297	1873	1873	1873	1873	1
493	20231103	111400	85160424	1871	1871	1871	1871	0
494	20231103	111300	85160424	1871	1871	1871	1871	0
495	20231103	111200	85160424	1871	1871	1871	1871	0
496	20231103	111100	85160424	1871	1871	1871	1871	0
497	20231103	111000	85160424	1871	1871	1871	1871	15
498	20231103	110900	85132359	1874	1874	1874	1874	0
499	20231103	110800	85132359	1874	1874	1874	1874	0
500	20231103	110700	85132359	1874	1874	1874	1874	0
501	20231103	110600	85132359	1874	1874	1874	1874	0
502	20231103	110500	85132359	1874	1874	1874	1874	0
503	20231103	110400	85132359	1874	1874	1874	1874	0
504	20231103	110300	85132359	1874	1874	1874	1874	0
505	20231103	110200	85132359	1874	1874	1874	1874	0
506	20231103	110100	85132359	1874	1874	1874	1874	0
507	20231103	110000	85132359	1874	1874	1874	1874	0
508	20231103	105900	85132359	1874	1874	1874	1874	0
509	20231103	105800	85132359	1874	1874	1874	1874	0
510	20231103	105700	85132359	1874	1874	1874	1874	0
511	20231103	105600	85132359	1874	1868	1874	1868	1338
512	20231103	105500	82630187	1868	1868	1868	1868	1
513	20231103	105400	82628319	1867	1867	1867	1867	0
514	20231103	105300	82628319	1867	1867	1867	1867	0
515	20231103	105200	82628319	1867	1867	1867	1867	0
516	20231103	105100	82628319	1867	1867	1867	1867	0
517	20231103	105000	82628319	1867	1867	1867	1867	1500
518	20231103	104900	79827819	1868	1868	1868	1868	0
519	20231103	104800	79827819	1868	1868	1868	1868	0
520	20231103	104700	79827819	1868	1868	1868	1868	635
521	20231103	104600	78641639	1868	1868	1868	1868	0
522	20231103	104500	78641639	1868	1868	1868	1868	137
523	20231103	104400	78385723	1868	1868	1868	1868	11
524	20231103	104300	78365175	1868	1868	1868	1868	18
525	20231103	104200	78331551	1867	1867	1867	1867	1123
526	20231103	104100	76234910	1865	1865	1865	1865	0
527	20231103	104000	76234910	1865	1865	1865	1865	1
528	20231103	103900	76233045	1866	1866	1866	1866	1
529	20231103	103800	76231179	1866	1866	1866	1866	1
530	20231103	103700	76229313	1867	1867	1867	1867	0
531	20231103	103600	76229313	1867	1867	1867	1867	0
532	20231103	103500	76229313	1867	1867	1867	1867	136
533	20231103	103400	75975401	1863	1866	1866	1863	460
534	20231103	103300	75118115	1867	1867	1867	1867	0
535	20231103	103200	75118115	1867	1867	1867	1867	0
536	20231103	103100	75118115	1867	1867	1867	1867	0
537	20231103	103000	75118115	1867	1864	1867	1864	51
538	20231103	102900	75023048	1865	1865	1865	1865	0
539	20231103	102800	75023048	1865	1866	1866	1865	250
540	20231103	102700	74556748	1867	1867	1867	1867	16
541	20231103	102600	74526876	1867	1867	1867	1867	0
542	20231103	102500	74526876	1867	1867	1867	1867	0
543	20231103	102400	74526876	1867	1867	1867	1867	298
544	20231103	102300	73970510	1867	1867	1867	1867	0
545	20231103	102200	73970510	1867	1867	1867	1867	0
546	20231103	102100	73970510	1867	1867	1867	1867	0
547	20231103	102000	73970510	1867	1867	1867	1867	500
548	20231103	101900	73037010	1867	1867	1867	1867	500
549	20231103	101800	72103510	1864	1864	1864	1864	0
550	20231103	101700	72103510	1864	1864	1864	1864	0
551	20231103	101600	72103510	1864	1864	1864	1864	1
552	20231103	101500	72101646	1867	1867	1867	1867	0
553	20231103	101400	72101646	1867	1867	1867	1867	0
554	20231103	101300	72101646	1867	1867	1867	1867	0
555	20231103	101200	72101646	1867	1867	1867	1867	0
556	20231103	101100	72101646	1867	1867	1867	1867	1
557	20231103	101000	72099779	1867	1864	1867	1864	18
558	20231103	100900	72066218	1867	1867	1867	1867	0
559	20231103	100800	72066218	1867	1867	1867	1867	0
560	20231103	100700	72066218	1867	1867	1867	1867	16
561	20231103	100600	72036346	1863	1864	1864	1863	699
562	20231103	100500	70734095	1868	1868	1868	1868	0
563	20231103	100400	70734095	1868	1868	1868	1868	0
564	20231103	100300	70734095	1868	1868	1868	1868	0
565	20231103	100200	70734095	1868	1868	1868	1868	16
566	20231103	100100	70704207	1866	1866	1866	1866	0
567	20231103	100000	70704207	1866	1866	1866	1866	0
568	20231103	095900	70704207	1866	1866	1866	1866	0
569	20231103	095800	70704207	1866	1866	1866	1866	0
570	20231103	095700	70704207	1866	1866	1866	1866	2
571	20231103	095600	70700475	1866	1866	1866	1866	0
572	20231103	095500	70700475	1866	1866	1866	1866	55
573	20231103	095400	70597845	1866	1866	1866	1866	0
574	20231103	095300	70597845	1866	1866	1866	1866	200
575	20231103	095200	70224645	1866	1866	1866	1866	0
576	20231103	095100	70224645	1866	1866	1866	1866	0
577	20231103	095000	70224645	1866	1866	1866	1866	0
578	20231103	094900	70224645	1866	1866	1866	1866	0
579	20231103	094800	70224645	1866	1866	1866	1866	0
580	20231103	094700	70224645	1866	1866	1866	1866	13
581	20231103	094600	70200387	1867	1867	1867	1867	0
582	20231103	094500	70200387	1867	1867	1867	1867	1599
583	20231103	094400	67215054	1867	1868	1868	1867	995
584	20231103	094300	65357288	1868	1868	1868	1868	0
585	20231103	094200	65357288	1868	1867	1868	1867	102
586	20231103	094100	65166852	1868	1868	1868	1868	102
587	20231103	094000	64976316	1877	1877	1877	1877	0
588	20231103	093900	64976316	1877	1877	1877	1877	0
589	20231103	093800	64976316	1877	1877	1877	1877	4
590	20231103	093700	64968808	1877	1877	1877	1877	500
591	20231103	093600	64030308	1877	1877	1877	1877	0
592	20231103	093500	64030308	1877	1877	1877	1877	3
593	20231103	093400	64024677	1877	1877	1877	1877	10
594	20231103	093300	64005907	1877	1877	1877	1877	5
595	20231103	093200	63996522	1877	1877	1877	1877	47
596	20231103	093100	63908303	1877	1877	1877	1877	0
597	20231103	093000	63908303	1877	1877	1877	1877	0
598	20231103	092900	63908303	1877	1861	1877	1861	250
599	20231103	092800	63443037	1861	1877	1877	1861	56
600	20231103	092700	63338805	1860	1860	1860	1860	0
601	20231103	092600	63338805	1860	1860	1860	1860	0
602	20231103	092500	63338805	1860	1860	1860	1860	1
603	20231103	092400	63336945	1878	1878	1878	1878	0
604	20231103	092300	63336945	1878	1878	1878	1878	0
605	20231103	092200	63336945	1878	1878	1878	1878	0
606	20231103	092100	63336945	1878	1878	1878	1878	0
607	20231103	092000	63336945	1878	1878	1878	1878	135
608	20231103	091900	63083415	1879	1879	1879	1879	0
609	20231103	091800	63083415	1879	1879	1879	1879	0
610	20231103	091700	63083415	1879	1879	1879	1879	0
611	20231103	091600	63083415	1879	1860	1879	1860	63
612	20231103	091500	62966216	1860	1859	1860	1859	156
613	20231103	091400	62676090	1860	1860	1860	1860	18876
614	20231103	091300	27566730	1860	1859	1860	1859	4039
615	20231103	091200	20056082	1859	1859	1859	1859	54
616	20231103	091100	19955696	1859	1859	1859	1859	43
617	20231103	091000	19875759	1859	1859	1859	1859	136
618	20231103	090900	19622935	1859	1859	1859	1859	38
619	20231103	090800	19552293	1860	1860	1860	1860	38
620	20231103	090700	19481613	1860	1860	1860	1851	59
621	20231103	090600	19371918	1860	1860	1860	1860	38
622	20231103	090500	19301238	1858	1860	1860	1858	1752
623	20231103	090400	16046020	1860	1860	1860	1860	39
624	20231103	090300	15973480	1860	1860	1860	1860	93
625	20231103	090200	15800500	1860	1860	1860	1860	2
626	20231103	090100	15796780	1860	1858	1860	1858	451
627	20231103	090000	14958120	1860	1860	1860	1860	8042