KissMeData/071850/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194500	81530272	1859	1859	1859	1859	10
3	20231103	194400	81530272	1859	1859	1859	1859	0
4	20231103	194300	81530272	1859	1859	1859	1859	0
5	20231103	194200	81530272	1859	1859	1859	1859	0
6	20231103	194100	81530272	1859	1859	1859	1859	0
7	20231103	194000	81530272	1859	1859	1859	1859	0
8	20231103	193900	81530272	1859	1859	1859	1859	0
9	20231103	193800	81530272	1859	1859	1859	1859	0
10	20231103	193700	81530272	1859	1859	1859	1859	0
11	20231103	193600	81530272	1859	1859	1859	1859	0
12	20231103	193500	81530272	1859	1859	1859	1859	0
13	20231103	193400	81530272	1859	1859	1859	1859	0
14	20231103	193300	81530272	1859	1859	1859	1859	0
15	20231103	193200	81530272	1859	1859	1859	1859	0
16	20231103	193100	81530272	1859	1859	1859	1859	0
17	20231103	193000	81530272	1859	1859	1859	1859	0
18	20231103	192900	81530272	1859	1859	1859	1859	0
19	20231103	192800	81530272	1859	1859	1859	1859	0
20	20231103	192700	81530272	1859	1859	1859	1859	0
21	20231103	192600	81530272	1859	1859	1859	1859	0
22	20231103	192500	81530272	1859	1859	1859	1859	0
23	20231103	192400	81530272	1859	1859	1859	1859	0
24	20231103	192300	81530272	1859	1859	1859	1859	0
25	20231103	192200	81530272	1859	1859	1859	1859	0
26	20231103	192100	81530272	1859	1859	1859	1859	0
27	20231103	192000	81530272	1859	1859	1859	1859	0
28	20231103	191900	81530272	1859	1859	1859	1859	0
29	20231103	191800	81530272	1859	1859	1859	1859	0
30	20231103	191700	81530272	1859	1859	1859	1859	0
31	20231103	191600	81530272	1859	1859	1859	1859	0
32	20231103	191500	81530272	1859	1859	1859	1859	10
33	20231103	191400	81530272	1859	1859	1859	1859	0
34	20231103	191300	81530272	1859	1859	1859	1859	0
35	20231103	191200	81530272	1859	1859	1859	1859	0
36	20231103	191100	81530272	1859	1859	1859	1859	0
37	20231103	191000	81530272	1859	1859	1859	1859	0
38	20231103	190900	81530272	1859	1859	1859	1859	0
39	20231103	190800	81530272	1859	1859	1859	1859	0
40	20231103	190700	81530272	1859	1859	1859	1859	0
41	20231103	190600	81530272	1859	1859	1859	1859	0
42	20231103	190500	81530272	1859	1859	1859	1859	0
43	20231103	190400	81530272	1859	1859	1859	1859	0
44	20231103	190300	81530272	1859	1859	1859	1859	0
45	20231103	190200	81530272	1859	1859	1859	1859	0
46	20231103	190100	81530272	1859	1859	1859	1859	0
47	20231103	190000	81530272	1859	1859	1859	1859	0
48	20231103	185900	81530272	1859	1859	1859	1859	0
49	20231103	185800	81530272	1859	1859	1859	1859	0
50	20231103	185700	81530272	1859	1859	1859	1859	0
51	20231103	185600	81530272	1859	1859	1859	1859	0
52	20231103	185500	81530272	1859	1859	1859	1859	0
53	20231103	185400	81530272	1859	1859	1859	1859	0
54	20231103	185300	81530272	1859	1859	1859	1859	0
55	20231103	185200	81530272	1859	1859	1859	1859	0
56	20231103	185100	81530272	1859	1859	1859	1859	0
57	20231103	185000	81530272	1859	1859	1859	1859	0
58	20231103	184900	81530272	1859	1859	1859	1859	0
59	20231103	184800	81530272	1859	1859	1859	1859	0
60	20231103	184700	81530272	1859	1859	1859	1859	0
61	20231103	184600	81530272	1859	1859	1859	1859	0
62	20231103	184500	81530272	1859	1859	1859	1859	10
63	20231103	184400	81530272	1859	1859	1859	1859	0
64	20231103	184300	81530272	1859	1859	1859	1859	0
65	20231103	184200	81530272	1859	1859	1859	1859	0
66	20231103	184100	81530272	1859	1859	1859	1859	0
67	20231103	184000	81530272	1859	1859	1859	1859	0
68	20231103	183900	81530272	1859	1859	1859	1859	0
69	20231103	183800	81530272	1859	1859	1859	1859	0
70	20231103	183700	81530272	1859	1859	1859	1859	0
71	20231103	183600	81530272	1859	1859	1859	1859	0
72	20231103	183500	81530272	1859	1859	1859	1859	0
73	20231103	183400	81530272	1859	1859	1859	1859	0
74	20231103	183300	81530272	1859	1859	1859	1859	0
75	20231103	183200	81530272	1859	1859	1859	1859	0
76	20231103	183100	81530272	1859	1859	1859	1859	0
77	20231103	183000	81530272	1859	1859	1859	1859	0
78	20231103	182900	81530272	1859	1859	1859	1859	0
79	20231103	182800	81530272	1859	1859	1859	1859	0
80	20231103	182700	81530272	1859	1859	1859	1859	0
81	20231103	182600	81530272	1859	1859	1859	1859	0
82	20231103	182500	81530272	1859	1859	1859	1859	0
83	20231103	182400	81530272	1859	1859	1859	1859	0
84	20231103	182300	81530272	1859	1859	1859	1859	0
85	20231103	182200	81530272	1859	1859	1859	1859	0
86	20231103	182100	81530272	1859	1859	1859	1859	0
87	20231103	182000	81530272	1859	1859	1859	1859	0
88	20231103	181900	81530272	1859	1859	1859	1859	0
89	20231103	181800	81530272	1859	1859	1859	1859	0
90	20231103	181700	81530272	1859	1859	1859	1859	0
91	20231103	181600	81530272	1859	1859	1859	1859	0
92	20231103	181500	81530272	1859	1859	1859	1859	10
93	20231103	181400	81530272	1859	1859	1859	1859	0
94	20231103	181300	81530272	1859	1859	1859	1859	0
95	20231103	181200	81530272	1859	1859	1859	1859	0
96	20231103	181100	81530272	1859	1859	1859	1859	0
97	20231103	181000	81530272	1859	1859	1859	1859	0
98	20231103	180900	81530272	1859	1859	1859	1859	0
99	20231103	180800	81530272	1859	1859	1859	1859	0
100	20231103	180700	81530272	1859	1859	1859	1859	0
101	20231103	180600	81530272	1859	1859	1859	1859	0
102	20231103	180500	81530272	1859	1859	1859	1859	0
103	20231103	180400	81530272	1859	1859	1859	1859	0
104	20231103	180300	81530272	1859	1859	1859	1859	0
105	20231103	180200	81530272	1859	1859	1859	1859	0
106	20231103	180100	81530272	1859	1859	1859	1859	0
107	20231103	180000	81530272	1859	1859	1859	1859	0
108	20231103	175900	81530272	1859	1859	1859	1859	0
109	20231103	175800	81530272	1859	1859	1859	1859	0
110	20231103	175700	81530272	1859	1859	1859	1859	0
111	20231103	175600	81530272	1859	1859	1859	1859	0
112	20231103	175500	81530272	1859	1859	1859	1859	0
113	20231103	175400	81530272	1859	1859	1859	1859	0
114	20231103	175300	81530272	1859	1859	1859	1859	0
115	20231103	175200	81530272	1859	1859	1859	1859	0
116	20231103	175100	81530272	1859	1859	1859	1859	0
117	20231103	175000	81530272	1859	1859	1859	1859	0
118	20231103	174900	81530272	1859	1859	1859	1859	0
119	20231103	174800	81530272	1859	1859	1859	1859	0
120	20231103	174700	81530272	1859	1859	1859	1859	0
121	20231103	174600	81530272	1859	1859	1859	1859	0
122	20231103	174500	81530272	1859	1859	1859	1859	10
123	20231103	174400	81530272	1859	1859	1859	1859	0
124	20231103	174300	81530272	1859	1859	1859	1859	0
125	20231103	174200	81530272	1859	1859	1859	1859	0
126	20231103	174100	81530272	1859	1859	1859	1859	0
127	20231103	174000	81530272	1859	1859	1859	1859	0
128	20231103	173900	81530272	1859	1859	1859	1859	0
129	20231103	173800	81530272	1859	1859	1859	1859	0
130	20231103	173700	81530272	1859	1859	1859	1859	0
131	20231103	173600	81530272	1859	1859	1859	1859	0
132	20231103	173500	81530272	1859	1859	1859	1859	0
133	20231103	173400	81530272	1859	1859	1859	1859	0
134	20231103	173300	81530272	1859	1859	1859	1859	0
135	20231103	173200	81530272	1859	1859	1859	1859	0
136	20231103	173100	81530272	1859	1859	1859	1859	0
137	20231103	173000	81530272	1859	1859	1859	1859	0
138	20231103	172900	81530272	1859	1859	1859	1859	0
139	20231103	172800	81530272	1859	1859	1859	1859	0
140	20231103	172700	81530272	1859	1859	1859	1859	0
141	20231103	172600	81530272	1859	1859	1859	1859	0
142	20231103	172500	81530272	1859	1859	1859	1859	0
143	20231103	172400	81530272	1859	1859	1859	1859	0
144	20231103	172300	81530272	1859	1859	1859	1859	0
145	20231103	172200	81530272	1859	1859	1859	1859	0
146	20231103	172100	81530272	1859	1859	1859	1859	0
147	20231103	172000	81530272	1859	1859	1859	1859	0
148	20231103	171900	81530272	1859	1859	1859	1859	0
149	20231103	171800	81530272	1859	1859	1859	1859	0
150	20231103	171700	81530272	1859	1859	1859	1859	0
151	20231103	171600	81530272	1859	1859	1859	1859	0
152	20231103	171500	81530272	1859	1859	1859	1859	10
153	20231103	171400	81530272	1859	1859	1859	1859	0
154	20231103	171300	81530272	1859	1859	1859	1859	0
155	20231103	171200	81530272	1859	1859	1859	1859	0
156	20231103	171100	81530272	1859	1859	1859	1859	0
157	20231103	171000	81530272	1859	1859	1859	1859	0
158	20231103	170900	81530272	1859	1859	1859	1859	0
159	20231103	170800	81530272	1859	1859	1859	1859	0
160	20231103	170700	81530272	1859	1859	1859	1859	0
161	20231103	170600	81530272	1859	1859	1859	1859	0
162	20231103	170500	81530272	1859	1859	1859	1859	0
163	20231103	170400	81530272	1859	1859	1859	1859	0
164	20231103	170300	81530272	1859	1859	1859	1859	0
165	20231103	170200	81530272	1859	1859	1859	1859	0
166	20231103	170100	81530272	1859	1859	1859	1859	0
167	20231103	170000	81530272	1859	1859	1859	1859	0
168	20231103	165900	81530272	1859	1859	1859	1859	0
169	20231103	165800	81530272	1859	1859	1859	1859	0
170	20231103	165700	81530272	1859	1859	1859	1859	0
171	20231103	165600	81530272	1859	1859	1859	1859	0
172	20231103	165500	81530272	1859	1859	1859	1859	0
173	20231103	165400	81530272	1859	1859	1859	1859	0
174	20231103	165300	81530272	1859	1859	1859	1859	0
175	20231103	165200	81530272	1859	1859	1859	1859	0
176	20231103	165100	81530272	1859	1859	1859	1859	0
177	20231103	165000	81530272	1859	1859	1859	1859	0
178	20231103	164900	81530272	1859	1859	1859	1859	0
179	20231103	164800	81530272	1859	1859	1859	1859	0
180	20231103	164700	81530272	1859	1859	1859	1859	0
181	20231103	164600	81530272	1859	1859	1859	1859	0
182	20231103	164500	81530272	1859	1859	1859	1859	10
183	20231103	164400	81530272	1859	1859	1859	1859	0
184	20231103	164300	81530272	1859	1859	1859	1859	0
185	20231103	164200	81530272	1859	1859	1859	1859	0
186	20231103	164100	81530272	1859	1859	1859	1859	0
187	20231103	164000	81530272	1859	1859	1859	1859	0
188	20231103	163900	81530272	1859	1859	1859	1859	0
189	20231103	163800	81530272	1859	1859	1859	1859	0
190	20231103	163700	81530272	1859	1859	1859	1859	0
191	20231103	163600	81530272	1859	1859	1859	1859	0
192	20231103	163500	81530272	1859	1859	1859	1859	0
193	20231103	163400	81530272	1859	1859	1859	1859	0
194	20231103	163300	81530272	1859	1859	1859	1859	0
195	20231103	163200	81530272	1859	1859	1859	1859	0
196	20231103	163100	81530272	1859	1859	1859	1859	0
197	20231103	163000	81530272	1859	1859	1859	1859	0
198	20231103	162900	81530272	1859	1859	1859	1859	0
199	20231103	162800	81530272	1859	1859	1859	1859	0
200	20231103	162700	81530272	1859	1859	1859	1859	0
201	20231103	162600	81530272	1859	1859	1859	1859	0
202	20231103	162500	81530272	1859	1859	1859	1859	0
203	20231103	162400	81530272	1859	1859	1859	1859	0
204	20231103	162300	81530272	1859	1859	1859	1859	0
205	20231103	162200	81530272	1859	1859	1859	1859	0
206	20231103	162100	81530272	1859	1859	1859	1859	0
207	20231103	162000	81530272	1859	1859	1859	1859	0
208	20231103	161900	81530272	1859	1859	1859	1859	0
209	20231103	161800	81530272	1859	1859	1859	1859	0
210	20231103	161700	81530272	1859	1859	1859	1859	0
211	20231103	161600	81530272	1859	1859	1859	1859	0
212	20231103	161500	81530272	1859	1859	1859	1859	10
213	20231103	161400	81530272	1859	1859	1859	1859	0
214	20231103	161300	81530272	1859	1859	1859	1859	0
215	20231103	161200	81530272	1859	1859	1859	1859	0
216	20231103	161100	81530272	1859	1859	1859	1859	0
217	20231103	161000	81530272	1859	1859	1859	1859	0
218	20231103	160900	81530272	1859	1859	1859	1859	0
219	20231103	160800	81530272	1859	1859	1859	1859	0
220	20231103	160700	81530272	1859	1859	1859	1859	0
221	20231103	160600	81530272	1859	1859	1859	1859	0
222	20231103	160500	81530272	1859	1859	1859	1859	0
223	20231103	160400	81530272	1859	1859	1859	1859	0
224	20231103	160300	81530272	1859	1859	1859	1859	0
225	20231103	160200	81530272	1859	1859	1859	1859	0
226	20231103	160100	81530272	1859	1859	1859	1859	0
227	20231103	160000	81530272	1859	1859	1859	1859	0
228	20231103	155900	81530272	1859	1859	1859	1859	0
229	20231103	155800	81530272	1859	1859	1859	1859	0
230	20231103	155700	81530272	1859	1859	1859	1859	0
231	20231103	155600	81530272	1859	1859	1859	1859	0
232	20231103	155500	81530272	1859	1859	1859	1859	0
233	20231103	155400	81530272	1859	1859	1859	1859	0
234	20231103	155300	81530272	1859	1859	1859	1859	0
235	20231103	155200	81530272	1859	1859	1859	1859	0
236	20231103	155100	81530272	1859	1859	1859	1859	0
237	20231103	155000	81530272	1859	1859	1859	1859	0
238	20231103	154900	81530272	1859	1859	1859	1859	0
239	20231103	154800	81530272	1859	1859	1859	1859	0
240	20231103	154700	81530272	1859	1859	1859	1859	0
241	20231103	154600	81530272	1859	1859	1859	1859	0
242	20231103	154500	81530272	1859	1859	1859	1859	10
243	20231103	154400	81530272	1859	1859	1859	1859	0
244	20231103	154300	81530272	1859	1859	1859	1859	0
245	20231103	154200	81530272	1859	1859	1859	1859	0
246	20231103	154100	81530272	1859	1859	1859	1859	0
247	20231103	154000	81530272	1859	1859	1859	1859	0
248	20231103	153900	81530272	1859	1859	1859	1859	0
249	20231103	153800	81530272	1859	1859	1859	1859	0
250	20231103	153700	81530272	1859	1859	1859	1859	0
251	20231103	153600	81530272	1859	1859	1859	1859	0
252	20231103	153500	81530272	1859	1859	1859	1859	0
253	20231103	153400	81530272	1859	1859	1859	1859	0
254	20231103	153300	81530272	1859	1859	1859	1859	0
255	20231103	153200	81530272	1859	1859	1859	1859	0
256	20231103	153100	81530272	1859	1859	1859	1859	0
257	20231103	153000	81530272	1859	1859	1859	1859	10
258	20231103	152900	81511682	1859	1859	1859	1859	0
259	20231103	152800	81511682	1859	1859	1859	1859	0
260	20231103	152700	81511682	1859	1859	1859	1859	0
261	20231103	152600	81511682	1859	1859	1859	1859	0
262	20231103	152500	81511682	1859	1859	1859	1859	0
263	20231103	152400	81511682	1859	1859	1859	1859	0
264	20231103	152300	81511682	1859	1859	1859	1859	0
265	20231103	152200	81511682	1859	1859	1859	1859	0
266	20231103	152100	81511682	1859	1859	1859	1859	0
267	20231103	152000	81511682	1859	1859	1859	1859	0
268	20231103	151900	81511682	1859	1859	1859	1859	208
269	20231103	151800	81125010	1859	1859	1859	1859	0
270	20231103	151700	81125010	1859	1859	1859	1859	0
271	20231103	151600	81125010	1859	1859	1859	1859	0
272	20231103	151500	81125010	1859	1859	1859	1859	0
273	20231103	151400	81125010	1859	1859	1859	1859	0
274	20231103	151300	81125010	1859	1859	1859	1859	0
275	20231103	151200	81125010	1859	1859	1859	1859	0
276	20231103	151100	81125010	1859	1859	1859	1859	0
277	20231103	151000	81125010	1859	1859	1859	1859	0
278	20231103	150900	81125010	1859	1859	1859	1859	0
279	20231103	150800	81125010	1859	1859	1859	1859	0
280	20231103	150700	81125010	1859	1859	1859	1859	0
281	20231103	150600	81125010	1859	1859	1859	1859	0
282	20231103	150500	81125010	1859	1859	1859	1859	0
283	20231103	150400	81125010	1859	1859	1859	1859	22
284	20231103	150300	81084112	1859	1859	1859	1859	0
285	20231103	150200	81084112	1859	1857	1859	1857	7
286	20231103	150100	81071109	1859	1857	1859	1857	16
287	20231103	150000	81041379	1857	1857	1857	1857	6
288	20231103	145900	81030237	1857	1857	1857	1857	2
289	20231103	145800	81026523	1857	1857	1857	1857	6
290	20231103	145700	81015381	1857	1857	1857	1857	6
291	20231103	145600	81004239	1857	1857	1857	1857	5
292	20231103	145500	80994954	1857	1857	1857	1857	5
293	20231103	145400	80985669	1858	1858	1858	1858	145
294	20231103	145300	80716259	1859	1859	1859	1859	1
295	20231103	145200	80714400	1859	1859	1859	1859	0
296	20231103	145100	80714400	1859	1859	1859	1859	0
297	20231103	145000	80714400	1859	1859	1859	1859	0
298	20231103	144900	80714400	1859	1859	1859	1859	0
299	20231103	144800	80714400	1859	1859	1859	1859	0
300	20231103	144700	80714400	1859	1859	1859	1859	0
301	20231103	144600	80714400	1859	1859	1859	1859	0
302	20231103	144500	80714400	1859	1859	1859	1859	0
303	20231103	144400	80714400	1859	1859	1859	1859	14
304	20231103	144300	80688374	1858	1856	1858	1856	26
305	20231103	144200	80640088	1856	1856	1856	1856	7
306	20231103	144100	80627096	1856	1856	1856	1856	6
307	20231103	144000	80615960	1856	1856	1856	1856	5
308	20231103	143900	80606680	1856	1856	1856	1856	5
309	20231103	143800	80597400	1856	1856	1856	1856	8
310	20231103	143700	80582552	1856	1856	1856	1856	5
311	20231103	143600	80573272	1856	1856	1856	1856	6
312	20231103	143500	80562136	1856	1856	1856	1856	6
313	20231103	143400	80551000	1856	1856	1856	1856	5
314	20231103	143300	80541720	1856	1856	1856	1856	7
315	20231103	143200	80528728	1856	1856	1856	1856	5
316	20231103	143100	80519448	1856	1856	1856	1856	7
317	20231103	143000	80506456	1856	1856	1856	1856	6
318	20231103	142900	80495320	1856	1856	1856	1856	7
319	20231103	142800	80482328	1856	1853	1856	1853	1130
320	20231103	142700	78388432	1852	1852	1852	1852	50
321	20231103	142600	78295832	1857	1860	1860	1857	116
322	20231103	142500	78080372	1863	1863	1863	1863	0
323	20231103	142400	78080372	1863	1863	1863	1863	0
324	20231103	142300	78080372	1863	1863	1863	1863	0
325	20231103	142200	78080372	1863	1863	1863	1863	0
326	20231103	142100	78080372	1863	1863	1863	1863	0
327	20231103	142000	78080372	1863	1863	1863	1863	0
328	20231103	141900	78080372	1863	1863	1863	1863	0
329	20231103	141800	78080372	1863	1863	1863	1863	0
330	20231103	141700	78080372	1863	1863	1863	1863	0
331	20231103	141600	78080372	1863	1863	1863	1863	0
332	20231103	141500	78080372	1863	1863	1871	1863	10
333	20231103	141400	78061718	1861	1856	1871	1856	170
334	20231103	141300	77745989	1856	1856	1856	1856	0
335	20231103	141200	77745989	1856	1856	1856	1856	0
336	20231103	141100	77745989	1856	1856	1856	1856	0
337	20231103	141000	77745989	1856	1856	1856	1856	0
338	20231103	140900	77745989	1856	1856	1856	1856	0
339	20231103	140800	77745989	1856	1856	1856	1856	0
340	20231103	140700	77745989	1856	1856	1856	1856	0
341	20231103	140600	77745989	1856	1856	1856	1856	0
342	20231103	140500	77745989	1856	1856	1856	1856	0
343	20231103	140400	77745989	1856	1856	1856	1856	0
344	20231103	140300	77745989	1856	1856	1856	1856	0
345	20231103	140200	77745989	1856	1856	1856	1856	0
346	20231103	140100	77745989	1856	1856	1856	1856	0
347	20231103	140000	77745989	1856	1856	1856	1856	0
348	20231103	135900	77745989	1856	1856	1856	1856	0
349	20231103	135800	77745989	1856	1856	1856	1856	0
350	20231103	135700	77745989	1856	1856	1856	1856	0
351	20231103	135600	77745989	1856	1858	1858	1856	70
352	20231103	135500	77616067	1860	1860	1860	1860	0
353	20231103	135400	77616067	1860	1860	1860	1860	0
354	20231103	135300	77616067	1860	1860	1860	1860	0
355	20231103	135200	77616067	1860	1860	1860	1860	0
356	20231103	135100	77616067	1860	1860	1860	1860	0
357	20231103	135000	77616067	1860	1861	1861	1860	95
358	20231103	134900	77439283	1863	1863	1863	1863	0
359	20231103	134800	77439283	1863	1863	1863	1863	0
360	20231103	134700	77439283	1863	1863	1863	1863	0
361	20231103	134600	77439283	1863	1863	1863	1863	0
362	20231103	134500	77439283	1863	1863	1863	1863	0
363	20231103	134400	77439283	1863	1863	1863	1863	0
364	20231103	134300	77439283	1863	1863	1863	1863	0
365	20231103	134200	77439283	1863	1863	1863	1863	0
366	20231103	134100	77439283	1863	1863	1863	1863	0
367	20231103	134000	77439283	1863	1863	1863	1863	0
368	20231103	133900	77439283	1863	1863	1863	1863	0
369	20231103	133800	77439283	1863	1863	1863	1863	0
370	20231103	133700	77439283	1863	1863	1863	1863	0
371	20231103	133600	77439283	1863	1863	1863	1863	0
372	20231103	133500	77439283	1863	1863	1863	1863	0
373	20231103	133400	77439283	1863	1863	1863	1863	0
374	20231103	133300	77439283	1863	1863	1863	1863	0
375	20231103	133200	77439283	1863	1863	1863	1863	0
376	20231103	133100	77439283	1863	1863	1863	1863	0
377	20231103	133000	77439283	1863	1863	1863	1863	0
378	20231103	132900	77439283	1863	1863	1863	1863	0
379	20231103	132800	77439283	1863	1863	1863	1863	0
380	20231103	132700	77439283	1863	1863	1863	1863	50
381	20231103	132600	77346133	1863	1863	1863	1863	0
382	20231103	132500	77346133	1863	1863	1863	1863	4
383	20231103	132400	77338681	1863	1863	1863	1863	0
384	20231103	132300	77338681	1863	1863	1863	1863	0
385	20231103	132200	77338681	1863	1863	1863	1863	0
386	20231103	132100	77338681	1863	1863	1863	1863	0
387	20231103	132000	77338681	1863	1863	1863	1863	0
388	20231103	131900	77338681	1863	1863	1863	1863	7
389	20231103	131800	77325640	1856	1856	1856	1856	0
390	20231103	131700	77325640	1856	1856	1856	1856	0
391	20231103	131600	77325640	1856	1856	1856	1856	0
392	20231103	131500	77325640	1856	1856	1856	1856	0
393	20231103	131400	77325640	1856	1856	1856	1856	0
394	20231103	131300	77325640	1856	1856	1856	1856	0
395	20231103	131200	77325640	1856	1856	1856	1856	0
396	20231103	131100	77325640	1856	1856	1856	1856	0
397	20231103	131000	77325640	1856	1856	1856	1856	0
398	20231103	130900	77325640	1856	1856	1856	1856	0
399	20231103	130800	77325640	1856	1856	1856	1856	0
400	20231103	130700	77325640	1856	1856	1856	1856	0
401	20231103	130600	77325640	1856	1856	1856	1856	0
402	20231103	130500	77325640	1856	1856	1856	1856	0
403	20231103	130400	77325640	1856	1856	1856	1856	0
404	20231103	130300	77325640	1856	1856	1856	1856	0
405	20231103	130200	77325640	1856	1856	1856	1856	0
406	20231103	130100	77325640	1856	1856	1856	1856	0
407	20231103	130000	77325640	1856	1856	1856	1856	0
408	20231103	125900	77325640	1856	1856	1856	1856	0
409	20231103	125800	77325640	1856	1856	1856	1856	0
410	20231103	125700	77325640	1856	1856	1856	1856	0
411	20231103	125600	77325640	1856	1856	1856	1856	0
412	20231103	125500	77325640	1856	1856	1856	1856	0
413	20231103	125400	77325640	1856	1856	1856	1856	0
414	20231103	125300	77325640	1856	1856	1856	1856	0
415	20231103	125200	77325640	1856	1856	1856	1856	0
416	20231103	125100	77325640	1856	1856	1856	1856	0
417	20231103	125000	77325640	1856	1856	1856	1856	0
418	20231103	124900	77325640	1856	1856	1856	1856	0
419	20231103	124800	77325640	1856	1856	1856	1856	0
420	20231103	124700	77325640	1856	1856	1856	1856	0
421	20231103	124600	77325640	1856	1856	1856	1856	0
422	20231103	124500	77325640	1856	1856	1856	1856	0
423	20231103	124400	77325640	1856	1856	1856	1856	0
424	20231103	124300	77325640	1856	1856	1856	1856	0
425	20231103	124200	77325640	1856	1856	1856	1856	0
426	20231103	124100	77325640	1856	1856	1856	1856	0
427	20231103	124000	77325640	1856	1860	1860	1856	431
428	20231103	123900	76525138	1859	1859	1859	1859	0
429	20231103	123800	76525138	1859	1859	1859	1859	0
430	20231103	123700	76525138	1859	1859	1859	1859	0
431	20231103	123600	76525138	1859	1859	1859	1859	0
432	20231103	123500	76525138	1859	1859	1859	1859	0
433	20231103	123400	76525138	1859	1863	1863	1859	1187
434	20231103	123300	74318461	1866	1866	1866	1866	0
435	20231103	123200	74318461	1866	1866	1866	1866	0
436	20231103	123100	74318461	1866	1866	1866	1866	0
437	20231103	123000	74318461	1866	1866	1866	1866	0
438	20231103	122900	74318461	1866	1866	1866	1866	0
439	20231103	122800	74318461	1866	1866	1866	1866	0
440	20231103	122700	74318461	1866	1866	1866	1866	0
441	20231103	122600	74318461	1866	1866	1866	1866	0
442	20231103	122500	74318461	1866	1866	1866	1866	0
443	20231103	122400	74318461	1866	1866	1866	1866	0
444	20231103	122300	74318461	1866	1866	1866	1866	0
445	20231103	122200	74318461	1866	1866	1866	1866	0
446	20231103	122100	74318461	1866	1866	1866	1866	0
447	20231103	122000	74318461	1866	1866	1866	1866	5
448	20231103	121900	74309131	1866	1866	1866	1866	6
449	20231103	121800	74297935	1866	1866	1866	1866	4
450	20231103	121700	74290471	1866	1866	1866	1866	5
451	20231103	121600	74281141	1860	1867	1867	1860	36
452	20231103	121500	74214048	1867	1866	1867	1866	5
453	20231103	121400	74204714	1866	1867	1867	1862	108
454	20231103	121300	74003564	1867	1867	1867	1867	9
455	20231103	121200	73986761	1867	1867	1867	1867	55
456	20231103	121100	73884076	1867	1868	1873	1865	63
457	20231103	121000	73766556	1868	1868	1868	1868	5
458	20231103	120900	73757216	1868	1868	1868	1868	7
459	20231103	120800	73744140	1868	1868	1868	1868	5
460	20231103	120700	73734800	1868	1868	1868	1868	6
461	20231103	120600	73723592	1868	1868	1868	1868	6
462	20231103	120500	73712384	1868	1868	1868	1868	6
463	20231103	120400	73701176	1872	1868	1872	1868	15
464	20231103	120300	73673122	1868	1868	1868	1868	6
465	20231103	120200	73661914	1868	1867	1868	1867	7
466	20231103	120100	73648839	1867	1867	1867	1864	27
467	20231103	120000	73598490	1867	1867	1867	1867	5
468	20231103	115900	73589155	1867	1867	1867	1867	6
469	20231103	115800	73577953	1867	1867	1867	1867	6
470	20231103	115700	73566751	1867	1867	1867	1867	8
471	20231103	115600	73551815	1867	1867	1867	1867	6
472	20231103	115500	73540613	1867	1866	1867	1866	207
473	20231103	115400	73154344	1869	1866	1869	1866	6
474	20231103	115300	73143136	1866	1866	1866	1866	7
475	20231103	115200	73130074	1866	1866	1866	1866	6
476	20231103	115100	73118878	1865	1865	1865	1865	6
477	20231103	115000	73107688	1863	1863	1863	1863	4
478	20231103	114900	73100236	1863	1863	1863	1863	5
479	20231103	114800	73090921	1863	1860	1872	1860	2816
480	20231103	114700	67836863	1860	1860	1860	1860	0
481	20231103	114600	67836863	1860	1860	1860	1860	0
482	20231103	114500	67836863	1860	1860	1860	1860	0
483	20231103	114400	67836863	1860	1860	1860	1860	0
484	20231103	114300	67836863	1860	1860	1860	1860	1
485	20231103	114200	67835003	1860	1864	1864	1860	1198
486	20231103	114100	65606669	1865	1865	1865	1865	0
487	20231103	114000	65606669	1865	1865	1865	1865	0
488	20231103	113900	65606669	1865	1865	1865	1865	10
489	20231103	113800	65588019	1868	1868	1868	1868	0
490	20231103	113700	65588019	1868	1868	1868	1868	0
491	20231103	113600	65588019	1868	1868	1868	1868	5
492	20231103	113500	65578679	1868	1868	1868	1868	1
493	20231103	113400	65576811	1868	1868	1868	1868	3
494	20231103	113300	65571207	1868	1868	1868	1868	0
495	20231103	113200	65571207	1868	1868	1868	1868	0
496	20231103	113100	65571207	1868	1868	1868	1868	0
497	20231103	113000	65571207	1868	1867	1868	1865	59
498	20231103	112900	65461152	1867	1867	1870	1867	42
499	20231103	112800	65382729	1867	1867	1867	1867	9
500	20231103	112700	65365926	1867	1864	1867	1864	8
501	20231103	112600	65350999	1864	1864	1864	1864	5
502	20231103	112500	65341679	1864	1864	1864	1864	8
503	20231103	112400	65326767	1864	1864	1864	1864	6
504	20231103	112300	65315583	1864	1864	1864	1864	6
505	20231103	112200	65304399	1864	1864	1864	1864	6
506	20231103	112100	65293215	1863	1863	1863	1863	5
507	20231103	112000	65283900	1863	1861	1863	1861	6
508	20231103	111900	65272730	1861	1861	1861	1861	6
509	20231103	111800	65261564	1861	1857	1863	1857	1141
510	20231103	111700	63142675	1856	1856	1856	1856	0
511	20231103	111600	63142675	1856	1856	1856	1856	0
512	20231103	111500	63142675	1856	1856	1856	1856	0
513	20231103	111400	63142675	1856	1856	1856	1856	0
514	20231103	111300	63142675	1856	1856	1856	1856	0
515	20231103	111200	63142675	1856	1856	1856	1856	0
516	20231103	111100	63142675	1856	1856	1856	1856	0
517	20231103	111000	63142675	1856	1856	1856	1856	0
518	20231103	110900	63142675	1856	1856	1856	1856	0
519	20231103	110800	63142675	1856	1856	1856	1856	0
520	20231103	110700	63142675	1856	1856	1856	1856	0
521	20231103	110600	63142675	1856	1856	1856	1856	0
522	20231103	110500	63142675	1856	1856	1856	1856	0
523	20231103	110400	63142675	1856	1856	1856	1856	1132
524	20231103	110300	61041683	1856	1856	1856	1856	0
525	20231103	110200	61041683	1856	1856	1856	1856	0
526	20231103	110100	61041683	1856	1856	1856	1856	0
527	20231103	110000	61041683	1856	1856	1856	1856	0
528	20231103	105900	61041683	1856	1856	1856	1856	0
529	20231103	105800	61041683	1856	1860	1860	1856	1000
530	20231103	105700	59185618	1863	1863	1863	1863	0
531	20231103	105600	59185618	1863	1863	1863	1863	0
532	20231103	105500	59185618	1863	1863	1863	1863	0
533	20231103	105400	59185618	1863	1863	1863	1863	0
534	20231103	105300	59185618	1863	1867	1867	1863	1000
535	20231103	105200	57322575	1870	1870	1870	1870	0
536	20231103	105100	57322575	1870	1870	1870	1870	0
537	20231103	105000	57322575	1870	1870	1870	1870	0
538	20231103	104900	57322575	1870	1870	1870	1870	0
539	20231103	104800	57322575	1870	1870	1870	1870	0
540	20231103	104700	57322575	1870	1870	1870	1870	0
541	20231103	104600	57322575	1870	1870	1870	1870	0
542	20231103	104500	57322575	1870	1870	1870	1870	0
543	20231103	104400	57322575	1870	1870	1870	1870	0
544	20231103	104300	57322575	1870	1870	1870	1870	0
545	20231103	104200	57322575	1870	1867	1870	1867	3
546	20231103	104100	57316968	1863	1863	1863	1863	0
547	20231103	104000	57316968	1863	1863	1863	1863	0
548	20231103	103900	57316968	1863	1860	1870	1860	51
549	20231103	103800	57221805	1860	1860	1860	1860	0
550	20231103	103700	57221805	1860	1860	1860	1860	1
551	20231103	103600	57219945	1860	1860	1860	1860	1
552	20231103	103500	57218085	1869	1869	1869	1869	0
553	20231103	103400	57218085	1869	1869	1869	1869	0
554	20231103	103300	57218085	1869	1869	1869	1869	0
555	20231103	103200	57218085	1869	1869	1869	1869	0
556	20231103	103100	57218085	1869	1869	1869	1869	0
557	20231103	103000	57218085	1869	1856	1869	1856	678
558	20231103	102900	55959700	1869	1859	1869	1855	1024
559	20231103	102800	54060146	1870	1858	1870	1858	21
560	20231103	102700	54020972	1858	1858	1858	1858	8
561	20231103	102600	54006108	1858	1858	1861	1858	11
562	20231103	102500	53985660	1858	1863	1870	1858	39
563	20231103	102400	53912964	1858	1849	1870	1849	356
564	20231103	102300	53250550	1849	1845	1849	1845	1162
565	20231103	102200	51106650	1845	1848	1849	1845	1021
566	20231103	102100	49222757	1848	1848	1848	1848	6
567	20231103	102000	49211669	1848	1848	1848	1848	6
568	20231103	101900	49200581	1848	1848	1848	1848	7
569	20231103	101800	49187645	1848	1848	1848	1848	5
570	20231103	101700	49178405	1848	1848	1848	1848	6
571	20231103	101600	49167317	1848	1848	1848	1848	6
572	20231103	101500	49156229	1848	1848	1848	1848	6
573	20231103	101400	49145141	1848	1848	1848	1848	5
574	20231103	101300	49135901	1848	1848	1848	1848	8
575	20231103	101200	49121117	1848	1847	1848	1847	13
576	20231103	101100	49097105	1847	1847	1847	1847	12
577	20231103	101000	49074941	1847	1847	1847	1847	11
578	20231103	100900	49054624	1845	1845	1845	1845	1161
579	20231103	100800	46912579	1845	1845	1845	1845	679
580	20231103	100700	45659824	1843	1848	1848	1843	1000
581	20231103	100600	43816174	1850	1850	1850	1850	0
582	20231103	100500	43816174	1850	1850	1850	1850	0
583	20231103	100400	43816174	1850	1850	1850	1850	23
584	20231103	100300	43773624	1850	1850	1850	1850	23
585	20231103	100200	43731074	1850	1850	1850	1850	24
586	20231103	100100	43686674	1850	1857	1857	1850	1123
587	20231103	100000	41609012	1857	1857	1857	1857	8
588	20231103	095900	41594156	1857	1855	1857	1855	76
589	20231103	095800	41453027	1855	1855	1855	1855	6
590	20231103	095700	41441897	1855	1855	1855	1855	6
591	20231103	095600	41430767	1855	1855	1855	1855	341
592	20231103	095500	40798212	1855	1855	1855	1855	0
593	20231103	095400	40798212	1855	1855	1855	1855	0
594	20231103	095300	40798212	1855	1855	1855	1855	0
595	20231103	095200	40798212	1855	1855	1855	1855	0
596	20231103	095100	40798212	1855	1855	1855	1855	2
597	20231103	095000	40794502	1852	1854	1855	1852	22
598	20231103	094900	40753716	1854	1852	1855	1852	34
599	20231103	094800	40690681	1855	1835	1855	1834	147
600	20231103	094700	40418548	1835	1836	1836	1835	7
601	20231103	094600	40405701	1836	1836	1850	1834	5368
602	20231103	094500	30475071	1836	1834	1837	1834	7
603	20231103	094400	30462220	1834	1836	1836	1834	8
604	20231103	094300	30447534	1836	1834	1836	1834	5
605	20231103	094200	30438362	1834	1835	1835	1834	7
606	20231103	094100	30425523	1835	1836	1836	1834	7
607	20231103	094000	30412680	1850	1834	1850	1834	14950
608	20231103	093900	2755535	1834	1834	1834	1834	6
609	20231103	093800	2744531	1834	1834	1834	1834	1
610	20231103	093700	2742697	1834	1834	1834	1834	0
611	20231103	093600	2742697	1834	1834	1834	1834	0
612	20231103	093500	2742697	1834	1834	1834	1834	5
613	20231103	093400	2733527	1834	1834	1844	1834	22
614	20231103	093300	2693145	1830	1826	1830	1826	3
615	20231103	093200	2687661	1824	1824	1824	1824	0
616	20231103	093100	2687661	1824	1824	1824	1824	0
617	20231103	093000	2687661	1824	1826	1826	1824	33
618	20231103	092900	2627466	1826	1826	1826	1826	0
619	20231103	092800	2627466	1826	1826	1826	1826	1
620	20231103	092700	2625640	1836	1836	1836	1836	0
621	20231103	092600	2625640	1836	1836	1836	1836	2
622	20231103	092500	2621968	1849	1849	1849	1849	0
623	20231103	092400	2621968	1849	1849	1849	1849	0
624	20231103	092300	2621968	1849	1849	1849	1849	0
625	20231103	092200	2621968	1849	1836	1849	1836	17
626	20231103	092100	2590674	1849	1838	1849	1836	16
627	20231103	092000	2561252	1838	1840	1840	1835	440
628	20231103	091900	1753801	1835	1835	1835	1835	1
629	20231103	091800	1751966	1835	1835	1835	1835	8
630	20231103	091700	1737286	1835	1835	1835	1835	1
631	20231103	091600	1735451	1827	1827	1827	1827	1
632	20231103	091500	1733624	1850	1850	1850	1850	0
633	20231103	091400	1733624	1850	1850	1850	1850	0
634	20231103	091300	1733624	1850	1850	1850	1850	0
635	20231103	091200	1733624	1850	1850	1850	1850	0
636	20231103	091100	1733624	1850	1850	1850	1850	0
637	20231103	091000	1733624	1850	1850	1850	1850	0
638	20231103	090900	1733624	1850	1850	1850	1850	0
639	20231103	090800	1733624	1850	1850	1850	1850	0
640	20231103	090700	1733624	1850	1850	1850	1850	0
641	20231103	090600	1733624	1850	1850	1850	1850	0
642	20231103	090500	1733624	1850	1824	1850	1824	16
643	20231103	090400	1704314	1839	1839	1839	1839	0
644	20231103	090300	1704314	1839	1839	1839	1839	0
645	20231103	090200	1704314	1839	1839	1839	1839	0
646	20231103	090100	1704314	1839	1839	1839	1839	0
647	20231103	090000	1704314	1839	1849	1849	1839	926