KissMeData/037230/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191900	14486637	1895	1895	1895	1895	240
3	20231102	191800	14486637	1895	1895	1895	1895	0
4	20231102	191700	14486637	1895	1895	1895	1895	0
5	20231102	191600	14486637	1895	1895	1895	1895	0
6	20231102	191500	14486637	1895	1895	1895	1895	0
7	20231102	191400	14486637	1895	1895	1895	1895	0
8	20231102	191300	14486637	1895	1895	1895	1895	0
9	20231102	191200	14486637	1895	1895	1895	1895	0
10	20231102	191100	14486637	1895	1895	1895	1895	0
11	20231102	191000	14486637	1895	1895	1895	1895	0
12	20231102	190900	14486637	1895	1895	1895	1895	0
13	20231102	190800	14486637	1895	1895	1895	1895	0
14	20231102	190700	14486637	1895	1895	1895	1895	0
15	20231102	190600	14486637	1895	1895	1895	1895	0
16	20231102	190500	14486637	1895	1895	1895	1895	0
17	20231102	190400	14486637	1895	1895	1895	1895	0
18	20231102	190300	14486637	1895	1895	1895	1895	0
19	20231102	190200	14486637	1895	1895	1895	1895	0
20	20231102	190100	14486637	1895	1895	1895	1895	0
21	20231102	190000	14486637	1895	1895	1895	1895	0
22	20231102	185900	14486637	1895	1895	1895	1895	0
23	20231102	185800	14486637	1895	1895	1895	1895	0
24	20231102	185700	14486637	1895	1895	1895	1895	0
25	20231102	185600	14486637	1895	1895	1895	1895	0
26	20231102	185500	14486637	1895	1895	1895	1895	0
27	20231102	185400	14486637	1895	1895	1895	1895	0
28	20231102	185300	14486637	1895	1895	1895	1895	0
29	20231102	185200	14486637	1895	1895	1895	1895	0
30	20231102	185100	14486637	1895	1895	1895	1895	0
31	20231102	185000	14486637	1895	1895	1895	1895	0
32	20231102	184900	14486637	1895	1895	1895	1895	240
33	20231102	184800	14486637	1895	1895	1895	1895	0
34	20231102	184700	14486637	1895	1895	1895	1895	0
35	20231102	184600	14486637	1895	1895	1895	1895	0
36	20231102	184500	14486637	1895	1895	1895	1895	0
37	20231102	184400	14486637	1895	1895	1895	1895	0
38	20231102	184300	14486637	1895	1895	1895	1895	0
39	20231102	184200	14486637	1895	1895	1895	1895	0
40	20231102	184100	14486637	1895	1895	1895	1895	0
41	20231102	184000	14486637	1895	1895	1895	1895	0
42	20231102	183900	14486637	1895	1895	1895	1895	0
43	20231102	183800	14486637	1895	1895	1895	1895	0
44	20231102	183700	14486637	1895	1895	1895	1895	0
45	20231102	183600	14486637	1895	1895	1895	1895	0
46	20231102	183500	14486637	1895	1895	1895	1895	0
47	20231102	183400	14486637	1895	1895	1895	1895	0
48	20231102	183300	14486637	1895	1895	1895	1895	0
49	20231102	183200	14486637	1895	1895	1895	1895	0
50	20231102	183100	14486637	1895	1895	1895	1895	0
51	20231102	183000	14486637	1895	1895	1895	1895	0
52	20231102	182900	14486637	1895	1895	1895	1895	0
53	20231102	182800	14486637	1895	1895	1895	1895	0
54	20231102	182700	14486637	1895	1895	1895	1895	0
55	20231102	182600	14486637	1895	1895	1895	1895	0
56	20231102	182500	14486637	1895	1895	1895	1895	0
57	20231102	182400	14486637	1895	1895	1895	1895	0
58	20231102	182300	14486637	1895	1895	1895	1895	0
59	20231102	182200	14486637	1895	1895	1895	1895	0
60	20231102	182100	14486637	1895	1895	1895	1895	0
61	20231102	182000	14486637	1895	1895	1895	1895	0
62	20231102	181900	14486637	1895	1895	1895	1895	240
63	20231102	181800	14486637	1895	1895	1895	1895	0
64	20231102	181700	14486637	1895	1895	1895	1895	0
65	20231102	181600	14486637	1895	1895	1895	1895	0
66	20231102	181500	14486637	1895	1895	1895	1895	0
67	20231102	181400	14486637	1895	1895	1895	1895	0
68	20231102	181300	14486637	1895	1895	1895	1895	0
69	20231102	181200	14486637	1895	1895	1895	1895	0
70	20231102	181100	14486637	1895	1895	1895	1895	0
71	20231102	181000	14486637	1895	1895	1895	1895	0
72	20231102	180900	14486637	1895	1895	1895	1895	0
73	20231102	180800	14486637	1895	1895	1895	1895	0
74	20231102	180700	14486637	1895	1895	1895	1895	0
75	20231102	180600	14486637	1895	1895	1895	1895	0
76	20231102	180500	14486637	1895	1895	1895	1895	0
77	20231102	180400	14486637	1895	1895	1895	1895	0
78	20231102	180300	14486637	1895	1895	1895	1895	0
79	20231102	180200	14486637	1895	1895	1895	1895	0
80	20231102	180100	14486637	1895	1895	1895	1895	0
81	20231102	180000	14486637	1895	1895	1895	1895	0
82	20231102	175900	14486637	1895	1895	1895	1895	0
83	20231102	175800	14486637	1895	1895	1895	1895	0
84	20231102	175700	14486637	1895	1895	1895	1895	0
85	20231102	175600	14486637	1895	1895	1895	1895	0
86	20231102	175500	14486637	1895	1895	1895	1895	0
87	20231102	175400	14486637	1895	1895	1895	1895	0
88	20231102	175300	14486637	1895	1895	1895	1895	0
89	20231102	175200	14486637	1895	1895	1895	1895	0
90	20231102	175100	14486637	1895	1895	1895	1895	0
91	20231102	175000	14486637	1895	1895	1895	1895	0
92	20231102	174900	14486637	1895	1895	1895	1895	240
93	20231102	174800	14486637	1895	1895	1895	1895	0
94	20231102	174700	14486637	1895	1895	1895	1895	0
95	20231102	174600	14486637	1895	1895	1895	1895	0
96	20231102	174500	14486637	1895	1895	1895	1895	0
97	20231102	174400	14486637	1895	1895	1895	1895	0
98	20231102	174300	14486637	1895	1895	1895	1895	0
99	20231102	174200	14486637	1895	1895	1895	1895	0
100	20231102	174100	14486637	1895	1895	1895	1895	0
101	20231102	174000	14486637	1895	1895	1895	1895	0
102	20231102	173900	14486637	1895	1895	1895	1895	0
103	20231102	173800	14486637	1895	1895	1895	1895	0
104	20231102	173700	14486637	1895	1895	1895	1895	0
105	20231102	173600	14486637	1895	1895	1895	1895	0
106	20231102	173500	14486637	1895	1895	1895	1895	0
107	20231102	173400	14486637	1895	1895	1895	1895	0
108	20231102	173300	14486637	1895	1895	1895	1895	0
109	20231102	173200	14486637	1895	1895	1895	1895	0
110	20231102	173100	14486637	1895	1895	1895	1895	0
111	20231102	173000	14486637	1895	1895	1895	1895	0
112	20231102	172900	14486637	1895	1895	1895	1895	0
113	20231102	172800	14486637	1895	1895	1895	1895	0
114	20231102	172700	14486637	1895	1895	1895	1895	0
115	20231102	172600	14486637	1895	1895	1895	1895	0
116	20231102	172500	14486637	1895	1895	1895	1895	0
117	20231102	172400	14486637	1895	1895	1895	1895	0
118	20231102	172300	14486637	1895	1895	1895	1895	0
119	20231102	172200	14486637	1895	1895	1895	1895	0
120	20231102	172100	14486637	1895	1895	1895	1895	0
121	20231102	172000	14486637	1895	1895	1895	1895	0
122	20231102	171900	14486637	1895	1895	1895	1895	240
123	20231102	171800	14486637	1895	1895	1895	1895	0
124	20231102	171700	14486637	1895	1895	1895	1895	0
125	20231102	171600	14486637	1895	1895	1895	1895	0
126	20231102	171500	14486637	1895	1895	1895	1895	0
127	20231102	171400	14486637	1895	1895	1895	1895	0
128	20231102	171300	14486637	1895	1895	1895	1895	0
129	20231102	171200	14486637	1895	1895	1895	1895	0
130	20231102	171100	14486637	1895	1895	1895	1895	0
131	20231102	171000	14486637	1895	1895	1895	1895	0
132	20231102	170900	14486637	1895	1895	1895	1895	0
133	20231102	170800	14486637	1895	1895	1895	1895	0
134	20231102	170700	14486637	1895	1895	1895	1895	0
135	20231102	170600	14486637	1895	1895	1895	1895	0
136	20231102	170500	14486637	1895	1895	1895	1895	0
137	20231102	170400	14486637	1895	1895	1895	1895	0
138	20231102	170300	14486637	1895	1895	1895	1895	0
139	20231102	170200	14486637	1895	1895	1895	1895	0
140	20231102	170100	14486637	1895	1895	1895	1895	0
141	20231102	170000	14486637	1895	1895	1895	1895	0
142	20231102	165900	14486637	1895	1895	1895	1895	0
143	20231102	165800	14486637	1895	1895	1895	1895	0
144	20231102	165700	14486637	1895	1895	1895	1895	0
145	20231102	165600	14486637	1895	1895	1895	1895	0
146	20231102	165500	14486637	1895	1895	1895	1895	0
147	20231102	165400	14486637	1895	1895	1895	1895	0
148	20231102	165300	14486637	1895	1895	1895	1895	0
149	20231102	165200	14486637	1895	1895	1895	1895	0
150	20231102	165100	14486637	1895	1895	1895	1895	0
151	20231102	165000	14486637	1895	1895	1895	1895	0
152	20231102	164900	14486637	1895	1895	1895	1895	240
153	20231102	164800	14486637	1895	1895	1895	1895	0
154	20231102	164700	14486637	1895	1895	1895	1895	0
155	20231102	164600	14486637	1895	1895	1895	1895	0
156	20231102	164500	14486637	1895	1895	1895	1895	0
157	20231102	164400	14486637	1895	1895	1895	1895	0
158	20231102	164300	14486637	1895	1895	1895	1895	0
159	20231102	164200	14486637	1895	1895	1895	1895	0
160	20231102	164100	14486637	1895	1895	1895	1895	0
161	20231102	164000	14486637	1895	1895	1895	1895	0
162	20231102	163900	14486637	1895	1895	1895	1895	0
163	20231102	163800	14486637	1895	1895	1895	1895	0
164	20231102	163700	14486637	1895	1895	1895	1895	0
165	20231102	163600	14486637	1895	1895	1895	1895	0
166	20231102	163500	14486637	1895	1895	1895	1895	0
167	20231102	163400	14486637	1895	1895	1895	1895	0
168	20231102	163300	14486637	1895	1895	1895	1895	0
169	20231102	163200	14486637	1895	1895	1895	1895	0
170	20231102	163100	14486637	1895	1895	1895	1895	0
171	20231102	163000	14486637	1895	1895	1895	1895	0
172	20231102	162900	14486637	1895	1895	1895	1895	0
173	20231102	162800	14486637	1895	1895	1895	1895	0
174	20231102	162700	14486637	1895	1895	1895	1895	0
175	20231102	162600	14486637	1895	1895	1895	1895	0
176	20231102	162500	14486637	1895	1895	1895	1895	0
177	20231102	162400	14486637	1895	1895	1895	1895	0
178	20231102	162300	14486637	1895	1895	1895	1895	0
179	20231102	162200	14486637	1895	1895	1895	1895	0
180	20231102	162100	14486637	1895	1895	1895	1895	0
181	20231102	162000	14486637	1895	1895	1895	1895	0
182	20231102	161900	14486637	1895	1895	1895	1895	240
183	20231102	161800	14486637	1895	1895	1895	1895	0
184	20231102	161700	14486637	1895	1895	1895	1895	0
185	20231102	161600	14486637	1895	1895	1895	1895	0
186	20231102	161500	14486637	1895	1895	1895	1895	0
187	20231102	161400	14486637	1895	1895	1895	1895	0
188	20231102	161300	14486637	1895	1895	1895	1895	0
189	20231102	161200	14486637	1895	1895	1895	1895	0
190	20231102	161100	14486637	1895	1895	1895	1895	0
191	20231102	161000	14486637	1895	1895	1895	1895	0
192	20231102	160900	14486637	1895	1895	1895	1895	0
193	20231102	160800	14486637	1895	1895	1895	1895	0
194	20231102	160700	14486637	1895	1895	1895	1895	0
195	20231102	160600	14486637	1895	1895	1895	1895	0
196	20231102	160500	14486637	1895	1895	1895	1895	0
197	20231102	160400	14486637	1895	1895	1895	1895	0
198	20231102	160300	14486637	1895	1895	1895	1895	0
199	20231102	160200	14486637	1895	1895	1895	1895	0
200	20231102	160100	14486637	1895	1895	1895	1895	0
201	20231102	160000	14486637	1895	1895	1895	1895	0
202	20231102	155900	14486637	1895	1895	1895	1895	0
203	20231102	155800	14486637	1895	1895	1895	1895	0
204	20231102	155700	14486637	1895	1895	1895	1895	0
205	20231102	155600	14486637	1895	1895	1895	1895	0
206	20231102	155500	14486637	1895	1895	1895	1895	0
207	20231102	155400	14486637	1895	1895	1895	1895	0
208	20231102	155300	14486637	1895	1895	1895	1895	0
209	20231102	155200	14486637	1895	1895	1895	1895	0
210	20231102	155100	14486637	1895	1895	1895	1895	0
211	20231102	155000	14486637	1895	1895	1895	1895	0
212	20231102	154900	14486637	1895	1895	1895	1895	240
213	20231102	154800	14486637	1895	1895	1895	1895	0
214	20231102	154700	14486637	1895	1895	1895	1895	0
215	20231102	154600	14486637	1895	1895	1895	1895	0
216	20231102	154500	14486637	1895	1895	1895	1895	0
217	20231102	154400	14486637	1895	1895	1895	1895	0
218	20231102	154300	14486637	1895	1895	1895	1895	0
219	20231102	154200	14486637	1895	1895	1895	1895	0
220	20231102	154100	14486637	1895	1895	1895	1895	0
221	20231102	154000	14486637	1895	1895	1895	1895	0
222	20231102	153900	14486637	1895	1895	1895	1895	0
223	20231102	153800	14486637	1895	1895	1895	1895	0
224	20231102	153700	14486637	1895	1895	1895	1895	0
225	20231102	153600	14486637	1895	1895	1895	1895	0
226	20231102	153500	14486637	1895	1895	1895	1895	0
227	20231102	153400	14486637	1895	1895	1895	1895	0
228	20231102	153300	14486637	1895	1895	1895	1895	0
229	20231102	153200	14486637	1895	1895	1895	1895	0
230	20231102	153100	14486637	1895	1895	1895	1895	0
231	20231102	153000	14486637	1895	1895	1895	1895	240
232	20231102	152900	14031837	1895	1895	1895	1895	0
233	20231102	152800	14031837	1895	1895	1895	1895	0
234	20231102	152700	14031837	1895	1895	1895	1895	0
235	20231102	152600	14031837	1895	1895	1895	1895	0
236	20231102	152500	14031837	1895	1895	1895	1895	0
237	20231102	152400	14031837	1895	1895	1895	1895	0
238	20231102	152300	14031837	1895	1895	1895	1895	0
239	20231102	152200	14031837	1895	1895	1895	1895	0
240	20231102	152100	14031837	1895	1895	1895	1895	0
241	20231102	152000	14031837	1895	1895	1895	1895	0
242	20231102	151900	14031837	1895	1895	1895	1895	0
243	20231102	151800	14031837	1895	1895	1895	1895	0
244	20231102	151700	14031837	1895	1895	1895	1895	0
245	20231102	151600	14031837	1895	1895	1895	1895	0
246	20231102	151500	14031837	1895	1895	1895	1895	0
247	20231102	151400	14031837	1895	1895	1895	1895	0
248	20231102	151300	14031837	1895	1895	1895	1895	0
249	20231102	151200	14031837	1895	1895	1895	1895	2
250	20231102	151100	14028047	1895	1895	1895	1895	0
251	20231102	151000	14028047	1895	1895	1895	1895	0
252	20231102	150900	14028047	1895	1895	1895	1895	0
253	20231102	150800	14028047	1895	1895	1895	1895	0
254	20231102	150700	14028047	1895	1895	1895	1895	0
255	20231102	150600	14028047	1895	1895	1895	1895	0
256	20231102	150500	14028047	1895	1895	1895	1895	0
257	20231102	150400	14028047	1895	1895	1895	1895	0
258	20231102	150300	14028047	1895	1895	1895	1895	5
259	20231102	150200	14018572	1895	1895	1895	1895	0
260	20231102	150100	14018572	1895	1895	1895	1895	4
261	20231102	150000	14010992	1895	1895	1895	1895	0
262	20231102	145900	14010992	1895	1895	1895	1895	10
263	20231102	145800	13992042	1895	1895	1895	1895	0
264	20231102	145700	13992042	1895	1895	1895	1895	10
265	20231102	145600	13973092	1895	1895	1895	1895	0
266	20231102	145500	13973092	1895	1895	1895	1895	0
267	20231102	145400	13973092	1895	1895	1895	1895	0
268	20231102	145300	13973092	1895	1895	1895	1895	0
269	20231102	145200	13973092	1895	1895	1895	1895	0
270	20231102	145100	13973092	1895	1895	1895	1895	0
271	20231102	145000	13973092	1895	1895	1895	1895	0
272	20231102	144900	13973092	1895	1895	1895	1895	0
273	20231102	144800	13973092	1895	1895	1895	1895	0
274	20231102	144700	13973092	1895	1895	1895	1895	0
275	20231102	144600	13973092	1895	1895	1895	1895	0
276	20231102	144500	13973092	1895	1895	1895	1895	0
277	20231102	144400	13973092	1895	1895	1895	1895	0
278	20231102	144300	13973092	1895	1895	1895	1895	0
279	20231102	144200	13973092	1895	1895	1895	1895	0
280	20231102	144100	13973092	1895	1895	1895	1895	0
281	20231102	144000	13973092	1895	1895	1895	1895	0
282	20231102	143900	13973092	1895	1895	1895	1895	1
283	20231102	143800	13971197	1894	1894	1894	1894	2
284	20231102	143700	13967409	1895	1895	1895	1895	0
285	20231102	143600	13967409	1895	1895	1895	1895	2
286	20231102	143500	13963619	1894	1894	1894	1894	0
287	20231102	143400	13963619	1894	1894	1894	1894	6
288	20231102	143300	13952255	1894	1894	1894	1894	0
289	20231102	143200	13952255	1894	1894	1894	1894	0
290	20231102	143100	13952255	1894	1894	1894	1894	0
291	20231102	143000	13952255	1894	1894	1894	1894	0
292	20231102	142900	13952255	1894	1894	1894	1894	0
293	20231102	142800	13952255	1894	1894	1894	1894	0
294	20231102	142700	13952255	1894	1894	1894	1894	0
295	20231102	142600	13952255	1894	1894	1894	1894	6
296	20231102	142500	13940891	1894	1894	1894	1894	0
297	20231102	142400	13940891	1894	1894	1894	1894	0
298	20231102	142300	13940891	1894	1894	1894	1894	0
299	20231102	142200	13940891	1894	1894	1894	1894	0
300	20231102	142100	13940891	1894	1894	1894	1894	0
301	20231102	142000	13940891	1894	1894	1894	1894	0
302	20231102	141900	13940891	1894	1894	1894	1894	0
303	20231102	141800	13940891	1894	1894	1894	1894	0
304	20231102	141700	13940891	1894	1894	1894	1894	0
305	20231102	141600	13940891	1894	1894	1894	1894	0
306	20231102	141500	13940891	1894	1894	1894	1894	48
307	20231102	141400	13849979	1894	1894	1894	1894	0
308	20231102	141300	13849979	1894	1894	1894	1894	0
309	20231102	141200	13849979	1894	1894	1894	1894	0
310	20231102	141100	13849979	1894	1894	1894	1894	0
311	20231102	141000	13849979	1894	1894	1894	1894	0
312	20231102	140900	13849979	1894	1894	1894	1894	0
313	20231102	140800	13849979	1894	1894	1894	1894	0
314	20231102	140700	13849979	1894	1894	1894	1894	0
315	20231102	140600	13849979	1894	1894	1894	1894	0
316	20231102	140500	13849979	1894	1894	1894	1894	0
317	20231102	140400	13849979	1894	1894	1894	1894	0
318	20231102	140300	13849979	1894	1894	1894	1894	0
319	20231102	140200	13849979	1894	1894	1894	1894	0
320	20231102	140100	13849979	1894	1894	1894	1894	0
321	20231102	140000	13849979	1894	1894	1894	1894	0
322	20231102	135900	13849979	1894	1894	1894	1894	0
323	20231102	135800	13849979	1894	1894	1894	1894	0
324	20231102	135700	13849979	1894	1894	1894	1894	100
325	20231102	135600	13660579	1894	1894	1894	1894	0
326	20231102	135500	13660579	1894	1894	1894	1894	0
327	20231102	135400	13660579	1894	1894	1894	1894	0
328	20231102	135300	13660579	1894	1894	1894	1894	0
329	20231102	135200	13660579	1894	1894	1894	1894	0
330	20231102	135100	13660579	1894	1894	1894	1894	0
331	20231102	135000	13660579	1894	1894	1894	1894	0
332	20231102	134900	13660579	1894	1894	1894	1894	0
333	20231102	134800	13660579	1894	1894	1894	1894	1
334	20231102	134700	13658685	1894	1894	1894	1894	0
335	20231102	134600	13658685	1894	1894	1894	1894	0
336	20231102	134500	13658685	1894	1894	1894	1894	0
337	20231102	134400	13658685	1894	1894	1894	1894	0
338	20231102	134300	13658685	1894	1894	1894	1894	0
339	20231102	134200	13658685	1894	1894	1894	1894	0
340	20231102	134100	13658685	1894	1894	1894	1894	0
341	20231102	134000	13658685	1894	1894	1894	1894	0
342	20231102	133900	13658685	1894	1894	1894	1894	0
343	20231102	133800	13658685	1894	1894	1894	1894	0
344	20231102	133700	13658685	1894	1894	1894	1894	0
345	20231102	133600	13658685	1894	1894	1894	1894	0
346	20231102	133500	13658685	1894	1894	1894	1894	0
347	20231102	133400	13658685	1894	1894	1894	1894	120
348	20231102	133300	13431405	1894	1894	1894	1894	0
349	20231102	133200	13431405	1894	1894	1894	1894	0
350	20231102	133100	13431405	1894	1894	1894	1894	0
351	20231102	133000	13431405	1894	1894	1894	1894	0
352	20231102	132900	13431405	1894	1894	1894	1894	0
353	20231102	132800	13431405	1894	1894	1894	1894	0
354	20231102	132700	13431405	1894	1894	1894	1894	2
355	20231102	132600	13427617	1893	1893	1893	1893	0
356	20231102	132500	13427617	1893	1893	1893	1893	0
357	20231102	132400	13427617	1893	1893	1893	1893	356
358	20231102	132300	12753709	1893	1893	1893	1893	0
359	20231102	132200	12753709	1893	1893	1893	1893	0
360	20231102	132100	12753709	1893	1893	1893	1893	0
361	20231102	132000	12753709	1893	1893	1893	1893	0
362	20231102	131900	12753709	1893	1893	1893	1893	0
363	20231102	131800	12753709	1893	1893	1893	1893	0
364	20231102	131700	12753709	1893	1893	1893	1893	0
365	20231102	131600	12753709	1893	1893	1893	1893	0
366	20231102	131500	12753709	1893	1893	1893	1893	5
367	20231102	131400	12744244	1893	1893	1893	1893	0
368	20231102	131300	12744244	1893	1893	1893	1893	0
369	20231102	131200	12744244	1893	1893	1893	1893	0
370	20231102	131100	12744244	1893	1893	1893	1893	0
371	20231102	131000	12744244	1893	1893	1893	1893	239
372	20231102	130900	12291817	1892	1892	1892	1892	0
373	20231102	130800	12291817	1892	1892	1892	1892	0
374	20231102	130700	12291817	1892	1892	1892	1892	110
375	20231102	130600	12083697	1892	1892	1892	1892	20
376	20231102	130500	12045857	1892	1892	1892	1892	0
377	20231102	130400	12045857	1892	1892	1892	1892	0
378	20231102	130300	12045857	1892	1892	1892	1892	0
379	20231102	130200	12045857	1892	1892	1892	1892	0
380	20231102	130100	12045857	1892	1892	1892	1892	0
381	20231102	130000	12045857	1892	1892	1892	1892	0
382	20231102	125900	12045857	1892	1892	1892	1892	0
383	20231102	125800	12045857	1892	1892	1892	1892	0
384	20231102	125700	12045857	1892	1892	1892	1892	90
385	20231102	125600	11875577	1892	1892	1892	1892	10
386	20231102	125500	11856657	1892	1892	1892	1892	0
387	20231102	125400	11856657	1892	1892	1892	1892	0
388	20231102	125300	11856657	1892	1892	1892	1892	0
389	20231102	125200	11856657	1892	1892	1892	1892	0
390	20231102	125100	11856657	1892	1892	1892	1892	0
391	20231102	125000	11856657	1892	1892	1892	1892	88
392	20231102	124900	11690161	1892	1892	1892	1892	0
393	20231102	124800	11690161	1892	1892	1892	1892	0
394	20231102	124700	11690161	1892	1892	1892	1892	0
395	20231102	124600	11690161	1892	1892	1892	1892	0
396	20231102	124500	11690161	1892	1892	1892	1892	0
397	20231102	124400	11690161	1892	1892	1892	1892	2
398	20231102	124300	11686377	1892	1892	1892	1892	0
399	20231102	124200	11686377	1892	1892	1892	1892	0
400	20231102	124100	11686377	1892	1892	1892	1892	0
401	20231102	124000	11686377	1892	1892	1892	1892	0
402	20231102	123900	11686377	1892	1892	1892	1892	0
403	20231102	123800	11686377	1892	1892	1892	1892	0
404	20231102	123700	11686377	1892	1892	1892	1892	0
405	20231102	123600	11686377	1892	1892	1892	1892	0
406	20231102	123500	11686377	1892	1892	1892	1892	0
407	20231102	123400	11686377	1892	1892	1892	1892	0
408	20231102	123300	11686377	1892	1892	1892	1892	0
409	20231102	123200	11686377	1892	1892	1892	1892	0
410	20231102	123100	11686377	1892	1892	1892	1892	0
411	20231102	123000	11686377	1892	1892	1892	1892	0
412	20231102	122900	11686377	1892	1892	1892	1892	0
413	20231102	122800	11686377	1892	1892	1892	1892	0
414	20231102	122700	11686377	1892	1892	1892	1892	0
415	20231102	122600	11686377	1892	1892	1892	1892	0
416	20231102	122500	11686377	1892	1892	1892	1892	0
417	20231102	122400	11686377	1892	1892	1892	1892	2
418	20231102	122300	11682593	1892	1892	1892	1892	0
419	20231102	122200	11682593	1892	1892	1892	1892	0
420	20231102	122100	11682593	1892	1892	1892	1892	0
421	20231102	122000	11682593	1892	1892	1892	1892	0
422	20231102	121900	11682593	1892	1892	1892	1892	0
423	20231102	121800	11682593	1892	1892	1892	1892	0
424	20231102	121700	11682593	1892	1892	1892	1892	0
425	20231102	121600	11682593	1892	1892	1892	1892	0
426	20231102	121500	11682593	1892	1892	1892	1892	0
427	20231102	121400	11682593	1892	1892	1892	1892	0
428	20231102	121300	11682593	1892	1892	1892	1892	0
429	20231102	121200	11682593	1892	1892	1892	1892	0
430	20231102	121100	11682593	1892	1892	1892	1892	0
431	20231102	121000	11682593	1892	1892	1892	1892	0
432	20231102	120900	11682593	1892	1892	1892	1892	0
433	20231102	120800	11682593	1892	1892	1892	1892	20
434	20231102	120700	11644753	1892	1892	1892	1892	0
435	20231102	120600	11644753	1892	1892	1892	1892	0
436	20231102	120500	11644753	1892	1892	1892	1892	0
437	20231102	120400	11644753	1892	1892	1892	1892	0
438	20231102	120300	11644753	1892	1892	1892	1892	0
439	20231102	120200	11644753	1892	1892	1892	1892	2
440	20231102	120100	11640969	1891	1891	1891	1891	0
441	20231102	120000	11640969	1891	1891	1891	1891	1
442	20231102	115900	11639078	1892	1892	1892	1892	1
443	20231102	115800	11637186	1893	1893	1893	1893	0
444	20231102	115700	11637186	1893	1893	1893	1893	0
445	20231102	115600	11637186	1893	1893	1893	1893	79
446	20231102	115500	11487639	1893	1893	1893	1893	2
447	20231102	115400	11483853	1892	1892	1892	1892	0
448	20231102	115300	11483853	1892	1892	1892	1892	0
449	20231102	115200	11483853	1892	1892	1892	1892	0
450	20231102	115100	11483853	1892	1892	1892	1892	0
451	20231102	115000	11483853	1892	1892	1892	1892	11
452	20231102	114900	11463041	1893	1893	1893	1893	0
453	20231102	114800	11463041	1893	1893	1893	1893	0
454	20231102	114700	11463041	1893	1893	1893	1893	2
455	20231102	114600	11459255	1893	1893	1893	1893	0
456	20231102	114500	11459255	1893	1893	1893	1893	1
457	20231102	114400	11457362	1893	1893	1893	1893	0
458	20231102	114300	11457362	1893	1893	1893	1893	5
459	20231102	114200	11447897	1893	1893	1893	1893	0
460	20231102	114100	11447897	1893	1893	1893	1893	0
461	20231102	114000	11447897	1893	1893	1893	1893	0
462	20231102	113900	11447897	1893	1893	1893	1893	0
463	20231102	113800	11447897	1893	1893	1893	1893	0
464	20231102	113700	11447897	1893	1893	1893	1893	0
465	20231102	113600	11447897	1893	1893	1893	1893	0
466	20231102	113500	11447897	1893	1893	1893	1893	0
467	20231102	113400	11447897	1893	1893	1893	1893	10
468	20231102	113300	11428967	1893	1893	1893	1893	0
469	20231102	113200	11428967	1893	1893	1893	1893	0
470	20231102	113100	11428967	1893	1893	1893	1893	2
471	20231102	113000	11425181	1892	1892	1892	1892	401
472	20231102	112900	10666489	1892	1892	1892	1892	0
473	20231102	112800	10666489	1892	1892	1892	1892	0
474	20231102	112700	10666489	1892	1892	1892	1892	0
475	20231102	112600	10666489	1892	1892	1892	1892	0
476	20231102	112500	10666489	1892	1892	1892	1892	0
477	20231102	112400	10666489	1892	1892	1892	1892	0
478	20231102	112300	10666489	1892	1892	1892	1892	0
479	20231102	112200	10666489	1892	1892	1892	1892	0
480	20231102	112100	10666489	1892	1892	1892	1892	0
481	20231102	112000	10666489	1892	1892	1892	1892	0
482	20231102	111900	10666489	1892	1892	1892	1892	0
483	20231102	111800	10666489	1892	1892	1892	1892	0
484	20231102	111700	10666489	1892	1892	1892	1892	0
485	20231102	111600	10666489	1892	1892	1892	1892	0
486	20231102	111500	10666489	1892	1892	1892	1892	0
487	20231102	111400	10666489	1892	1892	1892	1892	0
488	20231102	111300	10666489	1892	1892	1892	1892	1
489	20231102	111200	10664597	1892	1892	1892	1892	0
490	20231102	111100	10664597	1892	1892	1892	1892	0
491	20231102	111000	10664597	1892	1892	1892	1892	2
492	20231102	110900	10660813	1889	1892	1892	1889	24
493	20231102	110800	10615469	1891	1890	1891	1889	249
494	20231102	110700	10145092	1891	1891	1891	1891	13
495	20231102	110600	10120509	1892	1892	1892	1892	0
496	20231102	110500	10120509	1892	1892	1892	1892	0
497	20231102	110400	10120509	1892	1892	1892	1892	0
498	20231102	110300	10120509	1892	1892	1892	1892	0
499	20231102	110200	10120509	1892	1892	1892	1892	0
500	20231102	110100	10120509	1892	1892	1892	1892	0
501	20231102	110000	10120509	1892	1892	1892	1892	2
502	20231102	105900	10116725	1892	1892	1892	1892	0
503	20231102	105800	10116725	1892	1892	1892	1892	0
504	20231102	105700	10116725	1892	1892	1892	1892	21
505	20231102	105600	10076993	1892	1892	1892	1892	0
506	20231102	105500	10076993	1892	1892	1892	1892	0
507	20231102	105400	10076993	1892	1892	1892	1892	0
508	20231102	105300	10076993	1892	1892	1892	1892	33
509	20231102	105200	10014557	1892	1892	1892	1892	0
510	20231102	105100	10014557	1892	1892	1892	1892	0
511	20231102	105000	10014557	1892	1892	1892	1892	2
512	20231102	104900	10010773	1891	1889	1892	1889	453
513	20231102	104800	9155001	1890	1891	1891	1890	32
514	20231102	104700	9094504	1892	1892	1892	1892	0
515	20231102	104600	9094504	1892	1892	1892	1892	0
516	20231102	104500	9094504	1892	1892	1892	1892	0
517	20231102	104400	9094504	1892	1892	1892	1892	0
518	20231102	104300	9094504	1892	1892	1892	1892	2
519	20231102	104200	9090720	1892	1892	1892	1892	0
520	20231102	104100	9090720	1892	1892	1892	1892	0
521	20231102	104000	9090720	1892	1892	1892	1892	0
522	20231102	103900	9090720	1892	1892	1892	1892	0
523	20231102	103800	9090720	1892	1892	1892	1892	0
524	20231102	103700	9090720	1892	1892	1892	1892	0
525	20231102	103600	9090720	1892	1892	1892	1892	0
526	20231102	103500	9090720	1892	1892	1892	1892	0
527	20231102	103400	9090720	1892	1892	1892	1892	0
528	20231102	103300	9090720	1892	1892	1892	1892	2
529	20231102	103200	9086936	1892	1892	1892	1892	0
530	20231102	103100	9086936	1892	1892	1892	1892	5
531	20231102	103000	9077476	1891	1891	1891	1891	112
532	20231102	102900	8865684	1892	1892	1892	1892	0
533	20231102	102800	8865684	1892	1892	1892	1892	0
534	20231102	102700	8865684	1892	1892	1892	1892	30
535	20231102	102600	8808924	1892	1892	1892	1892	0
536	20231102	102500	8808924	1892	1892	1892	1892	1
537	20231102	102400	8807032	1891	1891	1891	1891	0
538	20231102	102300	8807032	1891	1891	1891	1891	0
539	20231102	102200	8807032	1891	1892	1892	1891	3
540	20231102	102100	8801358	1892	1892	1892	1892	0
541	20231102	102000	8801358	1892	1892	1892	1892	101
542	20231102	101900	8610266	1892	1892	1892	1892	0
543	20231102	101800	8610266	1892	1892	1892	1892	0
544	20231102	101700	8610266	1892	1892	1892	1892	0
545	20231102	101600	8610266	1892	1892	1892	1892	0
546	20231102	101500	8610266	1892	1892	1892	1892	2
547	20231102	101400	8606482	1892	1893	1893	1892	110
548	20231102	101300	8398360	1894	1894	1894	1894	8
549	20231102	101200	8383208	1894	1894	1894	1894	0
550	20231102	101100	8383208	1894	1894	1894	1894	21
551	20231102	101000	8343434	1895	1894	1895	1894	79
552	20231102	100900	8193807	1894	1894	1894	1894	0
553	20231102	100800	8193807	1894	1894	1894	1894	0
554	20231102	100700	8193807	1894	1894	1894	1894	5
555	20231102	100600	8184337	1894	1894	1894	1894	149
556	20231102	100500	7902131	1894	1894	1894	1894	0
557	20231102	100400	7902131	1894	1894	1894	1894	100
558	20231102	100300	7712731	1894	1894	1894	1894	148
559	20231102	100200	7432419	1894	1894	1894	1894	0
560	20231102	100100	7432419	1894	1894	1894	1894	1
561	20231102	100000	7430525	1893	1893	1893	1893	0
562	20231102	095900	7430525	1893	1893	1893	1893	82
563	20231102	095800	7275299	1894	1894	1894	1894	0
564	20231102	095700	7275299	1894	1894	1894	1894	113
565	20231102	095600	7061277	1895	1895	1895	1895	148
566	20231102	095500	6780817	1895	1895	1895	1895	0
567	20231102	095400	6780817	1895	1895	1895	1895	0
568	20231102	095300	6780817	1895	1895	1895	1895	4
569	20231102	095200	6773237	1895	1895	1895	1895	0
570	20231102	095100	6773237	1895	1895	1895	1895	0
571	20231102	095000	6773237	1895	1895	1895	1895	0
572	20231102	094900	6773237	1895	1895	1895	1895	0
573	20231102	094800	6773237	1895	1895	1895	1895	0
574	20231102	094700	6773237	1895	1895	1895	1895	0
575	20231102	094600	6773237	1895	1895	1895	1895	0
576	20231102	094500	6773237	1895	1895	1895	1895	0
577	20231102	094400	6773237	1895	1895	1895	1895	0
578	20231102	094300	6773237	1895	1895	1895	1895	0
579	20231102	094200	6773237	1895	1895	1895	1895	0
580	20231102	094100	6773237	1895	1895	1895	1895	0
581	20231102	094000	6773237	1895	1895	1895	1895	0
582	20231102	093900	6773237	1895	1895	1895	1895	0
583	20231102	093800	6773237	1895	1895	1895	1895	7
584	20231102	093700	6759972	1895	1895	1895	1895	0
585	20231102	093600	6759972	1895	1895	1895	1895	0
586	20231102	093500	6759972	1895	1895	1895	1895	0
587	20231102	093400	6759972	1895	1895	1895	1895	1
588	20231102	093300	6758077	1894	1894	1894	1894	0
589	20231102	093200	6758077	1894	1894	1894	1894	2
590	20231102	093100	6754289	1894	1894	1894	1894	0
591	20231102	093000	6754289	1894	1894	1894	1894	0
592	20231102	092900	6754289	1894	1894	1894	1894	0
593	20231102	092800	6754289	1894	1894	1894	1894	2
594	20231102	092700	6750501	1895	1893	1895	1893	6
595	20231102	092600	6739141	1894	1894	1894	1894	2
596	20231102	092500	6735353	1895	1893	1895	1893	10
597	20231102	092400	6716421	1893	1893	1893	1893	112
598	20231102	092300	6504405	1893	1893	1893	1893	50
599	20231102	092200	6409755	1893	1892	1893	1892	3
600	20231102	092100	6404077	1893	1893	1893	1893	2
601	20231102	092000	6400291	1893	1893	1893	1893	665
602	20231102	091900	5141446	1893	1893	1893	1893	3
603	20231102	091800	5135767	1893	1893	1893	1893	0
604	20231102	091700	5135767	1893	1890	1893	1890	2090
605	20231102	091600	1185654	1890	1890	1890	1890	2
606	20231102	091500	1181874	1890	1890	1890	1890	0
607	20231102	091400	1181874	1890	1890	1890	1890	0
608	20231102	091300	1181874	1890	1890	1890	1890	0
609	20231102	091200	1181874	1890	1890	1890	1890	0
610	20231102	091100	1181874	1890	1890	1890	1890	2
611	20231102	091000	1178094	1890	1890	1890	1890	2
612	20231102	090900	1174314	1890	1890	1890	1890	6
613	20231102	090800	1162974	1890	1890	1890	1890	0
614	20231102	090700	1162974	1890	1890	1890	1890	4
615	20231102	090600	1155414	1890	1890	1890	1890	2
616	20231102	090500	1151634	1884	1884	1884	1884	17
617	20231102	090400	1119606	1888	1890	1890	1888	205
618	20231102	090300	732562	1890	1890	1890	1890	4
619	20231102	090200	725002	1890	1890	1890	1890	2
620	20231102	090100	721222	1890	1890	1890	1890	2
621	20231102	090000	717442	1889	1888	1889	1888	380