KissMeData/047770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192700	104999444	1781	1781	1781	1781	2788
3	20231103	192600	104999444	1781	1781	1781	1781	0
4	20231103	192500	104999444	1781	1781	1781	1781	0
5	20231103	192400	104999444	1781	1781	1781	1781	0
6	20231103	192300	104999444	1781	1781	1781	1781	0
7	20231103	192200	104999444	1781	1781	1781	1781	0
8	20231103	192100	104999444	1781	1781	1781	1781	0
9	20231103	192000	104999444	1781	1781	1781	1781	0
10	20231103	191900	104999444	1781	1781	1781	1781	0
11	20231103	191800	104999444	1781	1781	1781	1781	0
12	20231103	191700	104999444	1781	1781	1781	1781	0
13	20231103	191600	104999444	1781	1781	1781	1781	0
14	20231103	191500	104999444	1781	1781	1781	1781	0
15	20231103	191400	104999444	1781	1781	1781	1781	0
16	20231103	191300	104999444	1781	1781	1781	1781	0
17	20231103	191200	104999444	1781	1781	1781	1781	0
18	20231103	191100	104999444	1781	1781	1781	1781	0
19	20231103	191000	104999444	1781	1781	1781	1781	0
20	20231103	190900	104999444	1781	1781	1781	1781	0
21	20231103	190800	104999444	1781	1781	1781	1781	0
22	20231103	190700	104999444	1781	1781	1781	1781	0
23	20231103	190600	104999444	1781	1781	1781	1781	0
24	20231103	190500	104999444	1781	1781	1781	1781	0
25	20231103	190400	104999444	1781	1781	1781	1781	0
26	20231103	190300	104999444	1781	1781	1781	1781	0
27	20231103	190200	104999444	1781	1781	1781	1781	0
28	20231103	190100	104999444	1781	1781	1781	1781	0
29	20231103	190000	104999444	1781	1781	1781	1781	0
30	20231103	185900	104999444	1781	1781	1781	1781	0
31	20231103	185800	104999444	1781	1781	1781	1781	0
32	20231103	185700	104999444	1781	1781	1781	1781	2788
33	20231103	185600	104999444	1781	1781	1781	1781	0
34	20231103	185500	104999444	1781	1781	1781	1781	0
35	20231103	185400	104999444	1781	1781	1781	1781	0
36	20231103	185300	104999444	1781	1781	1781	1781	0
37	20231103	185200	104999444	1781	1781	1781	1781	0
38	20231103	185100	104999444	1781	1781	1781	1781	0
39	20231103	185000	104999444	1781	1781	1781	1781	0
40	20231103	184900	104999444	1781	1781	1781	1781	0
41	20231103	184800	104999444	1781	1781	1781	1781	0
42	20231103	184700	104999444	1781	1781	1781	1781	0
43	20231103	184600	104999444	1781	1781	1781	1781	0
44	20231103	184500	104999444	1781	1781	1781	1781	0
45	20231103	184400	104999444	1781	1781	1781	1781	0
46	20231103	184300	104999444	1781	1781	1781	1781	0
47	20231103	184200	104999444	1781	1781	1781	1781	0
48	20231103	184100	104999444	1781	1781	1781	1781	0
49	20231103	184000	104999444	1781	1781	1781	1781	0
50	20231103	183900	104999444	1781	1781	1781	1781	0
51	20231103	183800	104999444	1781	1781	1781	1781	0
52	20231103	183700	104999444	1781	1781	1781	1781	0
53	20231103	183600	104999444	1781	1781	1781	1781	0
54	20231103	183500	104999444	1781	1781	1781	1781	0
55	20231103	183400	104999444	1781	1781	1781	1781	0
56	20231103	183300	104999444	1781	1781	1781	1781	0
57	20231103	183200	104999444	1781	1781	1781	1781	0
58	20231103	183100	104999444	1781	1781	1781	1781	0
59	20231103	183000	104999444	1781	1781	1781	1781	0
60	20231103	182900	104999444	1781	1781	1781	1781	0
61	20231103	182800	104999444	1781	1781	1781	1781	0
62	20231103	182700	104999444	1781	1781	1781	1781	2788
63	20231103	182600	104999444	1781	1781	1781	1781	0
64	20231103	182500	104999444	1781	1781	1781	1781	0
65	20231103	182400	104999444	1781	1781	1781	1781	0
66	20231103	182300	104999444	1781	1781	1781	1781	0
67	20231103	182200	104999444	1781	1781	1781	1781	0
68	20231103	182100	104999444	1781	1781	1781	1781	0
69	20231103	182000	104999444	1781	1781	1781	1781	0
70	20231103	181900	104999444	1781	1781	1781	1781	0
71	20231103	181800	104999444	1781	1781	1781	1781	0
72	20231103	181700	104999444	1781	1781	1781	1781	0
73	20231103	181600	104999444	1781	1781	1781	1781	0
74	20231103	181500	104999444	1781	1781	1781	1781	0
75	20231103	181400	104999444	1781	1781	1781	1781	0
76	20231103	181300	104999444	1781	1781	1781	1781	0
77	20231103	181200	104999444	1781	1781	1781	1781	0
78	20231103	181100	104999444	1781	1781	1781	1781	0
79	20231103	181000	104999444	1781	1781	1781	1781	0
80	20231103	180900	104999444	1781	1781	1781	1781	0
81	20231103	180800	104999444	1781	1781	1781	1781	0
82	20231103	180700	104999444	1781	1781	1781	1781	0
83	20231103	180600	104999444	1781	1781	1781	1781	0
84	20231103	180500	104999444	1781	1781	1781	1781	0
85	20231103	180400	104999444	1781	1781	1781	1781	0
86	20231103	180300	104999444	1781	1781	1781	1781	0
87	20231103	180200	104999444	1781	1781	1781	1781	0
88	20231103	180100	104999444	1781	1781	1781	1781	0
89	20231103	180000	104999444	1781	1781	1781	1781	0
90	20231103	175900	104999444	1781	1781	1781	1781	0
91	20231103	175800	104999444	1781	1781	1781	1781	0
92	20231103	175700	104999444	1781	1781	1781	1781	2788
93	20231103	175600	104999444	1781	1781	1781	1781	0
94	20231103	175500	104999444	1781	1781	1781	1781	0
95	20231103	175400	104999444	1781	1781	1781	1781	0
96	20231103	175300	104999444	1781	1781	1781	1781	0
97	20231103	175200	104999444	1781	1781	1781	1781	0
98	20231103	175100	104999444	1781	1781	1781	1781	0
99	20231103	175000	104999444	1781	1781	1781	1781	0
100	20231103	174900	104999444	1781	1781	1781	1781	0
101	20231103	174800	104999444	1781	1781	1781	1781	0
102	20231103	174700	104999444	1781	1781	1781	1781	0
103	20231103	174600	104999444	1781	1781	1781	1781	0
104	20231103	174500	104999444	1781	1781	1781	1781	0
105	20231103	174400	104999444	1781	1781	1781	1781	0
106	20231103	174300	104999444	1781	1781	1781	1781	0
107	20231103	174200	104999444	1781	1781	1781	1781	0
108	20231103	174100	104999444	1781	1781	1781	1781	0
109	20231103	174000	104999444	1781	1781	1781	1781	0
110	20231103	173900	104999444	1781	1781	1781	1781	0
111	20231103	173800	104999444	1781	1781	1781	1781	0
112	20231103	173700	104999444	1781	1781	1781	1781	0
113	20231103	173600	104999444	1781	1781	1781	1781	0
114	20231103	173500	104999444	1781	1781	1781	1781	0
115	20231103	173400	104999444	1781	1781	1781	1781	0
116	20231103	173300	104999444	1781	1781	1781	1781	0
117	20231103	173200	104999444	1781	1781	1781	1781	0
118	20231103	173100	104999444	1781	1781	1781	1781	0
119	20231103	173000	104999444	1781	1781	1781	1781	0
120	20231103	172900	104999444	1781	1781	1781	1781	0
121	20231103	172800	104999444	1781	1781	1781	1781	0
122	20231103	172700	104999444	1781	1781	1781	1781	2788
123	20231103	172600	104999444	1781	1781	1781	1781	0
124	20231103	172500	104999444	1781	1781	1781	1781	0
125	20231103	172400	104999444	1781	1781	1781	1781	0
126	20231103	172300	104999444	1781	1781	1781	1781	0
127	20231103	172200	104999444	1781	1781	1781	1781	0
128	20231103	172100	104999444	1781	1781	1781	1781	0
129	20231103	172000	104999444	1781	1781	1781	1781	0
130	20231103	171900	104999444	1781	1781	1781	1781	0
131	20231103	171800	104999444	1781	1781	1781	1781	0
132	20231103	171700	104999444	1781	1781	1781	1781	0
133	20231103	171600	104999444	1781	1781	1781	1781	0
134	20231103	171500	104999444	1781	1781	1781	1781	0
135	20231103	171400	104999444	1781	1781	1781	1781	0
136	20231103	171300	104999444	1781	1781	1781	1781	0
137	20231103	171200	104999444	1781	1781	1781	1781	0
138	20231103	171100	104999444	1781	1781	1781	1781	0
139	20231103	171000	104999444	1781	1781	1781	1781	0
140	20231103	170900	104999444	1781	1781	1781	1781	0
141	20231103	170800	104999444	1781	1781	1781	1781	0
142	20231103	170700	104999444	1781	1781	1781	1781	0
143	20231103	170600	104999444	1781	1781	1781	1781	0
144	20231103	170500	104999444	1781	1781	1781	1781	0
145	20231103	170400	104999444	1781	1781	1781	1781	0
146	20231103	170300	104999444	1781	1781	1781	1781	0
147	20231103	170200	104999444	1781	1781	1781	1781	0
148	20231103	170100	104999444	1781	1781	1781	1781	0
149	20231103	170000	104999444	1781	1781	1781	1781	0
150	20231103	165900	104999444	1781	1781	1781	1781	0
151	20231103	165800	104999444	1781	1781	1781	1781	0
152	20231103	165700	104999444	1781	1781	1781	1781	2788
153	20231103	165600	104999444	1781	1781	1781	1781	0
154	20231103	165500	104999444	1781	1781	1781	1781	0
155	20231103	165400	104999444	1781	1781	1781	1781	0
156	20231103	165300	104999444	1781	1781	1781	1781	0
157	20231103	165200	104999444	1781	1781	1781	1781	0
158	20231103	165100	104999444	1781	1781	1781	1781	0
159	20231103	165000	104999444	1781	1781	1781	1781	0
160	20231103	164900	104999444	1781	1781	1781	1781	0
161	20231103	164800	104999444	1781	1781	1781	1781	0
162	20231103	164700	104999444	1781	1781	1781	1781	0
163	20231103	164600	104999444	1781	1781	1781	1781	0
164	20231103	164500	104999444	1781	1781	1781	1781	0
165	20231103	164400	104999444	1781	1781	1781	1781	0
166	20231103	164300	104999444	1781	1781	1781	1781	0
167	20231103	164200	104999444	1781	1781	1781	1781	0
168	20231103	164100	104999444	1781	1781	1781	1781	0
169	20231103	164000	104999444	1781	1781	1781	1781	0
170	20231103	163900	104999444	1781	1781	1781	1781	0
171	20231103	163800	104999444	1781	1781	1781	1781	0
172	20231103	163700	104999444	1781	1781	1781	1781	0
173	20231103	163600	104999444	1781	1781	1781	1781	0
174	20231103	163500	104999444	1781	1781	1781	1781	0
175	20231103	163400	104999444	1781	1781	1781	1781	0
176	20231103	163300	104999444	1781	1781	1781	1781	0
177	20231103	163200	104999444	1781	1781	1781	1781	0
178	20231103	163100	104999444	1781	1781	1781	1781	0
179	20231103	163000	104999444	1781	1781	1781	1781	0
180	20231103	162900	104999444	1781	1781	1781	1781	0
181	20231103	162800	104999444	1781	1781	1781	1781	0
182	20231103	162700	104999444	1781	1781	1781	1781	2788
183	20231103	162600	104999444	1781	1781	1781	1781	0
184	20231103	162500	104999444	1781	1781	1781	1781	0
185	20231103	162400	104999444	1781	1781	1781	1781	0
186	20231103	162300	104999444	1781	1781	1781	1781	0
187	20231103	162200	104999444	1781	1781	1781	1781	0
188	20231103	162100	104999444	1781	1781	1781	1781	0
189	20231103	162000	104999444	1781	1781	1781	1781	0
190	20231103	161900	104999444	1781	1781	1781	1781	0
191	20231103	161800	104999444	1781	1781	1781	1781	0
192	20231103	161700	104999444	1781	1781	1781	1781	0
193	20231103	161600	104999444	1781	1781	1781	1781	0
194	20231103	161500	104999444	1781	1781	1781	1781	0
195	20231103	161400	104999444	1781	1781	1781	1781	0
196	20231103	161300	104999444	1781	1781	1781	1781	0
197	20231103	161200	104999444	1781	1781	1781	1781	0
198	20231103	161100	104999444	1781	1781	1781	1781	0
199	20231103	161000	104999444	1781	1781	1781	1781	0
200	20231103	160900	104999444	1781	1781	1781	1781	0
201	20231103	160800	104999444	1781	1781	1781	1781	0
202	20231103	160700	104999444	1781	1781	1781	1781	0
203	20231103	160600	104999444	1781	1781	1781	1781	0
204	20231103	160500	104999444	1781	1781	1781	1781	0
205	20231103	160400	104999444	1781	1781	1781	1781	0
206	20231103	160300	104999444	1781	1781	1781	1781	0
207	20231103	160200	104999444	1781	1781	1781	1781	0
208	20231103	160100	104999444	1781	1781	1781	1781	0
209	20231103	160000	104999444	1781	1781	1781	1781	0
210	20231103	155900	104999444	1781	1781	1781	1781	0
211	20231103	155800	104999444	1781	1781	1781	1781	0
212	20231103	155700	104999444	1781	1781	1781	1781	2788
213	20231103	155600	104999444	1781	1781	1781	1781	0
214	20231103	155500	104999444	1781	1781	1781	1781	0
215	20231103	155400	104999444	1781	1781	1781	1781	0
216	20231103	155300	104999444	1781	1781	1781	1781	0
217	20231103	155200	104999444	1781	1781	1781	1781	0
218	20231103	155100	104999444	1781	1781	1781	1781	0
219	20231103	155000	104999444	1781	1781	1781	1781	0
220	20231103	154900	104999444	1781	1781	1781	1781	0
221	20231103	154800	104999444	1781	1781	1781	1781	0
222	20231103	154700	104999444	1781	1781	1781	1781	0
223	20231103	154600	104999444	1781	1781	1781	1781	0
224	20231103	154500	104999444	1781	1781	1781	1781	0
225	20231103	154400	104999444	1781	1781	1781	1781	0
226	20231103	154300	104999444	1781	1781	1781	1781	0
227	20231103	154200	104999444	1781	1781	1781	1781	0
228	20231103	154100	104999444	1781	1781	1781	1781	0
229	20231103	154000	104999444	1781	1781	1781	1781	0
230	20231103	153900	104999444	1781	1781	1781	1781	0
231	20231103	153800	104999444	1781	1781	1781	1781	0
232	20231103	153700	104999444	1781	1781	1781	1781	0
233	20231103	153600	104999444	1781	1781	1781	1781	0
234	20231103	153500	104999444	1781	1781	1781	1781	0
235	20231103	153400	104999444	1781	1781	1781	1781	0
236	20231103	153300	104999444	1781	1781	1781	1781	0
237	20231103	153200	104999444	1781	1781	1781	1781	0
238	20231103	153100	104999444	1781	1781	1781	1781	0
239	20231103	153000	104999444	1781	1781	1781	1781	2788
240	20231103	152900	100034016	1783	1783	1783	1783	0
241	20231103	152800	100034016	1783	1783	1783	1783	0
242	20231103	152700	100034016	1783	1783	1783	1783	0
243	20231103	152600	100034016	1783	1783	1783	1783	0
244	20231103	152500	100034016	1783	1783	1783	1783	0
245	20231103	152400	100034016	1783	1783	1783	1783	0
246	20231103	152300	100034016	1783	1783	1783	1783	0
247	20231103	152200	100034016	1783	1783	1783	1783	0
248	20231103	152100	100034016	1783	1783	1783	1783	0
249	20231103	152000	100034016	1783	1783	1783	1783	0
250	20231103	151900	100034016	1783	1783	1783	1783	0
251	20231103	151800	100034016	1783	1783	1783	1783	1
252	20231103	151700	100032233	1783	1783	1783	1783	0
253	20231103	151600	100032233	1783	1783	1783	1783	0
254	20231103	151500	100032233	1783	1783	1783	1783	0
255	20231103	151400	100032233	1783	1783	1783	1783	0
256	20231103	151300	100032233	1783	1783	1783	1783	1
257	20231103	151200	100030450	1775	1775	1775	1775	0
258	20231103	151100	100030450	1775	1775	1775	1775	0
259	20231103	151000	100030450	1775	1775	1775	1775	0
260	20231103	150900	100030450	1775	1775	1775	1775	0
261	20231103	150800	100030450	1775	1775	1775	1775	200
262	20231103	150700	99675450	1783	1783	1783	1783	0
263	20231103	150600	99675450	1783	1783	1783	1783	0
264	20231103	150500	99675450	1783	1783	1783	1783	0
265	20231103	150400	99675450	1783	1783	1783	1783	0
266	20231103	150300	99675450	1783	1783	1783	1783	0
267	20231103	150200	99675450	1783	1783	1783	1783	1
268	20231103	150100	99673667	1773	1773	1773	1773	432
269	20231103	150000	98907731	1773	1773	1773	1773	700
270	20231103	145900	97666631	1783	1783	1783	1783	0
271	20231103	145800	97666631	1783	1783	1783	1783	0
272	20231103	145700	97666631	1783	1783	1783	1783	0
273	20231103	145600	97666631	1783	1783	1783	1783	0
274	20231103	145500	97666631	1783	1783	1783	1783	1
275	20231103	145400	97664848	1773	1773	1773	1773	0
276	20231103	145300	97664848	1773	1774	1774	1773	500
277	20231103	145200	96777991	1785	1785	1785	1785	0
278	20231103	145100	96777991	1785	1785	1785	1785	0
279	20231103	145000	96777991	1785	1785	1785	1785	0
280	20231103	144900	96777991	1785	1785	1785	1785	0
281	20231103	144800	96777991	1785	1785	1785	1785	0
282	20231103	144700	96777991	1785	1785	1785	1785	0
283	20231103	144600	96777991	1785	1785	1785	1785	0
284	20231103	144500	96777991	1785	1785	1785	1785	0
285	20231103	144400	96777991	1785	1785	1785	1785	0
286	20231103	144300	96777991	1785	1785	1785	1785	0
287	20231103	144200	96777991	1785	1785	1785	1785	0
288	20231103	144100	96777991	1785	1785	1785	1785	0
289	20231103	144000	96777991	1785	1785	1785	1785	0
290	20231103	143900	96777991	1785	1785	1785	1785	1
291	20231103	143800	96776206	1780	1780	1780	1780	0
292	20231103	143700	96776206	1780	1780	1780	1780	0
293	20231103	143600	96776206	1780	1776	1787	1775	2040
294	20231103	143500	93149596	1775	1789	1789	1775	550
295	20231103	143400	92172713	1789	1789	1789	1789	41
296	20231103	143300	92099364	1789	1786	1789	1786	1651
297	20231103	143200	89150675	1789	1789	1789	1789	0
298	20231103	143100	89150675	1789	1786	1789	1786	220
299	20231103	143000	88757731	1786	1786	1787	1786	2491
300	20231103	142900	84308469	1786	1786	1786	1786	0
301	20231103	142800	84308469	1786	1786	1786	1775	1681
302	20231103	142700	81324573	1775	1776	1776	1775	2000
303	20231103	142600	77773890	1775	1775	1775	1775	0
304	20231103	142500	77773890	1775	1775	1775	1775	0
305	20231103	142400	77773890	1775	1775	1775	1775	0
306	20231103	142300	77773890	1775	1775	1775	1775	0
307	20231103	142200	77773890	1775	1775	1775	1775	0
308	20231103	142100	77773890	1775	1775	1775	1775	0
309	20231103	142000	77773890	1775	1775	1775	1775	0
310	20231103	141900	77773890	1775	1775	1775	1775	0
311	20231103	141800	77773890	1775	1775	1775	1775	0
312	20231103	141700	77773890	1775	1775	1775	1775	0
313	20231103	141600	77773890	1775	1775	1775	1775	0
314	20231103	141500	77773890	1775	1775	1775	1775	0
315	20231103	141400	77773890	1775	1775	1775	1775	0
316	20231103	141300	77773890	1775	1777	1777	1775	1000
317	20231103	141200	75997246	1775	1775	1775	1775	0
318	20231103	141100	75997246	1775	1775	1775	1775	0
319	20231103	141000	75997246	1775	1775	1775	1775	0
320	20231103	140900	75997246	1775	1775	1775	1775	0
321	20231103	140800	75997246	1775	1777	1777	1775	1000
322	20231103	140700	74220576	1787	1787	1787	1787	1
323	20231103	140600	74218789	1780	1780	1780	1780	0
324	20231103	140500	74218789	1780	1782	1782	1780	5800
325	20231103	140400	63893695	1782	1782	1782	1782	0
326	20231103	140300	63893695	1782	1782	1782	1782	0
327	20231103	140200	63893695	1782	1782	1782	1782	0
328	20231103	140100	63893695	1782	1782	1782	1782	20
329	20231103	140000	63858055	1782	1783	1783	1782	4647
330	20231103	135900	55576999	1786	1786	1786	1786	81
331	20231103	135800	55432333	1786	1784	1786	1784	413
332	20231103	135700	54694741	1783	1783	1783	1783	58
333	20231103	135600	54591327	1783	1783	1783	1783	100
334	20231103	135500	54413027	1782	1782	1782	1782	0
335	20231103	135400	54413027	1782	1782	1782	1782	0
336	20231103	135300	54413027	1782	1782	1782	1782	0
337	20231103	135200	54413027	1782	1782	1782	1782	0
338	20231103	135100	54413027	1782	1783	1785	1782	1031
339	20231103	135000	52575653	1782	1783	1783	1782	600
340	20231103	134900	51505918	1782	1782	1782	1782	14
341	20231103	134800	51480970	1783	1783	1783	1783	0
342	20231103	134700	51480970	1783	1783	1783	1783	0
343	20231103	134600	51480970	1783	1783	1783	1783	0
344	20231103	134500	51480970	1783	1783	1783	1783	0
345	20231103	134400	51480970	1783	1783	1783	1783	0
346	20231103	134300	51480970	1783	1783	1783	1783	0
347	20231103	134200	51480970	1783	1783	1783	1783	400
348	20231103	134100	50767770	1786	1786	1786	1786	0
349	20231103	134000	50767770	1786	1786	1786	1786	1
350	20231103	133900	50765984	1775	1775	1775	1775	0
351	20231103	133800	50765984	1775	1775	1775	1775	0
352	20231103	133700	50765984	1775	1778	1778	1775	666
353	20231103	133600	49582701	1786	1786	1786	1786	20
354	20231103	133500	49546981	1786	1786	1786	1786	0
355	20231103	133400	49546981	1786	1786	1786	1786	0
356	20231103	133300	49546981	1786	1786	1786	1786	0
357	20231103	133200	49546981	1786	1786	1786	1786	0
358	20231103	133100	49546981	1786	1786	1786	1786	0
359	20231103	133000	49546981	1786	1786	1786	1786	0
360	20231103	132900	49546981	1786	1786	1786	1786	0
361	20231103	132800	49546981	1786	1786	1786	1786	0
362	20231103	132700	49546981	1786	1786	1786	1786	0
363	20231103	132600	49546981	1786	1786	1786	1786	0
364	20231103	132500	49546981	1786	1786	1786	1786	0
365	20231103	132400	49546981	1786	1786	1786	1786	0
366	20231103	132300	49546981	1786	1786	1786	1786	0
367	20231103	132200	49546981	1786	1786	1786	1786	0
368	20231103	132100	49546981	1786	1786	1786	1786	0
369	20231103	132000	49546981	1786	1786	1786	1786	0
370	20231103	131900	49546981	1786	1786	1786	1786	0
371	20231103	131800	49546981	1786	1786	1786	1786	0
372	20231103	131700	49546981	1786	1786	1786	1786	0
373	20231103	131600	49546981	1786	1786	1786	1786	719
374	20231103	131500	48262847	1786	1784	1786	1784	189
375	20231103	131400	47925343	1786	1785	1786	1785	1200
376	20231103	131300	45782803	1784	1784	1784	1784	22
377	20231103	131200	45743555	1785	1785	1785	1785	0
378	20231103	131100	45743555	1785	1785	1785	1785	0
379	20231103	131000	45743555	1785	1785	1785	1785	300
380	20231103	130900	45208055	1785	1785	1785	1785	0
381	20231103	130800	45208055	1785	1785	1785	1785	0
382	20231103	130700	45208055	1785	1784	1785	1784	2
383	20231103	130600	45204486	1784	1784	1784	1784	0
384	20231103	130500	45204486	1784	1784	1784	1784	0
385	20231103	130400	45204486	1784	1784	1784	1784	0
386	20231103	130300	45204486	1784	1784	1784	1784	2
387	20231103	130200	45200918	1776	1776	1776	1776	0
388	20231103	130100	45200918	1776	1777	1777	1776	4
389	20231103	130000	45193813	1785	1785	1785	1785	0
390	20231103	125900	45193813	1785	1785	1785	1785	0
391	20231103	125800	45193813	1785	1785	1785	1785	0
392	20231103	125700	45193813	1785	1785	1785	1785	0
393	20231103	125600	45193813	1785	1785	1785	1785	48
394	20231103	125500	45108133	1785	1785	1785	1785	8
395	20231103	125400	45093853	1785	1785	1785	1785	0
396	20231103	125300	45093853	1785	1785	1785	1785	0
397	20231103	125200	45093853	1785	1785	1785	1785	1
398	20231103	125100	45092068	1776	1776	1776	1776	0
399	20231103	125000	45092068	1776	1776	1776	1776	0
400	20231103	124900	45092068	1776	1776	1776	1776	0
401	20231103	124800	45092068	1776	1776	1776	1776	0
402	20231103	124700	45092068	1776	1776	1776	1776	64
403	20231103	124600	44978404	1786	1786	1786	1786	0
404	20231103	124500	44978404	1786	1786	1786	1786	0
405	20231103	124400	44978404	1786	1786	1786	1786	0
406	20231103	124300	44978404	1786	1784	1786	1783	400
407	20231103	124200	44264440	1786	1786	1786	1786	0
408	20231103	124100	44264440	1786	1786	1786	1786	0
409	20231103	124000	44264440	1786	1786	1786	1786	0
410	20231103	123900	44264440	1786	1780	1786	1776	83
411	20231103	123800	44116893	1781	1781	1781	1781	0
412	20231103	123700	44116893	1781	1781	1781	1781	0
413	20231103	123600	44116893	1781	1782	1782	1781	6
414	20231103	123500	44106206	1781	1781	1781	1781	0
415	20231103	123400	44106206	1781	1781	1781	1781	0
416	20231103	123300	44106206	1781	1781	1781	1781	0
417	20231103	123200	44106206	1781	1781	1781	1781	0
418	20231103	123100	44106206	1781	1781	1781	1781	0
419	20231103	123000	44106206	1781	1781	1781	1781	0
420	20231103	122900	44106206	1781	1781	1781	1781	0
421	20231103	122800	44106206	1781	1781	1781	1781	0
422	20231103	122700	44106206	1781	1781	1781	1781	0
423	20231103	122600	44106206	1781	1781	1781	1781	97
424	20231103	122500	43933449	1786	1786	1786	1786	0
425	20231103	122400	43933449	1786	1786	1786	1786	0
426	20231103	122300	43933449	1786	1786	1786	1786	0
427	20231103	122200	43933449	1786	1786	1786	1786	45
428	20231103	122100	43853079	1787	1787	1787	1787	3
429	20231103	122000	43847718	1786	1786	1786	1786	0
430	20231103	121900	43847718	1786	1786	1786	1786	0
431	20231103	121800	43847718	1786	1785	1786	1781	6
432	20231103	121700	43837022	1786	1786	1786	1786	5
433	20231103	121600	43828092	1786	1783	1786	1783	2
434	20231103	121500	43824523	1782	1782	1782	1782	12
435	20231103	121400	43803139	1781	1780	1781	1780	161
436	20231103	121300	43516513	1780	1780	1780	1780	0
437	20231103	121200	43516513	1780	1780	1780	1780	157
438	20231103	121100	43237053	1780	1777	1780	1777	2995
439	20231103	121000	37909721	1776	1776	1776	1776	0
440	20231103	120900	37909721	1776	1776	1776	1776	19
441	20231103	120800	37875977	1776	1776	1776	1776	0
442	20231103	120700	37875977	1776	1776	1776	1776	0
443	20231103	120600	37875977	1776	1776	1776	1776	0
444	20231103	120500	37875977	1776	1776	1776	1776	0
445	20231103	120400	37875977	1776	1776	1776	1776	0
446	20231103	120300	37875977	1776	1776	1776	1776	0
447	20231103	120200	37875977	1776	1776	1776	1776	0
448	20231103	120100	37875977	1776	1776	1776	1776	0
449	20231103	120000	37875977	1776	1776	1776	1776	0
450	20231103	115900	37875977	1776	1776	1776	1776	0
451	20231103	115800	37875977	1776	1776	1776	1776	0
452	20231103	115700	37875977	1776	1776	1776	1776	0
453	20231103	115600	37875977	1776	1776	1776	1776	0
454	20231103	115500	37875977	1776	1776	1776	1776	0
455	20231103	115400	37875977	1776	1776	1776	1776	0
456	20231103	115300	37875977	1776	1776	1776	1776	0
457	20231103	115200	37875977	1776	1776	1776	1776	0
458	20231103	115100	37875977	1776	1776	1776	1776	1
459	20231103	115000	37874201	1773	1773	1773	1773	0
460	20231103	114900	37874201	1773	1773	1773	1773	0
461	20231103	114800	37874201	1773	1773	1773	1773	0
462	20231103	114700	37874201	1773	1773	1773	1773	0
463	20231103	114600	37874201	1773	1773	1773	1773	0
464	20231103	114500	37874201	1773	1773	1773	1773	0
465	20231103	114400	37874201	1773	1773	1773	1773	0
466	20231103	114300	37874201	1773	1773	1773	1773	0
467	20231103	114200	37874201	1773	1773	1773	1773	0
468	20231103	114100	37874201	1773	1773	1773	1773	0
469	20231103	114000	37874201	1773	1773	1773	1773	0
470	20231103	113900	37874201	1773	1773	1773	1773	0
471	20231103	113800	37874201	1773	1773	1773	1773	0
472	20231103	113700	37874201	1773	1773	1773	1773	39
473	20231103	113600	37805054	1778	1778	1778	1778	0
474	20231103	113500	37805054	1778	1774	1778	1774	50
475	20231103	113400	37716298	1778	1768	1778	1768	2001
476	20231103	113300	34169392	1776	1776	1776	1776	0
477	20231103	113200	34169392	1776	1776	1776	1776	1
478	20231103	113100	34167616	1776	1776	1776	1776	0
479	20231103	113000	34167616	1776	1776	1776	1776	0
480	20231103	112900	34167616	1776	1776	1776	1776	0
481	20231103	112800	34167616	1776	1776	1776	1776	0
482	20231103	112700	34167616	1776	1776	1776	1776	0
483	20231103	112600	34167616	1776	1776	1776	1776	0
484	20231103	112500	34167616	1776	1776	1776	1776	0
485	20231103	112400	34167616	1776	1776	1776	1776	0
486	20231103	112300	34167616	1776	1776	1776	1776	0
487	20231103	112200	34167616	1776	1776	1776	1776	0
488	20231103	112100	34167616	1776	1776	1776	1776	1
489	20231103	112000	34165840	1775	1775	1775	1775	0
490	20231103	111900	34165840	1775	1775	1775	1775	0
491	20231103	111800	34165840	1775	1775	1775	1775	0
492	20231103	111700	34165840	1775	1768	1775	1768	472
493	20231103	111600	33331323	1769	1769	1769	1769	495
494	20231103	111500	32455668	1775	1775	1775	1775	0
495	20231103	111400	32455668	1775	1775	1775	1775	90
496	20231103	111300	32295918	1775	1775	1775	1775	10
497	20231103	111200	32278168	1775	1775	1775	1775	1
498	20231103	111100	32276393	1768	1768	1768	1768	230
499	20231103	111000	31869753	1775	1775	1775	1775	0
500	20231103	110900	31869753	1775	1775	1775	1775	0
501	20231103	110800	31869753	1775	1775	1775	1775	0
502	20231103	110700	31869753	1775	1775	1775	1775	0
503	20231103	110600	31869753	1775	1775	1775	1775	0
504	20231103	110500	31869753	1775	1775	1775	1775	0
505	20231103	110400	31869753	1775	1775	1775	1775	0
506	20231103	110300	31869753	1775	1775	1775	1775	0
507	20231103	110200	31869753	1775	1775	1775	1775	0
508	20231103	110100	31869753	1775	1775	1775	1775	0
509	20231103	110000	31869753	1775	1775	1775	1775	0
510	20231103	105900	31869753	1775	1775	1775	1775	0
511	20231103	105800	31869753	1775	1775	1775	1775	8
512	20231103	105700	31855553	1775	1775	1775	1775	0
513	20231103	105600	31855553	1775	1775	1775	1775	0
514	20231103	105500	31855553	1775	1775	1775	1775	0
515	20231103	105400	31855553	1775	1768	1775	1768	228
516	20231103	105300	31452428	1768	1768	1768	1768	5
517	20231103	105200	31443588	1768	1768	1768	1768	82
518	20231103	105100	31298612	1768	1768	1768	1768	0
519	20231103	105000	31298612	1768	1768	1768	1768	199
520	20231103	104900	30946780	1775	1769	1775	1767	983
521	20231103	104800	29209552	1775	1775	1775	1775	0
522	20231103	104700	29209552	1775	1775	1775	1775	0
523	20231103	104600	29209552	1775	1775	1775	1775	0
524	20231103	104500	29209552	1775	1775	1775	1775	0
525	20231103	104400	29209552	1775	1775	1775	1775	0
526	20231103	104300	29209552	1775	1775	1775	1775	0
527	20231103	104200	29209552	1775	1775	1775	1775	1
528	20231103	104100	29207777	1775	1775	1775	1775	0
529	20231103	104000	29207777	1775	1775	1775	1775	0
530	20231103	103900	29207777	1775	1775	1775	1775	0
531	20231103	103800	29207777	1775	1775	1775	1775	0
532	20231103	103700	29207777	1775	1775	1775	1775	2
533	20231103	103600	29204227	1777	1777	1777	1777	0
534	20231103	103500	29204227	1777	1772	1777	1772	200
535	20231103	103400	28849149	1772	1771	1772	1771	100
536	20231103	103300	28671982	1771	1771	1771	1771	0
537	20231103	103200	28671982	1771	1771	1771	1771	0
538	20231103	103100	28671982	1771	1771	1771	1771	1
539	20231103	103000	28670211	1766	1766	1766	1766	0
540	20231103	102900	28670211	1766	1766	1766	1766	0
541	20231103	102800	28670211	1766	1766	1766	1766	0
542	20231103	102700	28670211	1766	1766	1766	1766	0
543	20231103	102600	28670211	1766	1766	1766	1766	0
544	20231103	102500	28670211	1766	1770	1770	1766	2000
545	20231103	102400	25135216	1770	1770	1770	1770	0
546	20231103	102300	25135216	1770	1770	1770	1770	9
547	20231103	102200	25119286	1770	1770	1770	1770	19
548	20231103	102100	25085656	1770	1771	1771	1770	225
549	20231103	102000	24687381	1771	1771	1771	1771	315
550	20231103	101900	24129516	1777	1777	1777	1777	0
551	20231103	101800	24129516	1777	1777	1777	1777	0
552	20231103	101700	24129516	1777	1777	1777	1777	1
553	20231103	101600	24127739	1768	1768	1768	1768	0
554	20231103	101500	24127739	1768	1770	1770	1768	1030
555	20231103	101400	22305858	1778	1778	1778	1778	2
556	20231103	101300	22302302	1779	1779	1779	1779	0
557	20231103	101200	22302302	1779	1779	1779	1779	0
558	20231103	101100	22302302	1779	1779	1779	1779	0
559	20231103	101000	22302302	1779	1779	1779	1779	0
560	20231103	100900	22302302	1779	1779	1779	1779	0
561	20231103	100800	22302302	1779	1779	1779	1779	0
562	20231103	100700	22302302	1779	1779	1779	1779	0
563	20231103	100600	22302302	1779	1779	1779	1779	0
564	20231103	100500	22302302	1779	1779	1779	1779	0
565	20231103	100400	22302302	1779	1779	1779	1779	0
566	20231103	100300	22302302	1779	1779	1779	1779	0
567	20231103	100200	22302302	1779	1779	1779	1779	60
568	20231103	100100	22195562	1780	1780	1780	1780	0
569	20231103	100000	22195562	1780	1780	1780	1780	0
570	20231103	095900	22195562	1780	1780	1780	1780	0
571	20231103	095800	22195562	1780	1780	1780	1780	0
572	20231103	095700	22195562	1780	1780	1780	1780	0
573	20231103	095600	22195562	1780	1780	1780	1780	0
574	20231103	095500	22195562	1780	1780	1780	1780	0
575	20231103	095400	22195562	1780	1780	1780	1780	0
576	20231103	095300	22195562	1780	1780	1780	1780	0
577	20231103	095200	22195562	1780	1780	1780	1780	0
578	20231103	095100	22195562	1780	1780	1780	1780	0
579	20231103	095000	22195562	1780	1778	1780	1778	480
580	20231103	094900	21341424	1780	1780	1780	1780	0
581	20231103	094800	21341424	1780	1780	1780	1780	0
582	20231103	094700	21341424	1780	1780	1780	1780	0
583	20231103	094600	21341424	1780	1780	1780	1780	0
584	20231103	094500	21341424	1780	1778	1780	1778	43
585	20231103	094400	21264966	1769	1769	1769	1769	0
586	20231103	094300	21264966	1769	1769	1769	1769	0
587	20231103	094200	21264966	1769	1769	1769	1769	93
588	20231103	094100	21100449	1768	1769	1769	1768	106
589	20231103	094000	20913039	1778	1778	1778	1778	0
590	20231103	093900	20913039	1778	1778	1778	1778	0
591	20231103	093800	20913039	1778	1778	1778	1778	0
592	20231103	093700	20913039	1778	1778	1778	1778	1
593	20231103	093600	20911261	1768	1774	1774	1768	2832
594	20231103	093500	15900939	1774	1772	1774	1772	610
595	20231103	093400	14818979	1772	1771	1772	1771	2006
596	20231103	093300	11265953	1772	1772	1772	1772	0
597	20231103	093200	11265953	1772	1772	1772	1772	10
598	20231103	093100	11248233	1772	1772	1772	1772	0
599	20231103	093000	11248233	1772	1772	1772	1772	0
600	20231103	092900	11248233	1772	1772	1772	1772	1000
601	20231103	092800	9476233	1774	1774	1774	1774	617
602	20231103	092700	8381675	1774	1774	1774	1774	755
603	20231103	092600	7042305	1778	1778	1778	1778	10
604	20231103	092500	7024525	1777	1777	1777	1777	0
605	20231103	092400	7024525	1777	1777	1777	1777	0
606	20231103	092300	7024525	1777	1777	1777	1777	0
607	20231103	092200	7024525	1777	1777	1777	1777	30
608	20231103	092100	6971215	1777	1777	1777	1777	0
609	20231103	092000	6971215	1777	1777	1777	1777	0
610	20231103	091900	6971215	1777	1777	1777	1777	2
611	20231103	091800	6967661	1777	1777	1777	1777	0
612	20231103	091700	6967661	1777	1777	1777	1777	0
613	20231103	091600	6967661	1777	1777	1777	1777	0
614	20231103	091500	6967661	1777	1777	1777	1777	1
615	20231103	091400	6965884	1773	1773	1773	1773	0
616	20231103	091300	6965884	1773	1773	1773	1773	0
617	20231103	091200	6965884	1773	1773	1773	1773	0
618	20231103	091100	6965884	1773	1773	1773	1773	59
619	20231103	091000	6861277	1773	1773	1773	1773	57
620	20231103	090900	6760216	1770	1773	1773	1770	1070
621	20231103	090800	4864322	1773	1773	1773	1773	0
622	20231103	090700	4864322	1773	1773	1773	1773	245
623	20231103	090600	4429937	1773	1773	1773	1773	55
624	20231103	090500	4332422	1774	1774	1774	1774	996
625	20231103	090400	2565518	1774	1774	1774	1774	300
626	20231103	090300	2033318	1787	1787	1787	1787	0
627	20231103	090200	2033318	1787	1787	1787	1787	1
628	20231103	090100	2031531	1773	1776	1776	1773	300
629	20231103	090000	1498952	1776	1787	1787	1776	842