KissMeData/001380/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183400	76747694	1394	1394	1394	1394	791
3	20231103	183300	76747694	1394	1394	1394	1394	0
4	20231103	183200	76747694	1394	1394	1394	1394	0
5	20231103	183100	76747694	1394	1394	1394	1394	0
6	20231103	183000	76747694	1394	1394	1394	1394	0
7	20231103	182900	76747694	1394	1394	1394	1394	0
8	20231103	182800	76747694	1394	1394	1394	1394	0
9	20231103	182700	76747694	1394	1394	1394	1394	0
10	20231103	182600	76747694	1394	1394	1394	1394	0
11	20231103	182500	76747694	1394	1394	1394	1394	0
12	20231103	182400	76747694	1394	1394	1394	1394	0
13	20231103	182300	76747694	1394	1394	1394	1394	0
14	20231103	182200	76747694	1394	1394	1394	1394	0
15	20231103	182100	76747694	1394	1394	1394	1394	0
16	20231103	182000	76747694	1394	1394	1394	1394	0
17	20231103	181900	76747694	1394	1394	1394	1394	0
18	20231103	181800	76747694	1394	1394	1394	1394	0
19	20231103	181700	76747694	1394	1394	1394	1394	0
20	20231103	181600	76747694	1394	1394	1394	1394	0
21	20231103	181500	76747694	1394	1394	1394	1394	0
22	20231103	181400	76747694	1394	1394	1394	1394	0
23	20231103	181300	76747694	1394	1394	1394	1394	0
24	20231103	181200	76747694	1394	1394	1394	1394	0
25	20231103	181100	76747694	1394	1394	1394	1394	0
26	20231103	181000	76747694	1394	1394	1394	1394	0
27	20231103	180900	76747694	1394	1394	1394	1394	0
28	20231103	180800	76747694	1394	1394	1394	1394	0
29	20231103	180700	76747694	1394	1394	1394	1394	0
30	20231103	180600	76747694	1394	1394	1394	1394	0
31	20231103	180500	76747694	1394	1394	1394	1394	0
32	20231103	180400	76747694	1394	1394	1394	1394	791
33	20231103	180300	76747694	1394	1394	1394	1394	0
34	20231103	180200	76747694	1394	1394	1394	1394	0
35	20231103	180100	76747694	1394	1394	1394	1394	0
36	20231103	180000	76747694	1394	1394	1394	1394	0
37	20231103	175900	76747694	1394	1394	1394	1394	0
38	20231103	175800	76747694	1394	1394	1394	1394	0
39	20231103	175700	76747694	1394	1394	1394	1394	0
40	20231103	175600	76747694	1394	1394	1394	1394	0
41	20231103	175500	76747694	1394	1394	1394	1394	0
42	20231103	175400	76747694	1394	1394	1394	1394	0
43	20231103	175300	76747694	1394	1394	1394	1394	0
44	20231103	175200	76747694	1394	1394	1394	1394	0
45	20231103	175100	76747694	1394	1394	1394	1394	0
46	20231103	175000	76747694	1394	1394	1394	1394	0
47	20231103	174900	76747694	1394	1394	1394	1394	0
48	20231103	174800	76747694	1394	1394	1394	1394	0
49	20231103	174700	76747694	1394	1394	1394	1394	0
50	20231103	174600	76747694	1394	1394	1394	1394	0
51	20231103	174500	76747694	1394	1394	1394	1394	0
52	20231103	174400	76747694	1394	1394	1394	1394	0
53	20231103	174300	76747694	1394	1394	1394	1394	0
54	20231103	174200	76747694	1394	1394	1394	1394	0
55	20231103	174100	76747694	1394	1394	1394	1394	0
56	20231103	174000	76747694	1394	1394	1394	1394	0
57	20231103	173900	76747694	1394	1394	1394	1394	0
58	20231103	173800	76747694	1394	1394	1394	1394	0
59	20231103	173700	76747694	1394	1394	1394	1394	0
60	20231103	173600	76747694	1394	1394	1394	1394	0
61	20231103	173500	76747694	1394	1394	1394	1394	0
62	20231103	173400	76747694	1394	1394	1394	1394	791
63	20231103	173300	76747694	1394	1394	1394	1394	0
64	20231103	173200	76747694	1394	1394	1394	1394	0
65	20231103	173100	76747694	1394	1394	1394	1394	0
66	20231103	173000	76747694	1394	1394	1394	1394	0
67	20231103	172900	76747694	1394	1394	1394	1394	0
68	20231103	172800	76747694	1394	1394	1394	1394	0
69	20231103	172700	76747694	1394	1394	1394	1394	0
70	20231103	172600	76747694	1394	1394	1394	1394	0
71	20231103	172500	76747694	1394	1394	1394	1394	0
72	20231103	172400	76747694	1394	1394	1394	1394	0
73	20231103	172300	76747694	1394	1394	1394	1394	0
74	20231103	172200	76747694	1394	1394	1394	1394	0
75	20231103	172100	76747694	1394	1394	1394	1394	0
76	20231103	172000	76747694	1394	1394	1394	1394	0
77	20231103	171900	76747694	1394	1394	1394	1394	0
78	20231103	171800	76747694	1394	1394	1394	1394	0
79	20231103	171700	76747694	1394	1394	1394	1394	0
80	20231103	171600	76747694	1394	1394	1394	1394	0
81	20231103	171500	76747694	1394	1394	1394	1394	0
82	20231103	171400	76747694	1394	1394	1394	1394	0
83	20231103	171300	76747694	1394	1394	1394	1394	0
84	20231103	171200	76747694	1394	1394	1394	1394	0
85	20231103	171100	76747694	1394	1394	1394	1394	0
86	20231103	171000	76747694	1394	1394	1394	1394	0
87	20231103	170900	76747694	1394	1394	1394	1394	0
88	20231103	170800	76747694	1394	1394	1394	1394	0
89	20231103	170700	76747694	1394	1394	1394	1394	0
90	20231103	170600	76747694	1394	1394	1394	1394	0
91	20231103	170500	76747694	1394	1394	1394	1394	0
92	20231103	170400	76747694	1394	1394	1394	1394	791
93	20231103	170300	76747694	1394	1394	1394	1394	0
94	20231103	170200	76747694	1394	1394	1394	1394	0
95	20231103	170100	76747694	1394	1394	1394	1394	0
96	20231103	170000	76747694	1394	1394	1394	1394	0
97	20231103	165900	76747694	1394	1394	1394	1394	0
98	20231103	165800	76747694	1394	1394	1394	1394	0
99	20231103	165700	76747694	1394	1394	1394	1394	0
100	20231103	165600	76747694	1394	1394	1394	1394	0
101	20231103	165500	76747694	1394	1394	1394	1394	0
102	20231103	165400	76747694	1394	1394	1394	1394	0
103	20231103	165300	76747694	1394	1394	1394	1394	0
104	20231103	165200	76747694	1394	1394	1394	1394	0
105	20231103	165100	76747694	1394	1394	1394	1394	0
106	20231103	165000	76747694	1394	1394	1394	1394	0
107	20231103	164900	76747694	1394	1394	1394	1394	0
108	20231103	164800	76747694	1394	1394	1394	1394	0
109	20231103	164700	76747694	1394	1394	1394	1394	0
110	20231103	164600	76747694	1394	1394	1394	1394	0
111	20231103	164500	76747694	1394	1394	1394	1394	0
112	20231103	164400	76747694	1394	1394	1394	1394	0
113	20231103	164300	76747694	1394	1394	1394	1394	0
114	20231103	164200	76747694	1394	1394	1394	1394	0
115	20231103	164100	76747694	1394	1394	1394	1394	0
116	20231103	164000	76747694	1394	1394	1394	1394	0
117	20231103	163900	76747694	1394	1394	1394	1394	0
118	20231103	163800	76747694	1394	1394	1394	1394	0
119	20231103	163700	76747694	1394	1394	1394	1394	0
120	20231103	163600	76747694	1394	1394	1394	1394	0
121	20231103	163500	76747694	1394	1394	1394	1394	0
122	20231103	163400	76747694	1394	1394	1394	1394	791
123	20231103	163300	76747694	1394	1394	1394	1394	0
124	20231103	163200	76747694	1394	1394	1394	1394	0
125	20231103	163100	76747694	1394	1394	1394	1394	0
126	20231103	163000	76747694	1394	1394	1394	1394	0
127	20231103	162900	76747694	1394	1394	1394	1394	0
128	20231103	162800	76747694	1394	1394	1394	1394	0
129	20231103	162700	76747694	1394	1394	1394	1394	0
130	20231103	162600	76747694	1394	1394	1394	1394	0
131	20231103	162500	76747694	1394	1394	1394	1394	0
132	20231103	162400	76747694	1394	1394	1394	1394	0
133	20231103	162300	76747694	1394	1394	1394	1394	0
134	20231103	162200	76747694	1394	1394	1394	1394	0
135	20231103	162100	76747694	1394	1394	1394	1394	0
136	20231103	162000	76747694	1394	1394	1394	1394	0
137	20231103	161900	76747694	1394	1394	1394	1394	0
138	20231103	161800	76747694	1394	1394	1394	1394	0
139	20231103	161700	76747694	1394	1394	1394	1394	0
140	20231103	161600	76747694	1394	1394	1394	1394	0
141	20231103	161500	76747694	1394	1394	1394	1394	0
142	20231103	161400	76747694	1394	1394	1394	1394	0
143	20231103	161300	76747694	1394	1394	1394	1394	0
144	20231103	161200	76747694	1394	1394	1394	1394	0
145	20231103	161100	76747694	1394	1394	1394	1394	0
146	20231103	161000	76747694	1394	1394	1394	1394	0
147	20231103	160900	76747694	1394	1394	1394	1394	0
148	20231103	160800	76747694	1394	1394	1394	1394	0
149	20231103	160700	76747694	1394	1394	1394	1394	0
150	20231103	160600	76747694	1394	1394	1394	1394	0
151	20231103	160500	76747694	1394	1394	1394	1394	0
152	20231103	160400	76747694	1394	1394	1394	1394	791
153	20231103	160300	76747694	1394	1394	1394	1394	0
154	20231103	160200	76747694	1394	1394	1394	1394	0
155	20231103	160100	76747694	1394	1394	1394	1394	0
156	20231103	160000	76747694	1394	1394	1394	1394	0
157	20231103	155900	76747694	1394	1394	1394	1394	0
158	20231103	155800	76747694	1394	1394	1394	1394	0
159	20231103	155700	76747694	1394	1394	1394	1394	0
160	20231103	155600	76747694	1394	1394	1394	1394	0
161	20231103	155500	76747694	1394	1394	1394	1394	0
162	20231103	155400	76747694	1394	1394	1394	1394	0
163	20231103	155300	76747694	1394	1394	1394	1394	0
164	20231103	155200	76747694	1394	1394	1394	1394	0
165	20231103	155100	76747694	1394	1394	1394	1394	0
166	20231103	155000	76747694	1394	1394	1394	1394	0
167	20231103	154900	76747694	1394	1394	1394	1394	0
168	20231103	154800	76747694	1394	1394	1394	1394	0
169	20231103	154700	76747694	1394	1394	1394	1394	0
170	20231103	154600	76747694	1394	1394	1394	1394	0
171	20231103	154500	76747694	1394	1394	1394	1394	0
172	20231103	154400	76747694	1394	1394	1394	1394	0
173	20231103	154300	76747694	1394	1394	1394	1394	0
174	20231103	154200	76747694	1394	1394	1394	1394	0
175	20231103	154100	76747694	1394	1394	1394	1394	0
176	20231103	154000	76747694	1394	1394	1394	1394	0
177	20231103	153900	76747694	1394	1394	1394	1394	0
178	20231103	153800	76747694	1394	1394	1394	1394	0
179	20231103	153700	76747694	1394	1394	1394	1394	0
180	20231103	153600	76747694	1394	1394	1394	1394	0
181	20231103	153500	76747694	1394	1394	1394	1394	0
182	20231103	153400	76747694	1394	1394	1394	1394	791
183	20231103	153300	76747694	1394	1394	1394	1394	0
184	20231103	153200	76747694	1394	1394	1394	1394	0
185	20231103	153100	76747694	1394	1394	1394	1394	0
186	20231103	153000	76747694	1394	1394	1394	1394	791
187	20231103	152900	75645040	1394	1394	1394	1394	0
188	20231103	152800	75645040	1394	1394	1394	1394	0
189	20231103	152700	75645040	1394	1394	1394	1394	0
190	20231103	152600	75645040	1394	1394	1394	1394	0
191	20231103	152500	75645040	1394	1394	1394	1394	0
192	20231103	152400	75645040	1394	1394	1394	1394	0
193	20231103	152300	75645040	1394	1394	1394	1394	0
194	20231103	152200	75645040	1394	1394	1394	1394	0
195	20231103	152100	75645040	1394	1394	1394	1394	0
196	20231103	152000	75645040	1394	1394	1394	1394	0
197	20231103	151900	75645040	1394	1394	1394	1394	0
198	20231103	151800	75645040	1394	1394	1394	1394	0
199	20231103	151700	75645040	1394	1393	1394	1393	416
200	20231103	151600	75065252	1388	1388	1388	1388	0
201	20231103	151500	75065252	1388	1388	1388	1388	1
202	20231103	151400	75063864	1388	1393	1393	1388	33
203	20231103	151300	75017967	1392	1392	1392	1392	200
204	20231103	151200	74739567	1392	1392	1392	1392	0
205	20231103	151100	74739567	1392	1392	1392	1392	99
206	20231103	151000	74601759	1392	1392	1392	1392	80
207	20231103	150900	74490399	1393	1393	1393	1393	0
208	20231103	150800	74490399	1393	1393	1393	1393	0
209	20231103	150700	74490399	1393	1392	1393	1392	249
210	20231103	150600	74143790	1393	1392	1393	1392	11
211	20231103	150500	74128477	1392	1387	1392	1387	421
212	20231103	150400	73542939	1387	1387	1387	1387	443
213	20231103	150300	72928498	1387	1387	1387	1387	0
214	20231103	150200	72928498	1387	1387	1387	1387	0
215	20231103	150100	72928498	1387	1387	1387	1387	0
216	20231103	150000	72928498	1387	1387	1387	1387	1
217	20231103	145900	72927111	1384	1383	1384	1383	2939
218	20231103	145800	68859632	1383	1383	1383	1383	0
219	20231103	145700	68859632	1383	1383	1383	1383	0
220	20231103	145600	68859632	1383	1383	1383	1383	0
221	20231103	145500	68859632	1383	1383	1383	1383	0
222	20231103	145400	68859632	1383	1383	1383	1383	1
223	20231103	145300	68858249	1384	1384	1384	1384	0
224	20231103	145200	68858249	1384	1384	1384	1384	0
225	20231103	145100	68858249	1384	1384	1384	1384	1
226	20231103	145000	68856865	1380	1380	1380	1380	0
227	20231103	144900	68856865	1380	1380	1380	1380	0
228	20231103	144800	68856865	1380	1383	1383	1380	14
229	20231103	144700	68837539	1384	1384	1384	1384	0
230	20231103	144600	68837539	1384	1384	1384	1384	0
231	20231103	144500	68837539	1384	1384	1384	1384	0
232	20231103	144400	68837539	1384	1384	1384	1384	0
233	20231103	144300	68837539	1384	1382	1384	1382	898
234	20231103	144200	67596451	1382	1382	1382	1382	0
235	20231103	144100	67596451	1382	1381	1382	1381	159
236	20231103	144000	67376871	1381	1381	1381	1381	2
237	20231103	143900	67374109	1381	1381	1381	1381	0
238	20231103	143800	67374109	1381	1381	1381	1381	0
239	20231103	143700	67374109	1381	1381	1381	1381	0
240	20231103	143600	67374109	1381	1381	1381	1381	0
241	20231103	143500	67374109	1381	1381	1381	1381	8
242	20231103	143400	67363061	1381	1381	1381	1381	16
243	20231103	143300	67340965	1381	1376	1381	1374	252
244	20231103	143200	66994210	1374	1374	1374	1374	0
245	20231103	143100	66994210	1374	1380	1381	1374	4
246	20231103	143000	66988701	1381	1381	1381	1374	5
247	20231103	142900	66981803	1372	1381	1381	1372	3
248	20231103	142800	66977678	1372	1373	1373	1372	200
249	20231103	142700	66703240	1381	1381	1381	1381	1
250	20231103	142600	66701859	1373	1375	1375	1373	100
251	20231103	142500	66564526	1381	1381	1381	1381	1
252	20231103	142400	66563145	1374	1374	1374	1374	0
253	20231103	142300	66563145	1374	1380	1380	1374	11
254	20231103	142200	66547971	1380	1379	1380	1379	476
255	20231103	142100	65891457	1374	1378	1378	1370	10051
256	20231103	142000	52101665	1385	1385	1385	1385	1
257	20231103	141900	52100280	1373	1382	1382	1373	2004
258	20231103	141800	49345219	1384	1384	1384	1384	3
259	20231103	141700	49341067	1378	1378	1378	1378	0
260	20231103	141600	49341067	1378	1378	1378	1378	0
261	20231103	141500	49341067	1378	1381	1381	1378	98
262	20231103	141400	49205786	1382	1382	1382	1382	0
263	20231103	141300	49205786	1382	1382	1382	1382	0
264	20231103	141200	49205786	1382	1382	1382	1382	0
265	20231103	141100	49205786	1382	1382	1382	1382	102
266	20231103	141000	49064822	1382	1382	1382	1382	0
267	20231103	140900	49064822	1382	1382	1382	1382	0
268	20231103	140800	49064822	1382	1382	1382	1382	0
269	20231103	140700	49064822	1382	1382	1382	1382	0
270	20231103	140600	49064822	1382	1382	1382	1382	0
271	20231103	140500	49064822	1382	1382	1382	1382	0
272	20231103	140400	49064822	1382	1382	1382	1382	0
273	20231103	140300	49064822	1382	1382	1382	1382	0
274	20231103	140200	49064822	1382	1382	1382	1382	0
275	20231103	140100	49064822	1382	1383	1383	1382	1000
276	20231103	140000	47681867	1383	1383	1383	1383	0
277	20231103	135900	47681867	1383	1383	1383	1383	0
278	20231103	135800	47681867	1383	1383	1383	1383	0
279	20231103	135700	47681867	1383	1383	1383	1383	10
280	20231103	135600	47668037	1382	1382	1382	1382	0
281	20231103	135500	47668037	1382	1387	1387	1382	2000
282	20231103	135400	44900194	1387	1387	1387	1387	0
283	20231103	135300	44900194	1387	1387	1387	1387	253
284	20231103	135200	44549283	1390	1390	1390	1390	0
285	20231103	135100	44549283	1390	1390	1390	1390	0
286	20231103	135000	44549283	1390	1390	1390	1390	0
287	20231103	134900	44549283	1390	1390	1390	1390	0
288	20231103	134800	44549283	1390	1390	1390	1390	0
289	20231103	134700	44549283	1390	1390	1390	1390	0
290	20231103	134600	44549283	1390	1390	1390	1390	0
291	20231103	134500	44549283	1390	1390	1390	1390	0
292	20231103	134400	44549283	1390	1390	1390	1390	0
293	20231103	134300	44549283	1390	1390	1390	1390	0
294	20231103	134200	44549283	1390	1390	1390	1390	0
295	20231103	134100	44549283	1390	1390	1390	1390	0
296	20231103	134000	44549283	1390	1390	1390	1390	0
297	20231103	133900	44549283	1390	1390	1390	1390	0
298	20231103	133800	44549283	1390	1390	1390	1390	0
299	20231103	133700	44549283	1390	1390	1390	1390	0
300	20231103	133600	44549283	1390	1390	1390	1390	0
301	20231103	133500	44549283	1390	1390	1390	1390	0
302	20231103	133400	44549283	1390	1390	1390	1390	0
303	20231103	133300	44549283	1390	1390	1390	1390	0
304	20231103	133200	44549283	1390	1390	1390	1390	0
305	20231103	133100	44549283	1390	1390	1390	1390	0
306	20231103	133000	44549283	1390	1390	1390	1390	0
307	20231103	132900	44549283	1390	1390	1390	1390	0
308	20231103	132800	44549283	1390	1390	1390	1390	0
309	20231103	132700	44549283	1390	1390	1390	1390	0
310	20231103	132600	44549283	1390	1390	1390	1390	0
311	20231103	132500	44549283	1390	1390	1390	1390	0
312	20231103	132400	44549283	1390	1390	1390	1390	0
313	20231103	132300	44549283	1390	1390	1390	1390	0
314	20231103	132200	44549283	1390	1390	1390	1390	0
315	20231103	132100	44549283	1390	1390	1390	1390	0
316	20231103	132000	44549283	1390	1390	1390	1390	0
317	20231103	131900	44549283	1390	1390	1390	1390	0
318	20231103	131800	44549283	1390	1390	1390	1390	0
319	20231103	131700	44549283	1390	1390	1390	1390	0
320	20231103	131600	44549283	1390	1390	1390	1390	0
321	20231103	131500	44549283	1390	1390	1390	1390	0
322	20231103	131400	44549283	1390	1390	1390	1390	0
323	20231103	131300	44549283	1390	1390	1390	1390	1
324	20231103	131200	44547893	1383	1383	1383	1383	160
325	20231103	131100	44326613	1391	1391	1391	1391	0
326	20231103	131000	44326613	1391	1391	1391	1391	0
327	20231103	130900	44326613	1391	1391	1391	1391	0
328	20231103	130800	44326613	1391	1391	1391	1391	0
329	20231103	130700	44326613	1391	1391	1391	1391	0
330	20231103	130600	44326613	1391	1391	1391	1391	1
331	20231103	130500	44325222	1382	1382	1382	1382	0
332	20231103	130400	44325222	1382	1382	1382	1382	161
333	20231103	130300	44102720	1381	1385	1385	1381	4063
334	20231103	130200	38485729	1385	1390	1390	1385	155
335	20231103	130100	38270559	1390	1390	1390	1390	200
336	20231103	130000	37992559	1390	1390	1390	1390	77
337	20231103	125900	37885529	1391	1391	1391	1391	0
338	20231103	125800	37885529	1391	1391	1391	1391	0
339	20231103	125700	37885529	1391	1391	1391	1391	0
340	20231103	125600	37885529	1391	1391	1391	1391	0
341	20231103	125500	37885529	1391	1391	1391	1391	0
342	20231103	125400	37885529	1391	1391	1391	1391	0
343	20231103	125300	37885529	1391	1391	1391	1391	0
344	20231103	125200	37885529	1391	1391	1391	1391	0
345	20231103	125100	37885529	1391	1391	1391	1391	0
346	20231103	125000	37885529	1391	1391	1391	1391	0
347	20231103	124900	37885529	1391	1391	1391	1391	0
348	20231103	124800	37885529	1391	1391	1391	1391	0
349	20231103	124700	37885529	1391	1391	1391	1391	0
350	20231103	124600	37885529	1391	1391	1391	1391	0
351	20231103	124500	37885529	1391	1391	1391	1391	0
352	20231103	124400	37885529	1391	1391	1391	1391	1
353	20231103	124300	37884138	1390	1391	1391	1390	97
354	20231103	124200	37749307	1390	1390	1390	1390	0
355	20231103	124100	37749307	1390	1390	1390	1390	104
356	20231103	124000	37604747	1390	1390	1390	1390	29
357	20231103	123900	37564437	1390	1390	1390	1390	9
358	20231103	123800	37551927	1389	1389	1389	1389	0
359	20231103	123700	37551927	1389	1389	1389	1389	12
360	20231103	123600	37535259	1391	1391	1391	1391	0
361	20231103	123500	37535259	1391	1391	1391	1391	0
362	20231103	123400	37535259	1391	1391	1391	1391	0
363	20231103	123300	37535259	1391	1391	1391	1391	0
364	20231103	123200	37535259	1391	1391	1391	1391	0
365	20231103	123100	37535259	1391	1391	1391	1391	0
366	20231103	123000	37535259	1391	1391	1391	1391	0
367	20231103	122900	37535259	1391	1391	1391	1391	0
368	20231103	122800	37535259	1391	1391	1391	1391	0
369	20231103	122700	37535259	1391	1391	1391	1391	0
370	20231103	122600	37535259	1391	1391	1391	1391	0
371	20231103	122500	37535259	1391	1391	1391	1391	1
372	20231103	122400	37533868	1389	1390	1390	1389	809
373	20231103	122300	36410058	1391	1391	1391	1391	1
374	20231103	122200	36408667	1389	1389	1389	1389	1
375	20231103	122100	36407278	1391	1391	1391	1391	0
376	20231103	122000	36407278	1391	1391	1391	1391	0
377	20231103	121900	36407278	1391	1389	1391	1389	5
378	20231103	121800	36400331	1391	1391	1391	1391	0
379	20231103	121700	36400331	1391	1391	1391	1391	0
380	20231103	121600	36400331	1391	1389	1391	1389	2
381	20231103	121500	36397551	1391	1391	1391	1391	1
382	20231103	121400	36396160	1391	1391	1391	1391	0
383	20231103	121300	36396160	1391	1391	1391	1391	0
384	20231103	121200	36396160	1391	1391	1391	1391	0
385	20231103	121100	36396160	1391	1391	1391	1391	0
386	20231103	121000	36396160	1391	1391	1391	1391	0
387	20231103	120900	36396160	1391	1391	1391	1391	0
388	20231103	120800	36396160	1391	1391	1391	1391	0
389	20231103	120700	36396160	1391	1391	1391	1391	0
390	20231103	120600	36396160	1391	1391	1391	1391	0
391	20231103	120500	36396160	1391	1391	1391	1391	1
392	20231103	120400	36394769	1390	1390	1390	1390	793
393	20231103	120300	35292499	1390	1388	1390	1388	6000
394	20231103	120200	26957553	1389	1389	1389	1389	0
395	20231103	120100	26957553	1389	1389	1389	1389	0
396	20231103	120000	26957553	1389	1389	1389	1389	0
397	20231103	115900	26957553	1389	1389	1389	1389	0
398	20231103	115800	26957553	1389	1389	1389	1389	0
399	20231103	115700	26957553	1389	1389	1389	1389	0
400	20231103	115600	26957553	1389	1389	1389	1389	0
401	20231103	115500	26957553	1389	1389	1389	1389	0
402	20231103	115400	26957553	1389	1389	1389	1389	0
403	20231103	115300	26957553	1389	1389	1389	1389	0
404	20231103	115200	26957553	1389	1389	1389	1389	0
405	20231103	115100	26957553	1389	1389	1389	1389	0
406	20231103	115000	26957553	1389	1389	1389	1389	0
407	20231103	114900	26957553	1389	1389	1389	1389	0
408	20231103	114800	26957553	1389	1389	1389	1389	0
409	20231103	114700	26957553	1389	1389	1389	1389	0
410	20231103	114600	26957553	1389	1389	1389	1389	0
411	20231103	114500	26957553	1389	1389	1389	1389	1
412	20231103	114400	26956164	1382	1382	1382	1382	522
413	20231103	114300	26234760	1389	1389	1389	1389	0
414	20231103	114200	26234760	1389	1389	1389	1389	0
415	20231103	114100	26234760	1389	1389	1389	1389	0
416	20231103	114000	26234760	1389	1389	1389	1389	0
417	20231103	113900	26234760	1389	1389	1389	1389	0
418	20231103	113800	26234760	1389	1389	1389	1389	0
419	20231103	113700	26234760	1389	1389	1389	1389	0
420	20231103	113600	26234760	1389	1389	1389	1389	0
421	20231103	113500	26234760	1389	1389	1389	1389	0
422	20231103	113400	26234760	1389	1389	1389	1389	15
423	20231103	113300	26213925	1389	1389	1389	1389	0
424	20231103	113200	26213925	1389	1389	1389	1389	0
425	20231103	113100	26213925	1389	1389	1389	1389	0
426	20231103	113000	26213925	1389	1389	1389	1389	0
427	20231103	112900	26213925	1389	1389	1389	1389	0
428	20231103	112800	26213925	1389	1389	1389	1389	1
429	20231103	112700	26212536	1390	1390	1390	1390	0
430	20231103	112600	26212536	1390	1390	1390	1390	0
431	20231103	112500	26212536	1390	1390	1390	1390	0
432	20231103	112400	26212536	1390	1390	1390	1390	0
433	20231103	112300	26212536	1390	1390	1390	1390	0
434	20231103	112200	26212536	1390	1390	1390	1390	0
435	20231103	112100	26212536	1390	1390	1390	1390	0
436	20231103	112000	26212536	1390	1390	1390	1390	0
437	20231103	111900	26212536	1390	1390	1390	1390	0
438	20231103	111800	26212536	1390	1390	1390	1390	0
439	20231103	111700	26212536	1390	1390	1390	1390	0
440	20231103	111600	26212536	1390	1390	1390	1390	40
441	20231103	111500	26156936	1390	1390	1390	1390	0
442	20231103	111400	26156936	1390	1390	1390	1390	0
443	20231103	111300	26156936	1390	1390	1390	1390	0
444	20231103	111200	26156936	1390	1390	1390	1390	0
445	20231103	111100	26156936	1390	1390	1390	1390	0
446	20231103	111000	26156936	1390	1390	1390	1390	0
447	20231103	110900	26156936	1390	1390	1390	1390	6
448	20231103	110800	26148596	1390	1390	1390	1390	0
449	20231103	110700	26148596	1390	1390	1390	1390	0
450	20231103	110600	26148596	1390	1390	1390	1390	0
451	20231103	110500	26148596	1390	1390	1390	1390	435
452	20231103	110400	25543946	1390	1390	1390	1390	0
453	20231103	110300	25543946	1390	1390	1390	1390	192
454	20231103	110200	25277066	1390	1390	1390	1390	0
455	20231103	110100	25277066	1390	1390	1390	1390	27
456	20231103	110000	25239536	1390	1390	1390	1390	0
457	20231103	105900	25239536	1390	1390	1390	1390	0
458	20231103	105800	25239536	1390	1390	1390	1390	799
459	20231103	105700	24128926	1390	1390	1390	1390	0
460	20231103	105600	24128926	1390	1390	1390	1390	0
461	20231103	105500	24128926	1390	1390	1390	1390	2
462	20231103	105400	24126146	1390	1390	1390	1390	0
463	20231103	105300	24126146	1390	1390	1390	1390	0
464	20231103	105200	24126146	1390	1390	1390	1390	0
465	20231103	105100	24126146	1390	1383	1390	1383	177
466	20231103	105000	23881336	1383	1383	1383	1383	1
467	20231103	104900	23879953	1381	1378	1381	1378	1063
468	20231103	104800	22415136	1378	1378	1378	1378	250
469	20231103	104700	22070636	1378	1378	1378	1378	725
470	20231103	104600	21071586	1378	1378	1378	1378	98
471	20231103	104500	20936542	1378	1378	1378	1378	0
472	20231103	104400	20936542	1378	1378	1378	1378	0
473	20231103	104300	20936542	1378	1378	1378	1378	2098
474	20231103	104200	18045498	1378	1378	1378	1378	0
475	20231103	104100	18045498	1378	1378	1378	1378	0
476	20231103	104000	18045498	1378	1378	1378	1378	0
477	20231103	103900	18045498	1378	1378	1378	1378	0
478	20231103	103800	18045498	1378	1378	1378	1378	974
479	20231103	103700	16703326	1377	1376	1377	1376	1572
480	20231103	103600	14538801	1376	1376	1376	1376	10
481	20231103	103500	14525041	1376	1376	1376	1376	0
482	20231103	103400	14525041	1376	1376	1376	1376	0
483	20231103	103300	14525041	1376	1376	1376	1376	1
484	20231103	103200	14523665	1376	1376	1376	1376	0
485	20231103	103100	14523665	1376	1376	1376	1376	0
486	20231103	103000	14523665	1376	1376	1376	1376	0
487	20231103	102900	14523665	1376	1376	1376	1376	60
488	20231103	102800	14441105	1376	1376	1376	1376	0
489	20231103	102700	14441105	1376	1376	1376	1376	10
490	20231103	102600	14427345	1372	1372	1372	1372	0
491	20231103	102500	14427345	1372	1372	1372	1372	0
492	20231103	102400	14427345	1372	1372	1372	1372	0
493	20231103	102300	14427345	1372	1372	1372	1372	11
494	20231103	102200	14412253	1377	1377	1377	1377	0
495	20231103	102100	14412253	1377	1377	1377	1377	527
496	20231103	102000	13686574	1377	1377	1377	1377	20
497	20231103	101900	13659034	1378	1378	1378	1378	373
498	20231103	101800	13145040	1378	1378	1378	1378	0
499	20231103	101700	13145040	1378	1378	1378	1378	0
500	20231103	101600	13145040	1378	1378	1378	1378	0
501	20231103	101500	13145040	1378	1378	1378	1378	0
502	20231103	101400	13145040	1378	1378	1378	1378	0
503	20231103	101300	13145040	1378	1378	1378	1378	0
504	20231103	101200	13145040	1378	1378	1378	1378	0
505	20231103	101100	13145040	1378	1378	1378	1378	0
506	20231103	101000	13145040	1378	1378	1378	1378	0
507	20231103	100900	13145040	1378	1378	1378	1378	0
508	20231103	100800	13145040	1378	1378	1378	1378	240
509	20231103	100700	12814320	1378	1377	1378	1377	343
510	20231103	100600	12342008	1378	1378	1378	1378	0
511	20231103	100500	12342008	1378	1378	1378	1378	0
512	20231103	100400	12342008	1378	1378	1378	1378	0
513	20231103	100300	12342008	1378	1378	1378	1378	0
514	20231103	100200	12342008	1378	1378	1378	1378	0
515	20231103	100100	12342008	1378	1378	1378	1378	1
516	20231103	100000	12340630	1370	1370	1370	1370	0
517	20231103	095900	12340630	1370	1370	1370	1370	1
518	20231103	095800	12339260	1378	1378	1378	1378	0
519	20231103	095700	12339260	1378	1378	1378	1378	0
520	20231103	095600	12339260	1378	1378	1378	1378	0
521	20231103	095500	12339260	1378	1365	1378	1365	399
522	20231103	095400	11793359	1365	1366	1366	1365	21
523	20231103	095300	11764684	1366	1366	1366	1366	0
524	20231103	095200	11764684	1366	1366	1366	1366	15
525	20231103	095100	11744194	1366	1366	1366	1366	1
526	20231103	095000	11742828	1368	1368	1368	1368	0
527	20231103	094900	11742828	1368	1371	1371	1368	229
528	20231103	094800	11429012	1377	1377	1377	1377	0
529	20231103	094700	11429012	1377	1377	1377	1377	0
530	20231103	094600	11429012	1377	1377	1377	1377	0
531	20231103	094500	11429012	1377	1372	1377	1370	21
532	20231103	094400	11400207	1371	1371	1371	1371	10
533	20231103	094300	11386497	1370	1370	1370	1370	0
534	20231103	094200	11386497	1370	1370	1370	1370	1
535	20231103	094100	11385127	1371	1376	1376	1371	1756
536	20231103	094000	8969387	1377	1377	1377	1377	100
537	20231103	093900	8831687	1382	1382	1382	1382	1
538	20231103	093800	8830305	1377	1377	1377	1377	0
539	20231103	093700	8830305	1377	1377	1377	1377	1
540	20231103	093600	8828928	1382	1382	1382	1382	0
541	20231103	093500	8828928	1382	1382	1382	1382	0
542	20231103	093400	8828928	1382	1382	1382	1382	0
543	20231103	093300	8828928	1382	1382	1382	1382	0
544	20231103	093200	8828928	1382	1382	1382	1382	0
545	20231103	093100	8828928	1382	1382	1382	1382	1
546	20231103	093000	8827546	1380	1380	1380	1380	98
547	20231103	092900	8692306	1382	1382	1382	1381	326
548	20231103	092800	8241874	1383	1383	1383	1383	0
549	20231103	092700	8241874	1383	1383	1383	1383	0
550	20231103	092600	8241874	1383	1385	1386	1383	1963
551	20231103	092500	5525391	1385	1387	1387	1385	29
552	20231103	092400	5485196	1387	1388	1388	1387	279
553	20231103	092300	5098220	1389	1385	1392	1385	283
554	20231103	092200	4705797	1385	1385	1385	1385	0
555	20231103	092100	4705797	1385	1385	1385	1385	100
556	20231103	092000	4567297	1385	1386	1386	1385	1251
557	20231103	091900	2833850	1387	1387	1387	1387	249
558	20231103	091800	2488487	1393	1393	1393	1393	0
559	20231103	091700	2488487	1393	1393	1393	1393	0
560	20231103	091600	2488487	1393	1393	1393	1393	0
561	20231103	091500	2488487	1393	1393	1393	1393	0
562	20231103	091400	2488487	1393	1393	1393	1393	1
563	20231103	091300	2487094	1387	1393	1393	1387	32
564	20231103	091200	2442524	1393	1393	1393	1393	31
565	20231103	091100	2399341	1393	1393	1393	1393	0
566	20231103	091000	2399341	1393	1392	1393	1392	31
567	20231103	090900	2356185	1392	1392	1392	1385	865
568	20231103	090800	1157134	1385	1391	1392	1385	103
569	20231103	090700	1014262	1392	1392	1392	1392	6
570	20231103	090600	1005910	1392	1392	1392	1392	31
571	20231103	090500	962758	1393	1393	1393	1393	32
572	20231103	090400	918182	1389	1393	1393	1389	33
573	20231103	090300	872217	1393	1393	1393	1393	32
574	20231103	090200	827641	1395	1396	1396	1395	32
575	20231103	090100	782970	1396	1404	1404	1392	426
576	20231103	090000	188270	1405	1405	1405	1405	134