KissMeData/079650/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194900	20693588	1661	1661	1661	1661	22
3	20231103	194800	20693588	1661	1661	1661	1661	0
4	20231103	194700	20693588	1661	1661	1661	1661	0
5	20231103	194600	20693588	1661	1661	1661	1661	0
6	20231103	194500	20693588	1661	1661	1661	1661	0
7	20231103	194400	20693588	1661	1661	1661	1661	0
8	20231103	194300	20693588	1661	1661	1661	1661	0
9	20231103	194200	20693588	1661	1661	1661	1661	0
10	20231103	194100	20693588	1661	1661	1661	1661	0
11	20231103	194000	20693588	1661	1661	1661	1661	0
12	20231103	193900	20693588	1661	1661	1661	1661	0
13	20231103	193800	20693588	1661	1661	1661	1661	0
14	20231103	193700	20693588	1661	1661	1661	1661	0
15	20231103	193600	20693588	1661	1661	1661	1661	0
16	20231103	193500	20693588	1661	1661	1661	1661	0
17	20231103	193400	20693588	1661	1661	1661	1661	0
18	20231103	193300	20693588	1661	1661	1661	1661	0
19	20231103	193200	20693588	1661	1661	1661	1661	0
20	20231103	193100	20693588	1661	1661	1661	1661	0
21	20231103	193000	20693588	1661	1661	1661	1661	0
22	20231103	192900	20693588	1661	1661	1661	1661	0
23	20231103	192800	20693588	1661	1661	1661	1661	0
24	20231103	192700	20693588	1661	1661	1661	1661	0
25	20231103	192600	20693588	1661	1661	1661	1661	0
26	20231103	192500	20693588	1661	1661	1661	1661	0
27	20231103	192400	20693588	1661	1661	1661	1661	0
28	20231103	192300	20693588	1661	1661	1661	1661	0
29	20231103	192200	20693588	1661	1661	1661	1661	0
30	20231103	192100	20693588	1661	1661	1661	1661	0
31	20231103	192000	20693588	1661	1661	1661	1661	0
32	20231103	191900	20693588	1661	1661	1661	1661	22
33	20231103	191800	20693588	1661	1661	1661	1661	0
34	20231103	191700	20693588	1661	1661	1661	1661	0
35	20231103	191600	20693588	1661	1661	1661	1661	0
36	20231103	191500	20693588	1661	1661	1661	1661	0
37	20231103	191400	20693588	1661	1661	1661	1661	0
38	20231103	191300	20693588	1661	1661	1661	1661	0
39	20231103	191200	20693588	1661	1661	1661	1661	0
40	20231103	191100	20693588	1661	1661	1661	1661	0
41	20231103	191000	20693588	1661	1661	1661	1661	0
42	20231103	190900	20693588	1661	1661	1661	1661	0
43	20231103	190800	20693588	1661	1661	1661	1661	0
44	20231103	190700	20693588	1661	1661	1661	1661	0
45	20231103	190600	20693588	1661	1661	1661	1661	0
46	20231103	190500	20693588	1661	1661	1661	1661	0
47	20231103	190400	20693588	1661	1661	1661	1661	0
48	20231103	190300	20693588	1661	1661	1661	1661	0
49	20231103	190200	20693588	1661	1661	1661	1661	0
50	20231103	190100	20693588	1661	1661	1661	1661	0
51	20231103	190000	20693588	1661	1661	1661	1661	0
52	20231103	185900	20693588	1661	1661	1661	1661	0
53	20231103	185800	20693588	1661	1661	1661	1661	0
54	20231103	185700	20693588	1661	1661	1661	1661	0
55	20231103	185600	20693588	1661	1661	1661	1661	0
56	20231103	185500	20693588	1661	1661	1661	1661	0
57	20231103	185400	20693588	1661	1661	1661	1661	0
58	20231103	185300	20693588	1661	1661	1661	1661	0
59	20231103	185200	20693588	1661	1661	1661	1661	0
60	20231103	185100	20693588	1661	1661	1661	1661	0
61	20231103	185000	20693588	1661	1661	1661	1661	0
62	20231103	184900	20693588	1661	1661	1661	1661	22
63	20231103	184800	20693588	1661	1661	1661	1661	0
64	20231103	184700	20693588	1661	1661	1661	1661	0
65	20231103	184600	20693588	1661	1661	1661	1661	0
66	20231103	184500	20693588	1661	1661	1661	1661	0
67	20231103	184400	20693588	1661	1661	1661	1661	0
68	20231103	184300	20693588	1661	1661	1661	1661	0
69	20231103	184200	20693588	1661	1661	1661	1661	0
70	20231103	184100	20693588	1661	1661	1661	1661	0
71	20231103	184000	20693588	1661	1661	1661	1661	0
72	20231103	183900	20693588	1661	1661	1661	1661	0
73	20231103	183800	20693588	1661	1661	1661	1661	0
74	20231103	183700	20693588	1661	1661	1661	1661	0
75	20231103	183600	20693588	1661	1661	1661	1661	0
76	20231103	183500	20693588	1661	1661	1661	1661	0
77	20231103	183400	20693588	1661	1661	1661	1661	0
78	20231103	183300	20693588	1661	1661	1661	1661	0
79	20231103	183200	20693588	1661	1661	1661	1661	0
80	20231103	183100	20693588	1661	1661	1661	1661	0
81	20231103	183000	20693588	1661	1661	1661	1661	0
82	20231103	182900	20693588	1661	1661	1661	1661	0
83	20231103	182800	20693588	1661	1661	1661	1661	0
84	20231103	182700	20693588	1661	1661	1661	1661	0
85	20231103	182600	20693588	1661	1661	1661	1661	0
86	20231103	182500	20693588	1661	1661	1661	1661	0
87	20231103	182400	20693588	1661	1661	1661	1661	0
88	20231103	182300	20693588	1661	1661	1661	1661	0
89	20231103	182200	20693588	1661	1661	1661	1661	0
90	20231103	182100	20693588	1661	1661	1661	1661	0
91	20231103	182000	20693588	1661	1661	1661	1661	0
92	20231103	181900	20693588	1661	1661	1661	1661	22
93	20231103	181800	20693588	1661	1661	1661	1661	0
94	20231103	181700	20693588	1661	1661	1661	1661	0
95	20231103	181600	20693588	1661	1661	1661	1661	0
96	20231103	181500	20693588	1661	1661	1661	1661	0
97	20231103	181400	20693588	1661	1661	1661	1661	0
98	20231103	181300	20693588	1661	1661	1661	1661	0
99	20231103	181200	20693588	1661	1661	1661	1661	0
100	20231103	181100	20693588	1661	1661	1661	1661	0
101	20231103	181000	20693588	1661	1661	1661	1661	0
102	20231103	180900	20693588	1661	1661	1661	1661	0
103	20231103	180800	20693588	1661	1661	1661	1661	0
104	20231103	180700	20693588	1661	1661	1661	1661	0
105	20231103	180600	20693588	1661	1661	1661	1661	0
106	20231103	180500	20693588	1661	1661	1661	1661	0
107	20231103	180400	20693588	1661	1661	1661	1661	0
108	20231103	180300	20693588	1661	1661	1661	1661	0
109	20231103	180200	20693588	1661	1661	1661	1661	0
110	20231103	180100	20693588	1661	1661	1661	1661	0
111	20231103	180000	20693588	1661	1661	1661	1661	0
112	20231103	175900	20693588	1661	1661	1661	1661	0
113	20231103	175800	20693588	1661	1661	1661	1661	0
114	20231103	175700	20693588	1661	1661	1661	1661	0
115	20231103	175600	20693588	1661	1661	1661	1661	0
116	20231103	175500	20693588	1661	1661	1661	1661	0
117	20231103	175400	20693588	1661	1661	1661	1661	0
118	20231103	175300	20693588	1661	1661	1661	1661	0
119	20231103	175200	20693588	1661	1661	1661	1661	0
120	20231103	175100	20693588	1661	1661	1661	1661	0
121	20231103	175000	20693588	1661	1661	1661	1661	0
122	20231103	174900	20693588	1661	1661	1661	1661	22
123	20231103	174800	20693588	1661	1661	1661	1661	0
124	20231103	174700	20693588	1661	1661	1661	1661	0
125	20231103	174600	20693588	1661	1661	1661	1661	0
126	20231103	174500	20693588	1661	1661	1661	1661	0
127	20231103	174400	20693588	1661	1661	1661	1661	0
128	20231103	174300	20693588	1661	1661	1661	1661	0
129	20231103	174200	20693588	1661	1661	1661	1661	0
130	20231103	174100	20693588	1661	1661	1661	1661	0
131	20231103	174000	20693588	1661	1661	1661	1661	0
132	20231103	173900	20693588	1661	1661	1661	1661	0
133	20231103	173800	20693588	1661	1661	1661	1661	0
134	20231103	173700	20693588	1661	1661	1661	1661	0
135	20231103	173600	20693588	1661	1661	1661	1661	0
136	20231103	173500	20693588	1661	1661	1661	1661	0
137	20231103	173400	20693588	1661	1661	1661	1661	0
138	20231103	173300	20693588	1661	1661	1661	1661	0
139	20231103	173200	20693588	1661	1661	1661	1661	0
140	20231103	173100	20693588	1661	1661	1661	1661	0
141	20231103	173000	20693588	1661	1661	1661	1661	0
142	20231103	172900	20693588	1661	1661	1661	1661	0
143	20231103	172800	20693588	1661	1661	1661	1661	0
144	20231103	172700	20693588	1661	1661	1661	1661	0
145	20231103	172600	20693588	1661	1661	1661	1661	0
146	20231103	172500	20693588	1661	1661	1661	1661	0
147	20231103	172400	20693588	1661	1661	1661	1661	0
148	20231103	172300	20693588	1661	1661	1661	1661	0
149	20231103	172200	20693588	1661	1661	1661	1661	0
150	20231103	172100	20693588	1661	1661	1661	1661	0
151	20231103	172000	20693588	1661	1661	1661	1661	0
152	20231103	171900	20693588	1661	1661	1661	1661	22
153	20231103	171800	20693588	1661	1661	1661	1661	0
154	20231103	171700	20693588	1661	1661	1661	1661	0
155	20231103	171600	20693588	1661	1661	1661	1661	0
156	20231103	171500	20693588	1661	1661	1661	1661	0
157	20231103	171400	20693588	1661	1661	1661	1661	0
158	20231103	171300	20693588	1661	1661	1661	1661	0
159	20231103	171200	20693588	1661	1661	1661	1661	0
160	20231103	171100	20693588	1661	1661	1661	1661	0
161	20231103	171000	20693588	1661	1661	1661	1661	0
162	20231103	170900	20693588	1661	1661	1661	1661	0
163	20231103	170800	20693588	1661	1661	1661	1661	0
164	20231103	170700	20693588	1661	1661	1661	1661	0
165	20231103	170600	20693588	1661	1661	1661	1661	0
166	20231103	170500	20693588	1661	1661	1661	1661	0
167	20231103	170400	20693588	1661	1661	1661	1661	0
168	20231103	170300	20693588	1661	1661	1661	1661	0
169	20231103	170200	20693588	1661	1661	1661	1661	0
170	20231103	170100	20693588	1661	1661	1661	1661	0
171	20231103	170000	20693588	1661	1661	1661	1661	0
172	20231103	165900	20693588	1661	1661	1661	1661	0
173	20231103	165800	20693588	1661	1661	1661	1661	0
174	20231103	165700	20693588	1661	1661	1661	1661	0
175	20231103	165600	20693588	1661	1661	1661	1661	0
176	20231103	165500	20693588	1661	1661	1661	1661	0
177	20231103	165400	20693588	1661	1661	1661	1661	0
178	20231103	165300	20693588	1661	1661	1661	1661	0
179	20231103	165200	20693588	1661	1661	1661	1661	0
180	20231103	165100	20693588	1661	1661	1661	1661	0
181	20231103	165000	20693588	1661	1661	1661	1661	0
182	20231103	164900	20693588	1661	1661	1661	1661	22
183	20231103	164800	20693588	1661	1661	1661	1661	0
184	20231103	164700	20693588	1661	1661	1661	1661	0
185	20231103	164600	20693588	1661	1661	1661	1661	0
186	20231103	164500	20693588	1661	1661	1661	1661	0
187	20231103	164400	20693588	1661	1661	1661	1661	0
188	20231103	164300	20693588	1661	1661	1661	1661	0
189	20231103	164200	20693588	1661	1661	1661	1661	0
190	20231103	164100	20693588	1661	1661	1661	1661	0
191	20231103	164000	20693588	1661	1661	1661	1661	0
192	20231103	163900	20693588	1661	1661	1661	1661	0
193	20231103	163800	20693588	1661	1661	1661	1661	0
194	20231103	163700	20693588	1661	1661	1661	1661	0
195	20231103	163600	20693588	1661	1661	1661	1661	0
196	20231103	163500	20693588	1661	1661	1661	1661	0
197	20231103	163400	20693588	1661	1661	1661	1661	0
198	20231103	163300	20693588	1661	1661	1661	1661	0
199	20231103	163200	20693588	1661	1661	1661	1661	0
200	20231103	163100	20693588	1661	1661	1661	1661	0
201	20231103	163000	20693588	1661	1661	1661	1661	0
202	20231103	162900	20693588	1661	1661	1661	1661	0
203	20231103	162800	20693588	1661	1661	1661	1661	0
204	20231103	162700	20693588	1661	1661	1661	1661	0
205	20231103	162600	20693588	1661	1661	1661	1661	0
206	20231103	162500	20693588	1661	1661	1661	1661	0
207	20231103	162400	20693588	1661	1661	1661	1661	0
208	20231103	162300	20693588	1661	1661	1661	1661	0
209	20231103	162200	20693588	1661	1661	1661	1661	0
210	20231103	162100	20693588	1661	1661	1661	1661	0
211	20231103	162000	20693588	1661	1661	1661	1661	0
212	20231103	161900	20693588	1661	1661	1661	1661	22
213	20231103	161800	20693588	1661	1661	1661	1661	0
214	20231103	161700	20693588	1661	1661	1661	1661	0
215	20231103	161600	20693588	1661	1661	1661	1661	0
216	20231103	161500	20693588	1661	1661	1661	1661	0
217	20231103	161400	20693588	1661	1661	1661	1661	0
218	20231103	161300	20693588	1661	1661	1661	1661	0
219	20231103	161200	20693588	1661	1661	1661	1661	0
220	20231103	161100	20693588	1661	1661	1661	1661	0
221	20231103	161000	20693588	1661	1661	1661	1661	0
222	20231103	160900	20693588	1661	1661	1661	1661	0
223	20231103	160800	20693588	1661	1661	1661	1661	0
224	20231103	160700	20693588	1661	1661	1661	1661	0
225	20231103	160600	20693588	1661	1661	1661	1661	0
226	20231103	160500	20693588	1661	1661	1661	1661	0
227	20231103	160400	20693588	1661	1661	1661	1661	0
228	20231103	160300	20693588	1661	1661	1661	1661	0
229	20231103	160200	20693588	1661	1661	1661	1661	0
230	20231103	160100	20693588	1661	1661	1661	1661	0
231	20231103	160000	20693588	1661	1661	1661	1661	0
232	20231103	155900	20693588	1661	1661	1661	1661	0
233	20231103	155800	20693588	1661	1661	1661	1661	0
234	20231103	155700	20693588	1661	1661	1661	1661	0
235	20231103	155600	20693588	1661	1661	1661	1661	0
236	20231103	155500	20693588	1661	1661	1661	1661	0
237	20231103	155400	20693588	1661	1661	1661	1661	0
238	20231103	155300	20693588	1661	1661	1661	1661	0
239	20231103	155200	20693588	1661	1661	1661	1661	0
240	20231103	155100	20693588	1661	1661	1661	1661	0
241	20231103	155000	20693588	1661	1661	1661	1661	0
242	20231103	154900	20693588	1661	1661	1661	1661	22
243	20231103	154800	20693588	1661	1661	1661	1661	0
244	20231103	154700	20693588	1661	1661	1661	1661	0
245	20231103	154600	20693588	1661	1661	1661	1661	0
246	20231103	154500	20693588	1661	1661	1661	1661	0
247	20231103	154400	20693588	1661	1661	1661	1661	0
248	20231103	154300	20693588	1661	1661	1661	1661	0
249	20231103	154200	20693588	1661	1661	1661	1661	0
250	20231103	154100	20693588	1661	1661	1661	1661	0
251	20231103	154000	20693588	1661	1661	1661	1661	0
252	20231103	153900	20693588	1661	1661	1661	1661	0
253	20231103	153800	20693588	1661	1661	1661	1661	0
254	20231103	153700	20693588	1661	1661	1661	1661	0
255	20231103	153600	20693588	1661	1661	1661	1661	0
256	20231103	153500	20693588	1661	1661	1661	1661	0
257	20231103	153400	20693588	1661	1661	1661	1661	0
258	20231103	153300	20693588	1661	1661	1661	1661	0
259	20231103	153200	20693588	1661	1661	1661	1661	0
260	20231103	153100	20693588	1661	1661	1661	1661	0
261	20231103	153000	20693588	1661	1661	1661	1661	22
262	20231103	152900	20657046	1661	1661	1661	1661	0
263	20231103	152800	20657046	1661	1661	1661	1661	0
264	20231103	152700	20657046	1661	1661	1661	1661	0
265	20231103	152600	20657046	1661	1661	1661	1661	0
266	20231103	152500	20657046	1661	1661	1661	1661	0
267	20231103	152400	20657046	1661	1661	1661	1661	0
268	20231103	152300	20657046	1661	1661	1661	1661	0
269	20231103	152200	20657046	1661	1661	1661	1661	0
270	20231103	152100	20657046	1661	1661	1661	1661	0
271	20231103	152000	20657046	1661	1661	1661	1661	0
272	20231103	151900	20657046	1661	1661	1661	1661	0
273	20231103	151800	20657046	1661	1661	1661	1661	0
274	20231103	151700	20657046	1661	1661	1661	1661	0
275	20231103	151600	20657046	1661	1661	1661	1661	0
276	20231103	151500	20657046	1661	1661	1661	1661	0
277	20231103	151400	20657046	1661	1661	1661	1661	0
278	20231103	151300	20657046	1661	1661	1661	1661	1
279	20231103	151200	20655385	1660	1660	1660	1660	0
280	20231103	151100	20655385	1660	1660	1660	1660	0
281	20231103	151000	20655385	1660	1660	1660	1660	0
282	20231103	150900	20655385	1660	1660	1660	1660	0
283	20231103	150800	20655385	1660	1660	1660	1660	0
284	20231103	150700	20655385	1660	1660	1660	1660	0
285	20231103	150600	20655385	1660	1660	1660	1660	0
286	20231103	150500	20655385	1660	1660	1660	1660	0
287	20231103	150400	20655385	1660	1660	1660	1660	582
288	20231103	150300	19689265	1661	1661	1661	1661	0
289	20231103	150200	19689265	1661	1661	1661	1661	0
290	20231103	150100	19689265	1661	1661	1661	1661	0
291	20231103	150000	19689265	1661	1661	1661	1661	0
292	20231103	145900	19689265	1661	1661	1661	1661	0
293	20231103	145800	19689265	1661	1661	1661	1661	0
294	20231103	145700	19689265	1661	1661	1661	1661	0
295	20231103	145600	19689265	1661	1661	1661	1661	0
296	20231103	145500	19689265	1661	1661	1661	1661	0
297	20231103	145400	19689265	1661	1661	1661	1661	0
298	20231103	145300	19689265	1661	1661	1661	1661	0
299	20231103	145200	19689265	1661	1661	1661	1661	0
300	20231103	145100	19689265	1661	1661	1661	1661	0
301	20231103	145000	19689265	1661	1661	1661	1661	1
302	20231103	144900	19687604	1661	1661	1661	1661	0
303	20231103	144800	19687604	1661	1661	1661	1661	0
304	20231103	144700	19687604	1661	1661	1661	1661	0
305	20231103	144600	19687604	1661	1661	1661	1661	0
306	20231103	144500	19687604	1661	1661	1661	1661	0
307	20231103	144400	19687604	1661	1661	1661	1661	0
308	20231103	144300	19687604	1661	1661	1661	1661	0
309	20231103	144200	19687604	1661	1661	1661	1661	0
310	20231103	144100	19687604	1661	1661	1661	1661	70
311	20231103	144000	19571334	1661	1661	1661	1661	0
312	20231103	143900	19571334	1661	1661	1661	1661	1
313	20231103	143800	19569673	1661	1661	1661	1661	0
314	20231103	143700	19569673	1661	1661	1661	1661	0
315	20231103	143600	19569673	1661	1661	1661	1661	0
316	20231103	143500	19569673	1661	1661	1661	1661	0
317	20231103	143400	19569673	1661	1661	1661	1661	0
318	20231103	143300	19569673	1661	1661	1661	1661	0
319	20231103	143200	19569673	1661	1661	1661	1661	0
320	20231103	143100	19569673	1661	1661	1661	1661	0
321	20231103	143000	19569673	1661	1661	1661	1661	0
322	20231103	142900	19569673	1661	1661	1661	1661	0
323	20231103	142800	19569673	1661	1661	1661	1661	1
324	20231103	142700	19568012	1661	1661	1661	1661	0
325	20231103	142600	19568012	1661	1661	1661	1661	0
326	20231103	142500	19568012	1661	1661	1661	1661	0
327	20231103	142400	19568012	1661	1661	1661	1661	0
328	20231103	142300	19568012	1661	1661	1661	1661	0
329	20231103	142200	19568012	1661	1661	1661	1661	0
330	20231103	142100	19568012	1661	1661	1661	1661	0
331	20231103	142000	19568012	1661	1661	1661	1661	0
332	20231103	141900	19568012	1661	1661	1661	1661	0
333	20231103	141800	19568012	1661	1661	1661	1661	0
334	20231103	141700	19568012	1661	1661	1661	1661	1
335	20231103	141600	19566351	1661	1661	1661	1661	0
336	20231103	141500	19566351	1661	1661	1661	1661	0
337	20231103	141400	19566351	1661	1661	1661	1661	0
338	20231103	141300	19566351	1661	1661	1661	1661	0
339	20231103	141200	19566351	1661	1661	1661	1661	0
340	20231103	141100	19566351	1661	1661	1661	1661	0
341	20231103	141000	19566351	1661	1661	1661	1661	0
342	20231103	140900	19566351	1661	1661	1661	1661	0
343	20231103	140800	19566351	1661	1661	1661	1661	0
344	20231103	140700	19566351	1661	1661	1661	1661	0
345	20231103	140600	19566351	1661	1661	1661	1661	1
346	20231103	140500	19564690	1660	1660	1660	1660	0
347	20231103	140400	19564690	1660	1660	1660	1660	0
348	20231103	140300	19564690	1660	1660	1660	1660	0
349	20231103	140200	19564690	1660	1660	1660	1660	0
350	20231103	140100	19564690	1660	1660	1660	1660	5
351	20231103	140000	19556390	1661	1661	1661	1661	0
352	20231103	135900	19556390	1661	1661	1661	1661	0
353	20231103	135800	19556390	1661	1661	1661	1661	0
354	20231103	135700	19556390	1661	1661	1661	1661	0
355	20231103	135600	19556390	1661	1661	1661	1661	0
356	20231103	135500	19556390	1661	1661	1661	1661	2
357	20231103	135400	19553068	1661	1661	1661	1661	0
358	20231103	135300	19553068	1661	1661	1661	1661	0
359	20231103	135200	19553068	1661	1661	1661	1661	0
360	20231103	135100	19553068	1661	1661	1661	1661	0
361	20231103	135000	19553068	1661	1661	1661	1661	0
362	20231103	134900	19553068	1661	1661	1661	1661	0
363	20231103	134800	19553068	1661	1661	1661	1661	0
364	20231103	134700	19553068	1661	1661	1661	1661	0
365	20231103	134600	19553068	1661	1661	1661	1661	0
366	20231103	134500	19553068	1661	1661	1661	1661	0
367	20231103	134400	19553068	1661	1661	1661	1661	2
368	20231103	134300	19549746	1660	1660	1660	1660	0
369	20231103	134200	19549746	1660	1660	1660	1660	0
370	20231103	134100	19549746	1660	1660	1660	1660	0
371	20231103	134000	19549746	1660	1660	1660	1660	5
372	20231103	133900	19541446	1661	1661	1661	1661	0
373	20231103	133800	19541446	1661	1661	1661	1661	0
374	20231103	133700	19541446	1661	1661	1661	1661	0
375	20231103	133600	19541446	1661	1661	1661	1661	0
376	20231103	133500	19541446	1661	1661	1661	1661	4
377	20231103	133400	19534802	1661	1661	1661	1661	0
378	20231103	133300	19534802	1661	1661	1661	1661	2
379	20231103	133200	19531480	1661	1661	1661	1661	0
380	20231103	133100	19531480	1661	1661	1661	1661	0
381	20231103	133000	19531480	1661	1661	1661	1661	0
382	20231103	132900	19531480	1661	1661	1661	1661	0
383	20231103	132800	19531480	1661	1661	1661	1661	0
384	20231103	132700	19531480	1661	1661	1661	1661	0
385	20231103	132600	19531480	1661	1661	1661	1661	0
386	20231103	132500	19531480	1661	1661	1661	1661	0
387	20231103	132400	19531480	1661	1661	1661	1661	0
388	20231103	132300	19531480	1661	1661	1661	1661	0
389	20231103	132200	19531480	1661	1661	1661	1661	2
390	20231103	132100	19528158	1661	1661	1661	1661	403
391	20231103	132000	18858775	1661	1661	1661	1661	0
392	20231103	131900	18858775	1661	1661	1661	1661	0
393	20231103	131800	18858775	1661	1661	1661	1661	0
394	20231103	131700	18858775	1661	1661	1661	1661	0
395	20231103	131600	18858775	1661	1661	1661	1661	0
396	20231103	131500	18858775	1661	1661	1661	1661	0
397	20231103	131400	18858775	1661	1661	1661	1661	0
398	20231103	131300	18858775	1661	1661	1661	1661	0
399	20231103	131200	18858775	1661	1661	1661	1661	0
400	20231103	131100	18858775	1661	1661	1661	1661	2
401	20231103	131000	18855453	1660	1660	1660	1660	0
402	20231103	130900	18855453	1660	1660	1660	1660	0
403	20231103	130800	18855453	1660	1660	1660	1660	0
404	20231103	130700	18855453	1660	1660	1660	1660	0
405	20231103	130600	18855453	1660	1660	1660	1660	0
406	20231103	130500	18855453	1660	1660	1660	1660	0
407	20231103	130400	18855453	1660	1660	1660	1660	0
408	20231103	130300	18855453	1660	1660	1660	1660	0
409	20231103	130200	18855453	1660	1660	1660	1660	0
410	20231103	130100	18855453	1660	1660	1660	1660	302
411	20231103	130000	18354133	1661	1661	1661	1661	2
412	20231103	125900	18350811	1661	1661	1661	1661	0
413	20231103	125800	18350811	1661	1661	1661	1661	0
414	20231103	125700	18350811	1661	1661	1661	1661	0
415	20231103	125600	18350811	1661	1661	1661	1661	0
416	20231103	125500	18350811	1661	1661	1661	1661	0
417	20231103	125400	18350811	1661	1661	1661	1661	0
418	20231103	125300	18350811	1661	1661	1661	1661	0
419	20231103	125200	18350811	1661	1661	1661	1661	0
420	20231103	125100	18350811	1661	1661	1661	1661	0
421	20231103	125000	18350811	1661	1661	1661	1661	0
422	20231103	124900	18350811	1661	1661	1661	1661	2
423	20231103	124800	18347489	1660	1660	1660	1660	0
424	20231103	124700	18347489	1660	1660	1660	1660	0
425	20231103	124600	18347489	1660	1660	1660	1660	0
426	20231103	124500	18347489	1660	1660	1660	1660	0
427	20231103	124400	18347489	1660	1660	1660	1660	0
428	20231103	124300	18347489	1660	1660	1660	1660	0
429	20231103	124200	18347489	1660	1660	1660	1660	1
430	20231103	124100	18345829	1661	1661	1661	1661	0
431	20231103	124000	18345829	1661	1661	1661	1661	0
432	20231103	123900	18345829	1661	1661	1661	1661	0
433	20231103	123800	18345829	1661	1661	1661	1661	2
434	20231103	123700	18342507	1661	1661	1661	1661	0
435	20231103	123600	18342507	1661	1661	1661	1661	0
436	20231103	123500	18342507	1661	1661	1661	1661	2
437	20231103	123400	18339185	1661	1661	1661	1661	0
438	20231103	123300	18339185	1661	1661	1661	1661	0
439	20231103	123200	18339185	1661	1661	1661	1661	0
440	20231103	123100	18339185	1661	1661	1661	1661	0
441	20231103	123000	18339185	1661	1661	1661	1661	0
442	20231103	122900	18339185	1661	1661	1661	1661	0
443	20231103	122800	18339185	1661	1661	1661	1661	0
444	20231103	122700	18339185	1661	1661	1661	1661	2
445	20231103	122600	18335863	1661	1661	1661	1661	0
446	20231103	122500	18335863	1661	1661	1661	1661	0
447	20231103	122400	18335863	1661	1661	1661	1661	0
448	20231103	122300	18335863	1661	1661	1661	1661	0
449	20231103	122200	18335863	1661	1661	1661	1661	1505
450	20231103	122100	15836058	1661	1661	1661	1661	0
451	20231103	122000	15836058	1661	1661	1661	1661	0
452	20231103	121900	15836058	1661	1661	1661	1661	0
453	20231103	121800	15836058	1661	1661	1661	1661	0
454	20231103	121700	15836058	1661	1661	1661	1661	0
455	20231103	121600	15836058	1661	1661	1661	1661	20
456	20231103	121500	15802838	1660	1660	1660	1660	0
457	20231103	121400	15802838	1660	1660	1660	1660	0
458	20231103	121300	15802838	1660	1660	1660	1660	0
459	20231103	121200	15802838	1660	1660	1660	1660	0
460	20231103	121100	15802838	1660	1660	1660	1660	0
461	20231103	121000	15802838	1660	1660	1660	1660	0
462	20231103	120900	15802838	1660	1660	1660	1660	0
463	20231103	120800	15802838	1660	1660	1660	1660	75
464	20231103	120700	15678338	1661	1661	1661	1661	0
465	20231103	120600	15678338	1661	1661	1661	1661	0
466	20231103	120500	15678338	1661	1661	1661	1661	2
467	20231103	120400	15675016	1661	1661	1661	1661	0
468	20231103	120300	15675016	1661	1661	1661	1661	0
469	20231103	120200	15675016	1661	1661	1661	1661	0
470	20231103	120100	15675016	1661	1661	1661	1661	0
471	20231103	120000	15675016	1661	1661	1661	1661	0
472	20231103	115900	15675016	1661	1661	1661	1661	0
473	20231103	115800	15675016	1661	1661	1661	1661	0
474	20231103	115700	15675016	1661	1661	1661	1661	0
475	20231103	115600	15675016	1661	1661	1661	1661	0
476	20231103	115500	15675016	1661	1661	1661	1661	0
477	20231103	115400	15675016	1661	1661	1661	1661	2
478	20231103	115300	15671694	1661	1660	1661	1660	488
479	20231103	115200	14861609	1660	1660	1660	1660	0
480	20231103	115100	14861609	1660	1660	1660	1660	0
481	20231103	115000	14861609	1660	1660	1660	1660	0
482	20231103	114900	14861609	1660	1660	1660	1660	0
483	20231103	114800	14861609	1660	1660	1660	1660	0
484	20231103	114700	14861609	1660	1660	1660	1660	0
485	20231103	114600	14861609	1660	1660	1660	1660	0
486	20231103	114500	14861609	1660	1660	1660	1660	0
487	20231103	114400	14861609	1660	1660	1660	1660	0
488	20231103	114300	14861609	1660	1661	1661	1660	29
489	20231103	114200	14813467	1661	1661	1661	1661	0
490	20231103	114100	14813467	1661	1661	1661	1661	0
491	20231103	114000	14813467	1661	1661	1661	1661	0
492	20231103	113900	14813467	1661	1661	1661	1661	0
493	20231103	113800	14813467	1661	1661	1661	1661	0
494	20231103	113700	14813467	1661	1661	1661	1661	0
495	20231103	113600	14813467	1661	1661	1661	1661	0
496	20231103	113500	14813467	1661	1661	1661	1661	0
497	20231103	113400	14813467	1661	1661	1661	1661	0
498	20231103	113300	14813467	1661	1661	1661	1661	0
499	20231103	113200	14813467	1661	1661	1661	1661	2
500	20231103	113100	14810145	1661	1661	1661	1661	0
501	20231103	113000	14810145	1661	1661	1661	1661	0
502	20231103	112900	14810145	1661	1661	1661	1661	0
503	20231103	112800	14810145	1661	1661	1661	1661	0
504	20231103	112700	14810145	1661	1661	1661	1661	0
505	20231103	112600	14810145	1661	1661	1661	1661	0
506	20231103	112500	14810145	1661	1661	1661	1661	0
507	20231103	112400	14810145	1661	1661	1661	1661	0
508	20231103	112300	14810145	1661	1661	1661	1661	90
509	20231103	112200	14660655	1661	1661	1661	1661	0
510	20231103	112100	14660655	1661	1661	1661	1661	2
511	20231103	112000	14657333	1661	1661	1661	1661	0
512	20231103	111900	14657333	1661	1661	1661	1661	0
513	20231103	111800	14657333	1661	1661	1661	1661	0
514	20231103	111700	14657333	1661	1661	1661	1661	0
515	20231103	111600	14657333	1661	1661	1661	1661	0
516	20231103	111500	14657333	1661	1661	1661	1661	321
517	20231103	111400	14124152	1661	1661	1661	1661	0
518	20231103	111300	14124152	1661	1661	1661	1661	0
519	20231103	111200	14124152	1661	1661	1661	1661	0
520	20231103	111100	14124152	1661	1661	1661	1661	0
521	20231103	111000	14124152	1661	1661	1661	1661	0
522	20231103	110900	14124152	1661	1661	1661	1661	0
523	20231103	110800	14124152	1661	1661	1661	1661	0
524	20231103	110700	14124152	1661	1661	1661	1661	0
525	20231103	110600	14124152	1661	1661	1661	1661	0
526	20231103	110500	14124152	1661	1661	1661	1661	0
527	20231103	110400	14124152	1661	1661	1661	1661	0
528	20231103	110300	14124152	1661	1661	1661	1661	0
529	20231103	110200	14124152	1661	1661	1661	1661	0
530	20231103	110100	14124152	1661	1661	1661	1661	4
531	20231103	110000	14117508	1661	1661	1661	1661	0
532	20231103	105900	14117508	1661	1661	1661	1661	0
533	20231103	105800	14117508	1661	1661	1661	1661	0
534	20231103	105700	14117508	1661	1661	1661	1661	0
535	20231103	105600	14117508	1661	1661	1661	1661	0
536	20231103	105500	14117508	1661	1661	1661	1661	0
537	20231103	105400	14117508	1661	1661	1661	1661	0
538	20231103	105300	14117508	1661	1661	1661	1661	0
539	20231103	105200	14117508	1661	1661	1661	1661	0
540	20231103	105100	14117508	1661	1661	1661	1661	0
541	20231103	105000	14117508	1661	1661	1661	1661	0
542	20231103	104900	14117508	1661	1661	1661	1661	0
543	20231103	104800	14117508	1661	1661	1661	1661	0
544	20231103	104700	14117508	1661	1661	1661	1661	778
545	20231103	104600	12825250	1661	1661	1661	1661	0
546	20231103	104500	12825250	1661	1661	1661	1661	0
547	20231103	104400	12825250	1661	1661	1661	1661	0
548	20231103	104300	12825250	1661	1661	1661	1661	0
549	20231103	104200	12825250	1661	1661	1661	1661	0
550	20231103	104100	12825250	1661	1661	1661	1661	42
551	20231103	104000	12755488	1661	1661	1661	1661	0
552	20231103	103900	12755488	1661	1661	1661	1661	67
553	20231103	103800	12644201	1661	1661	1661	1661	0
554	20231103	103700	12644201	1661	1661	1661	1661	0
555	20231103	103600	12644201	1661	1661	1661	1661	0
556	20231103	103500	12644201	1661	1661	1661	1661	0
557	20231103	103400	12644201	1661	1661	1661	1661	1200
558	20231103	103300	10651001	1660	1660	1660	1660	0
559	20231103	103200	10651001	1660	1660	1660	1660	0
560	20231103	103100	10651001	1660	1660	1660	1660	0
561	20231103	103000	10651001	1660	1660	1660	1660	0
562	20231103	102900	10651001	1660	1660	1660	1660	0
563	20231103	102800	10651001	1660	1660	1660	1660	0
564	20231103	102700	10651001	1660	1660	1660	1660	0
565	20231103	102600	10651001	1660	1660	1660	1660	500
566	20231103	102500	9821001	1660	1660	1660	1660	1
567	20231103	102400	9819341	1660	1660	1660	1660	0
568	20231103	102300	9819341	1660	1660	1660	1660	17
569	20231103	102200	9791121	1660	1660	1660	1660	474
570	20231103	102100	9004281	1661	1661	1661	1661	0
571	20231103	102000	9004281	1661	1661	1661	1661	0
572	20231103	101900	9004281	1661	1661	1661	1661	3
573	20231103	101800	8999298	1661	1661	1661	1661	0
574	20231103	101700	8999298	1661	1661	1661	1661	0
575	20231103	101600	8999298	1661	1661	1661	1661	0
576	20231103	101500	8999298	1661	1661	1661	1661	0
577	20231103	101400	8999298	1661	1661	1661	1661	0
578	20231103	101300	8999298	1661	1661	1661	1661	0
579	20231103	101200	8999298	1661	1661	1661	1661	0
580	20231103	101100	8999298	1661	1661	1661	1661	0
581	20231103	101000	8999298	1661	1661	1661	1661	0
582	20231103	100900	8999298	1661	1661	1661	1661	0
583	20231103	100800	8999298	1661	1661	1661	1661	2
584	20231103	100700	8995976	1661	1661	1661	1661	0
585	20231103	100600	8995976	1661	1661	1661	1661	0
586	20231103	100500	8995976	1661	1661	1661	1661	0
587	20231103	100400	8995976	1661	1661	1661	1661	0
588	20231103	100300	8995976	1661	1661	1661	1661	0
589	20231103	100200	8995976	1661	1661	1661	1661	0
590	20231103	100100	8995976	1661	1661	1661	1661	0
591	20231103	100000	8995976	1661	1661	1661	1661	140
592	20231103	095900	8763436	1661	1661	1661	1661	0
593	20231103	095800	8763436	1661	1661	1661	1661	0
594	20231103	095700	8763436	1661	1661	1661	1661	0
595	20231103	095600	8763436	1661	1661	1661	1661	0
596	20231103	095500	8763436	1661	1661	1661	1661	0
597	20231103	095400	8763436	1661	1661	1661	1661	0
598	20231103	095300	8763436	1661	1661	1661	1661	0
599	20231103	095200	8763436	1661	1661	1661	1661	0
600	20231103	095100	8763436	1661	1661	1661	1661	9
601	20231103	095000	8748487	1661	1661	1661	1661	0
602	20231103	094900	8748487	1661	1661	1661	1661	0
603	20231103	094800	8748487	1661	1661	1661	1661	0
604	20231103	094700	8748487	1661	1661	1661	1661	0
605	20231103	094600	8748487	1661	1661	1661	1661	37
606	20231103	094500	8687030	1661	1661	1661	1661	1
607	20231103	094400	8685369	1661	1661	1661	1661	0
608	20231103	094300	8685369	1661	1661	1661	1661	0
609	20231103	094200	8685369	1661	1661	1661	1661	0
610	20231103	094100	8685369	1661	1661	1661	1661	82
611	20231103	094000	8549167	1661	1661	1661	1661	10
612	20231103	093900	8532557	1661	1661	1661	1661	0
613	20231103	093800	8532557	1661	1661	1661	1661	0
614	20231103	093700	8532557	1661	1661	1661	1661	0
615	20231103	093600	8532557	1661	1661	1661	1661	0
616	20231103	093500	8532557	1661	1661	1661	1661	175
617	20231103	093400	8241882	1661	1661	1661	1661	0
618	20231103	093300	8241882	1661	1661	1661	1661	0
619	20231103	093200	8241882	1661	1661	1661	1661	0
620	20231103	093100	8241882	1661	1661	1661	1661	0
621	20231103	093000	8241882	1661	1661	1661	1661	0
622	20231103	092900	8241882	1661	1661	1661	1661	0
623	20231103	092800	8241882	1661	1661	1661	1661	602
624	20231103	092700	7241960	1661	1661	1661	1661	0
625	20231103	092600	7241960	1661	1661	1661	1661	0
626	20231103	092500	7241960	1661	1661	1661	1661	0
627	20231103	092400	7241960	1661	1661	1661	1661	0
628	20231103	092300	7241960	1661	1661	1661	1661	0
629	20231103	092200	7241960	1661	1661	1661	1661	0
630	20231103	092100	7241960	1661	1661	1661	1661	0
631	20231103	092000	7241960	1661	1661	1661	1661	0
632	20231103	091900	7241960	1661	1661	1661	1661	0
633	20231103	091800	7241960	1661	1661	1661	1661	0
634	20231103	091700	7241960	1661	1661	1661	1661	0
635	20231103	091600	7241960	1661	1661	1661	1661	257
636	20231103	091500	6815083	1661	1661	1661	1661	0
637	20231103	091400	6815083	1661	1661	1661	1661	0
638	20231103	091300	6815083	1661	1661	1661	1661	0
639	20231103	091200	6815083	1661	1661	1661	1661	0
640	20231103	091100	6815083	1661	1661	1661	1661	0
641	20231103	091000	6815083	1661	1661	1661	1661	0
642	20231103	090900	6815083	1661	1661	1661	1661	0
643	20231103	090800	6815083	1661	1661	1661	1661	0
644	20231103	090700	6815083	1661	1661	1661	1661	0
645	20231103	090600	6815083	1661	1661	1661	1661	0
646	20231103	090500	6815083	1661	1661	1661	1661	0
647	20231103	090400	6815083	1661	1661	1661	1661	0
648	20231103	090300	6815083	1661	1661	1661	1661	0
649	20231103	090200	6815083	1661	1661	1661	1661	7
650	20231103	090100	6803456	1661	1661	1661	1661	432
651	20231103	090000	6085904	1661	1661	1661	1661	3664