KissMeData/060900/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193700	134786155	1851	1851	1851	1851	1297
3	20231103	193600	134786155	1851	1851	1851	1851	0
4	20231103	193500	134786155	1851	1851	1851	1851	0
5	20231103	193400	134786155	1851	1851	1851	1851	0
6	20231103	193300	134786155	1851	1851	1851	1851	0
7	20231103	193200	134786155	1851	1851	1851	1851	0
8	20231103	193100	134786155	1851	1851	1851	1851	0
9	20231103	193000	134786155	1851	1851	1851	1851	0
10	20231103	192900	134786155	1851	1851	1851	1851	0
11	20231103	192800	134786155	1851	1851	1851	1851	0
12	20231103	192700	134786155	1851	1851	1851	1851	0
13	20231103	192600	134786155	1851	1851	1851	1851	0
14	20231103	192500	134786155	1851	1851	1851	1851	0
15	20231103	192400	134786155	1851	1851	1851	1851	0
16	20231103	192300	134786155	1851	1851	1851	1851	0
17	20231103	192200	134786155	1851	1851	1851	1851	0
18	20231103	192100	134786155	1851	1851	1851	1851	0
19	20231103	192000	134786155	1851	1851	1851	1851	0
20	20231103	191900	134786155	1851	1851	1851	1851	0
21	20231103	191800	134786155	1851	1851	1851	1851	0
22	20231103	191700	134786155	1851	1851	1851	1851	0
23	20231103	191600	134786155	1851	1851	1851	1851	0
24	20231103	191500	134786155	1851	1851	1851	1851	0
25	20231103	191400	134786155	1851	1851	1851	1851	0
26	20231103	191300	134786155	1851	1851	1851	1851	0
27	20231103	191200	134786155	1851	1851	1851	1851	0
28	20231103	191100	134786155	1851	1851	1851	1851	0
29	20231103	191000	134786155	1851	1851	1851	1851	0
30	20231103	190900	134786155	1851	1851	1851	1851	0
31	20231103	190800	134786155	1851	1851	1851	1851	0
32	20231103	190700	134786155	1851	1851	1851	1851	1297
33	20231103	190600	134786155	1851	1851	1851	1851	0
34	20231103	190500	134786155	1851	1851	1851	1851	0
35	20231103	190400	134786155	1851	1851	1851	1851	0
36	20231103	190300	134786155	1851	1851	1851	1851	0
37	20231103	190200	134786155	1851	1851	1851	1851	0
38	20231103	190100	134786155	1851	1851	1851	1851	0
39	20231103	190000	134786155	1851	1851	1851	1851	0
40	20231103	185900	134786155	1851	1851	1851	1851	0
41	20231103	185800	134786155	1851	1851	1851	1851	0
42	20231103	185700	134786155	1851	1851	1851	1851	0
43	20231103	185600	134786155	1851	1851	1851	1851	0
44	20231103	185500	134786155	1851	1851	1851	1851	0
45	20231103	185400	134786155	1851	1851	1851	1851	0
46	20231103	185300	134786155	1851	1851	1851	1851	0
47	20231103	185200	134786155	1851	1851	1851	1851	0
48	20231103	185100	134786155	1851	1851	1851	1851	0
49	20231103	185000	134786155	1851	1851	1851	1851	0
50	20231103	184900	134786155	1851	1851	1851	1851	0
51	20231103	184800	134786155	1851	1851	1851	1851	0
52	20231103	184700	134786155	1851	1851	1851	1851	0
53	20231103	184600	134786155	1851	1851	1851	1851	0
54	20231103	184500	134786155	1851	1851	1851	1851	0
55	20231103	184400	134786155	1851	1851	1851	1851	0
56	20231103	184300	134786155	1851	1851	1851	1851	0
57	20231103	184200	134786155	1851	1851	1851	1851	0
58	20231103	184100	134786155	1851	1851	1851	1851	0
59	20231103	184000	134786155	1851	1851	1851	1851	0
60	20231103	183900	134786155	1851	1851	1851	1851	0
61	20231103	183800	134786155	1851	1851	1851	1851	0
62	20231103	183700	134786155	1851	1851	1851	1851	1297
63	20231103	183600	134786155	1851	1851	1851	1851	0
64	20231103	183500	134786155	1851	1851	1851	1851	0
65	20231103	183400	134786155	1851	1851	1851	1851	0
66	20231103	183300	134786155	1851	1851	1851	1851	0
67	20231103	183200	134786155	1851	1851	1851	1851	0
68	20231103	183100	134786155	1851	1851	1851	1851	0
69	20231103	183000	134786155	1851	1851	1851	1851	0
70	20231103	182900	134786155	1851	1851	1851	1851	0
71	20231103	182800	134786155	1851	1851	1851	1851	0
72	20231103	182700	134786155	1851	1851	1851	1851	0
73	20231103	182600	134786155	1851	1851	1851	1851	0
74	20231103	182500	134786155	1851	1851	1851	1851	0
75	20231103	182400	134786155	1851	1851	1851	1851	0
76	20231103	182300	134786155	1851	1851	1851	1851	0
77	20231103	182200	134786155	1851	1851	1851	1851	0
78	20231103	182100	134786155	1851	1851	1851	1851	0
79	20231103	182000	134786155	1851	1851	1851	1851	0
80	20231103	181900	134786155	1851	1851	1851	1851	0
81	20231103	181800	134786155	1851	1851	1851	1851	0
82	20231103	181700	134786155	1851	1851	1851	1851	0
83	20231103	181600	134786155	1851	1851	1851	1851	0
84	20231103	181500	134786155	1851	1851	1851	1851	0
85	20231103	181400	134786155	1851	1851	1851	1851	0
86	20231103	181300	134786155	1851	1851	1851	1851	0
87	20231103	181200	134786155	1851	1851	1851	1851	0
88	20231103	181100	134786155	1851	1851	1851	1851	0
89	20231103	181000	134786155	1851	1851	1851	1851	0
90	20231103	180900	134786155	1851	1851	1851	1851	0
91	20231103	180800	134786155	1851	1851	1851	1851	0
92	20231103	180700	134786155	1851	1851	1851	1851	1297
93	20231103	180600	134786155	1851	1851	1851	1851	0
94	20231103	180500	134786155	1851	1851	1851	1851	0
95	20231103	180400	134786155	1851	1851	1851	1851	0
96	20231103	180300	134786155	1851	1851	1851	1851	0
97	20231103	180200	134786155	1851	1851	1851	1851	0
98	20231103	180100	134786155	1851	1851	1851	1851	0
99	20231103	180000	134786155	1851	1851	1851	1851	0
100	20231103	175900	134786155	1851	1851	1851	1851	0
101	20231103	175800	134786155	1851	1851	1851	1851	0
102	20231103	175700	134786155	1851	1851	1851	1851	0
103	20231103	175600	134786155	1851	1851	1851	1851	0
104	20231103	175500	134786155	1851	1851	1851	1851	0
105	20231103	175400	134786155	1851	1851	1851	1851	0
106	20231103	175300	134786155	1851	1851	1851	1851	0
107	20231103	175200	134786155	1851	1851	1851	1851	0
108	20231103	175100	134786155	1851	1851	1851	1851	0
109	20231103	175000	134786155	1851	1851	1851	1851	0
110	20231103	174900	134786155	1851	1851	1851	1851	0
111	20231103	174800	134786155	1851	1851	1851	1851	0
112	20231103	174700	134786155	1851	1851	1851	1851	0
113	20231103	174600	134786155	1851	1851	1851	1851	0
114	20231103	174500	134786155	1851	1851	1851	1851	0
115	20231103	174400	134786155	1851	1851	1851	1851	0
116	20231103	174300	134786155	1851	1851	1851	1851	0
117	20231103	174200	134786155	1851	1851	1851	1851	0
118	20231103	174100	134786155	1851	1851	1851	1851	0
119	20231103	174000	134786155	1851	1851	1851	1851	0
120	20231103	173900	134786155	1851	1851	1851	1851	0
121	20231103	173800	134786155	1851	1851	1851	1851	0
122	20231103	173700	134786155	1851	1851	1851	1851	1297
123	20231103	173600	134786155	1851	1851	1851	1851	0
124	20231103	173500	134786155	1851	1851	1851	1851	0
125	20231103	173400	134786155	1851	1851	1851	1851	0
126	20231103	173300	134786155	1851	1851	1851	1851	0
127	20231103	173200	134786155	1851	1851	1851	1851	0
128	20231103	173100	134786155	1851	1851	1851	1851	0
129	20231103	173000	134786155	1851	1851	1851	1851	0
130	20231103	172900	134786155	1851	1851	1851	1851	0
131	20231103	172800	134786155	1851	1851	1851	1851	0
132	20231103	172700	134786155	1851	1851	1851	1851	0
133	20231103	172600	134786155	1851	1851	1851	1851	0
134	20231103	172500	134786155	1851	1851	1851	1851	0
135	20231103	172400	134786155	1851	1851	1851	1851	0
136	20231103	172300	134786155	1851	1851	1851	1851	0
137	20231103	172200	134786155	1851	1851	1851	1851	0
138	20231103	172100	134786155	1851	1851	1851	1851	0
139	20231103	172000	134786155	1851	1851	1851	1851	0
140	20231103	171900	134786155	1851	1851	1851	1851	0
141	20231103	171800	134786155	1851	1851	1851	1851	0
142	20231103	171700	134786155	1851	1851	1851	1851	0
143	20231103	171600	134786155	1851	1851	1851	1851	0
144	20231103	171500	134786155	1851	1851	1851	1851	0
145	20231103	171400	134786155	1851	1851	1851	1851	0
146	20231103	171300	134786155	1851	1851	1851	1851	0
147	20231103	171200	134786155	1851	1851	1851	1851	0
148	20231103	171100	134786155	1851	1851	1851	1851	0
149	20231103	171000	134786155	1851	1851	1851	1851	0
150	20231103	170900	134786155	1851	1851	1851	1851	0
151	20231103	170800	134786155	1851	1851	1851	1851	0
152	20231103	170700	134786155	1851	1851	1851	1851	1297
153	20231103	170600	134786155	1851	1851	1851	1851	0
154	20231103	170500	134786155	1851	1851	1851	1851	0
155	20231103	170400	134786155	1851	1851	1851	1851	0
156	20231103	170300	134786155	1851	1851	1851	1851	0
157	20231103	170200	134786155	1851	1851	1851	1851	0
158	20231103	170100	134786155	1851	1851	1851	1851	0
159	20231103	170000	134786155	1851	1851	1851	1851	0
160	20231103	165900	134786155	1851	1851	1851	1851	0
161	20231103	165800	134786155	1851	1851	1851	1851	0
162	20231103	165700	134786155	1851	1851	1851	1851	0
163	20231103	165600	134786155	1851	1851	1851	1851	0
164	20231103	165500	134786155	1851	1851	1851	1851	0
165	20231103	165400	134786155	1851	1851	1851	1851	0
166	20231103	165300	134786155	1851	1851	1851	1851	0
167	20231103	165200	134786155	1851	1851	1851	1851	0
168	20231103	165100	134786155	1851	1851	1851	1851	0
169	20231103	165000	134786155	1851	1851	1851	1851	0
170	20231103	164900	134786155	1851	1851	1851	1851	0
171	20231103	164800	134786155	1851	1851	1851	1851	0
172	20231103	164700	134786155	1851	1851	1851	1851	0
173	20231103	164600	134786155	1851	1851	1851	1851	0
174	20231103	164500	134786155	1851	1851	1851	1851	0
175	20231103	164400	134786155	1851	1851	1851	1851	0
176	20231103	164300	134786155	1851	1851	1851	1851	0
177	20231103	164200	134786155	1851	1851	1851	1851	0
178	20231103	164100	134786155	1851	1851	1851	1851	0
179	20231103	164000	134786155	1851	1851	1851	1851	0
180	20231103	163900	134786155	1851	1851	1851	1851	0
181	20231103	163800	134786155	1851	1851	1851	1851	0
182	20231103	163700	134786155	1851	1851	1851	1851	1297
183	20231103	163600	134786155	1851	1851	1851	1851	0
184	20231103	163500	134786155	1851	1851	1851	1851	0
185	20231103	163400	134786155	1851	1851	1851	1851	0
186	20231103	163300	134786155	1851	1851	1851	1851	0
187	20231103	163200	134786155	1851	1851	1851	1851	0
188	20231103	163100	134786155	1851	1851	1851	1851	0
189	20231103	163000	134786155	1851	1851	1851	1851	0
190	20231103	162900	134786155	1851	1851	1851	1851	0
191	20231103	162800	134786155	1851	1851	1851	1851	0
192	20231103	162700	134786155	1851	1851	1851	1851	0
193	20231103	162600	134786155	1851	1851	1851	1851	0
194	20231103	162500	134786155	1851	1851	1851	1851	0
195	20231103	162400	134786155	1851	1851	1851	1851	0
196	20231103	162300	134786155	1851	1851	1851	1851	0
197	20231103	162200	134786155	1851	1851	1851	1851	0
198	20231103	162100	134786155	1851	1851	1851	1851	0
199	20231103	162000	134786155	1851	1851	1851	1851	0
200	20231103	161900	134786155	1851	1851	1851	1851	0
201	20231103	161800	134786155	1851	1851	1851	1851	0
202	20231103	161700	134786155	1851	1851	1851	1851	0
203	20231103	161600	134786155	1851	1851	1851	1851	0
204	20231103	161500	134786155	1851	1851	1851	1851	0
205	20231103	161400	134786155	1851	1851	1851	1851	0
206	20231103	161300	134786155	1851	1851	1851	1851	0
207	20231103	161200	134786155	1851	1851	1851	1851	0
208	20231103	161100	134786155	1851	1851	1851	1851	0
209	20231103	161000	134786155	1851	1851	1851	1851	0
210	20231103	160900	134786155	1851	1851	1851	1851	0
211	20231103	160800	134786155	1851	1851	1851	1851	0
212	20231103	160700	134786155	1851	1851	1851	1851	1297
213	20231103	160600	134786155	1851	1851	1851	1851	0
214	20231103	160500	134786155	1851	1851	1851	1851	0
215	20231103	160400	134786155	1851	1851	1851	1851	0
216	20231103	160300	134786155	1851	1851	1851	1851	0
217	20231103	160200	134786155	1851	1851	1851	1851	0
218	20231103	160100	134786155	1851	1851	1851	1851	0
219	20231103	160000	134786155	1851	1851	1851	1851	0
220	20231103	155900	134786155	1851	1851	1851	1851	0
221	20231103	155800	134786155	1851	1851	1851	1851	0
222	20231103	155700	134786155	1851	1851	1851	1851	0
223	20231103	155600	134786155	1851	1851	1851	1851	0
224	20231103	155500	134786155	1851	1851	1851	1851	0
225	20231103	155400	134786155	1851	1851	1851	1851	0
226	20231103	155300	134786155	1851	1851	1851	1851	0
227	20231103	155200	134786155	1851	1851	1851	1851	0
228	20231103	155100	134786155	1851	1851	1851	1851	0
229	20231103	155000	134786155	1851	1851	1851	1851	0
230	20231103	154900	134786155	1851	1851	1851	1851	0
231	20231103	154800	134786155	1851	1851	1851	1851	0
232	20231103	154700	134786155	1851	1851	1851	1851	0
233	20231103	154600	134786155	1851	1851	1851	1851	0
234	20231103	154500	134786155	1851	1851	1851	1851	0
235	20231103	154400	134786155	1851	1851	1851	1851	0
236	20231103	154300	134786155	1851	1851	1851	1851	0
237	20231103	154200	134786155	1851	1851	1851	1851	0
238	20231103	154100	134786155	1851	1851	1851	1851	0
239	20231103	154000	134786155	1851	1851	1851	1851	0
240	20231103	153900	134786155	1851	1851	1851	1851	0
241	20231103	153800	134786155	1851	1851	1851	1851	0
242	20231103	153700	134786155	1851	1851	1851	1851	1297
243	20231103	153600	134786155	1851	1851	1851	1851	0
244	20231103	153500	134786155	1851	1851	1851	1851	0
245	20231103	153400	134786155	1851	1851	1851	1851	0
246	20231103	153300	134786155	1851	1851	1851	1851	0
247	20231103	153200	134786155	1851	1851	1851	1851	0
248	20231103	153100	134786155	1851	1851	1851	1851	0
249	20231103	153000	134786155	1851	1851	1851	1851	1297
250	20231103	152900	132385408	1839	1839	1839	1839	0
251	20231103	152800	132385408	1839	1839	1839	1839	0
252	20231103	152700	132385408	1839	1839	1839	1839	0
253	20231103	152600	132385408	1839	1839	1839	1839	0
254	20231103	152500	132385408	1839	1839	1839	1839	0
255	20231103	152400	132385408	1839	1839	1839	1839	0
256	20231103	152300	132385408	1839	1839	1839	1839	0
257	20231103	152200	132385408	1839	1839	1839	1839	0
258	20231103	152100	132385408	1839	1839	1839	1839	0
259	20231103	152000	132385408	1839	1839	1839	1839	0
260	20231103	151900	132385408	1839	1838	1839	1838	146
261	20231103	151800	132116951	1839	1839	1839	1839	1
262	20231103	151700	132115112	1838	1838	1838	1838	22
263	20231103	151600	132074676	1837	1837	1837	1837	300
264	20231103	151500	131523576	1839	1837	1839	1837	48
265	20231103	151400	131435396	1837	1837	1837	1837	1
266	20231103	151300	131433559	1839	1839	1839	1839	425
267	20231103	151200	130651984	1839	1839	1839	1839	0
268	20231103	151100	130651984	1839	1841	1841	1839	10
269	20231103	151000	130633584	1840	1840	1840	1840	0
270	20231103	150900	130633584	1840	1840	1840	1840	0
271	20231103	150800	130633584	1840	1840	1840	1840	0
272	20231103	150700	130633584	1840	1840	1840	1840	0
273	20231103	150600	130633584	1840	1840	1840	1840	0
274	20231103	150500	130633584	1840	1840	1840	1840	418
275	20231103	150400	129864464	1840	1840	1840	1840	100
276	20231103	150300	129680464	1844	1844	1844	1844	0
277	20231103	150200	129680464	1844	1844	1844	1844	2
278	20231103	150100	129676776	1839	1839	1839	1839	0
279	20231103	150000	129676776	1839	1839	1839	1839	0
280	20231103	145900	129676776	1839	1839	1839	1839	0
281	20231103	145800	129676776	1839	1839	1839	1839	0
282	20231103	145700	129676776	1839	1839	1839	1839	0
283	20231103	145600	129676776	1839	1839	1839	1839	0
284	20231103	145500	129676776	1839	1839	1839	1839	0
285	20231103	145400	129676776	1839	1839	1839	1839	0
286	20231103	145300	129676776	1839	1839	1839	1839	0
287	20231103	145200	129676776	1839	1839	1839	1839	0
288	20231103	145100	129676776	1839	1839	1839	1839	0
289	20231103	145000	129676776	1839	1839	1839	1839	40
290	20231103	144900	129603216	1839	1840	1840	1839	1015
291	20231103	144800	127736491	1848	1840	1848	1840	459
292	20231103	144700	126891923	1839	1839	1839	1839	0
293	20231103	144600	126891923	1839	1845	1845	1839	2587
294	20231103	144500	122130788	1849	1849	1849	1849	0
295	20231103	144400	122130788	1849	1849	1849	1849	10
296	20231103	144300	122112298	1850	1850	1850	1850	0
297	20231103	144200	122112298	1850	1850	1850	1850	0
298	20231103	144100	122112298	1850	1850	1850	1850	0
299	20231103	144000	122112298	1850	1850	1850	1850	0
300	20231103	143900	122112298	1850	1850	1850	1850	0
301	20231103	143800	122112298	1850	1850	1850	1850	0
302	20231103	143700	122112298	1850	1849	1850	1849	600
303	20231103	143600	121002314	1849	1850	1850	1849	7
304	20231103	143500	120989370	1845	1845	1845	1845	0
305	20231103	143400	120989370	1845	1845	1845	1845	470
306	20231103	143300	120122220	1845	1845	1845	1845	0
307	20231103	143200	120122220	1845	1845	1845	1845	13
308	20231103	143100	120098235	1845	1845	1845	1845	175
309	20231103	143000	119775360	1845	1845	1845	1845	0
310	20231103	142900	119775360	1845	1850	1850	1845	317
311	20231103	142800	119190411	1853	1853	1853	1853	0
312	20231103	142700	119190411	1853	1853	1853	1853	0
313	20231103	142600	119190411	1853	1854	1854	1853	2
314	20231103	142500	119186704	1863	1856	1863	1856	150
315	20231103	142400	118908021	1856	1856	1856	1856	0
316	20231103	142300	118908021	1856	1856	1856	1856	0
317	20231103	142200	118908021	1856	1856	1856	1856	15
318	20231103	142100	118880181	1857	1857	1857	1857	0
319	20231103	142000	118880181	1857	1857	1857	1857	0
320	20231103	141900	118880181	1857	1857	1857	1857	0
321	20231103	141800	118880181	1857	1857	1857	1857	0
322	20231103	141700	118880181	1857	1857	1857	1857	0
323	20231103	141600	118880181	1857	1857	1857	1857	0
324	20231103	141500	118880181	1857	1857	1857	1857	0
325	20231103	141400	118880181	1857	1857	1857	1857	0
326	20231103	141300	118880181	1857	1857	1857	1857	0
327	20231103	141200	118880181	1857	1857	1857	1857	0
328	20231103	141100	118880181	1857	1857	1857	1857	0
329	20231103	141000	118880181	1857	1857	1857	1857	0
330	20231103	140900	118880181	1857	1857	1857	1857	1
331	20231103	140800	118878324	1857	1863	1863	1857	41
332	20231103	140700	118802181	1857	1857	1857	1857	0
333	20231103	140600	118802181	1857	1857	1857	1857	0
334	20231103	140500	118802181	1857	1857	1857	1857	0
335	20231103	140400	118802181	1857	1857	1857	1857	0
336	20231103	140300	118802181	1857	1857	1857	1857	0
337	20231103	140200	118802181	1857	1857	1857	1857	0
338	20231103	140100	118802181	1857	1857	1857	1857	0
339	20231103	140000	118802181	1857	1857	1857	1857	0
340	20231103	135900	118802181	1857	1857	1857	1857	0
341	20231103	135800	118802181	1857	1852	1857	1852	362
342	20231103	135700	118130561	1853	1853	1853	1853	0
343	20231103	135600	118130561	1853	1853	1853	1853	0
344	20231103	135500	118130561	1853	1853	1853	1853	0
345	20231103	135400	118130561	1853	1853	1853	1853	16
346	20231103	135300	118100913	1856	1856	1856	1856	0
347	20231103	135200	118100913	1856	1856	1856	1856	0
348	20231103	135100	118100913	1856	1856	1856	1856	0
349	20231103	135000	118100913	1856	1856	1856	1856	34
350	20231103	134900	118037809	1856	1855	1856	1855	217
351	20231103	134800	117635089	1856	1856	1856	1856	0
352	20231103	134700	117635089	1856	1857	1857	1856	48
353	20231103	134600	117546000	1857	1857	1857	1857	0
354	20231103	134500	117546000	1857	1857	1857	1857	0
355	20231103	134400	117546000	1857	1857	1857	1857	14
356	20231103	134300	117520002	1857	1857	1857	1857	0
357	20231103	134200	117520002	1857	1857	1857	1857	0
358	20231103	134100	117520002	1857	1857	1857	1857	0
359	20231103	134000	117520002	1857	1857	1857	1857	14
360	20231103	133900	117494004	1857	1857	1857	1857	334
361	20231103	133800	116873766	1857	1857	1857	1857	0
362	20231103	133700	116873766	1857	1857	1857	1857	0
363	20231103	133600	116873766	1857	1857	1857	1857	1
364	20231103	133500	116871909	1857	1857	1857	1857	0
365	20231103	133400	116871909	1857	1857	1857	1857	0
366	20231103	133300	116871909	1857	1857	1857	1857	0
367	20231103	133200	116871909	1857	1857	1857	1857	200
368	20231103	133100	116500509	1857	1857	1857	1857	0
369	20231103	133000	116500509	1857	1859	1859	1856	135
370	20231103	132900	116249789	1870	1868	1870	1868	390
371	20231103	132800	115520953	1856	1853	1856	1853	192
372	20231103	132700	115164827	1845	1852	1852	1845	4000
373	20231103	132600	107777545	1852	1852	1852	1852	0
374	20231103	132500	107777545	1852	1852	1852	1852	250
375	20231103	132400	107314545	1851	1851	1851	1851	0
376	20231103	132300	107314545	1851	1866	1866	1851	1001
377	20231103	132200	105459895	1851	1851	1851	1851	0
378	20231103	132100	105459895	1851	1851	1851	1851	0
379	20231103	132000	105459895	1851	1851	1851	1851	0
380	20231103	131900	105459895	1851	1851	1851	1851	0
381	20231103	131800	105459895	1851	1851	1851	1851	0
382	20231103	131700	105459895	1851	1851	1851	1851	0
383	20231103	131600	105459895	1851	1867	1867	1851	2520
384	20231103	131500	100792434	1868	1868	1868	1868	10
385	20231103	131400	100773754	1869	1869	1869	1869	0
386	20231103	131300	100773754	1869	1869	1869	1869	0
387	20231103	131200	100773754	1869	1869	1869	1869	0
388	20231103	131100	100773754	1869	1869	1869	1869	10
389	20231103	131000	100755064	1869	1869	1869	1869	0
390	20231103	130900	100755064	1869	1869	1869	1869	0
391	20231103	130800	100755064	1869	1869	1869	1869	0
392	20231103	130700	100755064	1869	1869	1869	1869	0
393	20231103	130600	100755064	1869	1869	1869	1869	0
394	20231103	130500	100755064	1869	1869	1869	1869	0
395	20231103	130400	100755064	1869	1869	1869	1869	68
396	20231103	130300	100627972	1867	1867	1867	1867	32
397	20231103	130200	100568228	1865	1865	1865	1865	0
398	20231103	130100	100568228	1865	1865	1865	1865	0
399	20231103	130000	100568228	1865	1865	1865	1865	32
400	20231103	125900	100508548	1864	1864	1864	1864	0
401	20231103	125800	100508548	1864	1864	1864	1864	15
402	20231103	125700	100480588	1864	1864	1865	1864	297
403	20231103	125600	99926916	1864	1862	1864	1862	110
404	20231103	125500	99721997	1864	1864	1864	1864	1
405	20231103	125400	99720133	1852	1852	1852	1852	0
406	20231103	125300	99720133	1852	1852	1852	1852	0
407	20231103	125200	99720133	1852	1852	1852	1852	0
408	20231103	125100	99720133	1852	1852	1852	1852	0
409	20231103	125000	99720133	1852	1862	1862	1852	1900
410	20231103	124900	96197334	1871	1871	1871	1871	0
411	20231103	124800	96197334	1871	1871	1871	1871	0
412	20231103	124700	96197334	1871	1871	1871	1871	0
413	20231103	124600	96197334	1871	1871	1871	1871	0
414	20231103	124500	96197334	1871	1871	1871	1871	0
415	20231103	124400	96197334	1871	1871	1871	1871	0
416	20231103	124300	96197334	1871	1871	1871	1871	0
417	20231103	124200	96197334	1871	1871	1871	1871	0
418	20231103	124100	96197334	1871	1871	1871	1871	0
419	20231103	124000	96197334	1871	1871	1871	1871	0
420	20231103	123900	96197334	1871	1871	1871	1871	0
421	20231103	123800	96197334	1871	1871	1871	1871	0
422	20231103	123700	96197334	1871	1871	1871	1871	0
423	20231103	123600	96197334	1871	1871	1871	1871	10
424	20231103	123500	96178624	1860	1871	1871	1860	410
425	20231103	123400	95415698	1871	1871	1871	1871	0
426	20231103	123300	95415698	1871	1871	1871	1871	0
427	20231103	123200	95415698	1871	1871	1871	1871	0
428	20231103	123100	95415698	1871	1871	1871	1871	0
429	20231103	123000	95415698	1871	1871	1871	1871	0
430	20231103	122900	95415698	1871	1871	1871	1871	4
431	20231103	122800	95408214	1860	1860	1860	1860	0
432	20231103	122700	95408214	1860	1860	1860	1860	0
433	20231103	122600	95408214	1860	1860	1860	1860	0
434	20231103	122500	95408214	1860	1870	1870	1860	2200
435	20231103	122400	91314521	1876	1876	1876	1876	1
436	20231103	122300	91312645	1877	1877	1877	1877	0
437	20231103	122200	91312645	1877	1877	1877	1877	0
438	20231103	122100	91312645	1877	1877	1877	1877	0
439	20231103	122000	91312645	1877	1877	1877	1877	1
440	20231103	121900	91310768	1873	1873	1873	1873	0
441	20231103	121800	91310768	1873	1873	1873	1873	0
442	20231103	121700	91310768	1873	1876	1877	1873	3000
443	20231103	121600	85685453	1875	1886	1886	1875	4020
444	20231103	121500	78136004	1891	1891	1891	1891	0
445	20231103	121400	78136004	1891	1891	1891	1891	0
446	20231103	121300	78136004	1891	1891	1891	1891	0
447	20231103	121200	78136004	1891	1891	1891	1891	69
448	20231103	121100	78005525	1891	1890	1891	1890	138
449	20231103	121000	77744590	1890	1890	1890	1890	46
450	20231103	120900	77657650	1891	1891	1891	1891	0
451	20231103	120800	77657650	1891	1891	1891	1891	0
452	20231103	120700	77657650	1891	1889	1891	1889	98
453	20231103	120600	77472476	1889	1884	1889	1884	849
454	20231103	120500	75872762	1881	1881	1881	1881	0
455	20231103	120400	75872762	1881	1881	1881	1881	0
456	20231103	120300	75872762	1881	1881	1881	1881	0
457	20231103	120200	75872762	1881	1881	1881	1881	0
458	20231103	120100	75872762	1881	1881	1881	1881	1
459	20231103	120000	75870881	1888	1888	1888	1888	0
460	20231103	115900	75870881	1888	1888	1888	1888	0
461	20231103	115800	75870881	1888	1888	1888	1888	0
462	20231103	115700	75870881	1888	1888	1888	1888	0
463	20231103	115600	75870881	1888	1888	1888	1888	0
464	20231103	115500	75870881	1888	1888	1888	1888	1
465	20231103	115400	75868993	1880	1880	1880	1880	0
466	20231103	115300	75868993	1880	1880	1880	1880	0
467	20231103	115200	75868993	1880	1880	1880	1880	0
468	20231103	115100	75868993	1880	1880	1880	1880	0
469	20231103	115000	75868993	1880	1880	1880	1880	0
470	20231103	114900	75868993	1880	1880	1880	1880	0
471	20231103	114800	75868993	1880	1880	1880	1880	0
472	20231103	114700	75868993	1880	1880	1880	1880	0
473	20231103	114600	75868993	1880	1880	1880	1880	0
474	20231103	114500	75868993	1880	1880	1880	1880	0
475	20231103	114400	75868993	1880	1880	1880	1880	0
476	20231103	114300	75868993	1880	1880	1880	1880	0
477	20231103	114200	75868993	1880	1880	1880	1880	0
478	20231103	114100	75868993	1880	1880	1880	1880	0
479	20231103	114000	75868993	1880	1892	1898	1876	749
480	20231103	113900	74456909	1893	1894	1894	1893	1450
481	20231103	113800	71711088	1892	1892	1892	1892	0
482	20231103	113700	71711088	1892	1899	1899	1892	1401
483	20231103	113600	69059081	1896	1896	1896	1896	57
484	20231103	113500	68951009	1895	1895	1895	1895	0
485	20231103	113400	68951009	1895	1899	1899	1895	659
486	20231103	113300	67700368	1898	1898	1898	1898	1069
487	20231103	113200	65671406	1898	1898	1898	1898	1
488	20231103	113100	65669508	1897	1897	1897	1897	47
489	20231103	113000	65580349	1897	1899	1899	1894	71
490	20231103	112900	65445672	1899	1899	1899	1898	208
491	20231103	112800	65050778	1898	1898	1898	1898	0
492	20231103	112700	65050778	1898	1898	1898	1898	0
493	20231103	112600	65050778	1898	1898	1898	1898	0
494	20231103	112500	65050778	1898	1898	1898	1898	0
495	20231103	112400	65050778	1898	1898	1898	1898	0
496	20231103	112300	65050778	1898	1898	1898	1898	94
497	20231103	112200	64872366	1898	1898	1898	1898	93
498	20231103	112100	64695852	1898	1898	1898	1898	155
499	20231103	112000	64401662	1898	1899	1899	1898	63
500	20231103	111900	64282087	1899	1899	1899	1899	0
501	20231103	111800	64282087	1899	1899	1899	1899	0
502	20231103	111700	64282087	1899	1899	1899	1899	0
503	20231103	111600	64282087	1899	1899	1899	1899	0
504	20231103	111500	64282087	1899	1899	1899	1899	0
505	20231103	111400	64282087	1899	1899	1899	1899	0
506	20231103	111300	64282087	1899	1899	1899	1899	0
507	20231103	111200	64282087	1899	1899	1899	1899	0
508	20231103	111100	64282087	1899	1899	1899	1899	0
509	20231103	111000	64282087	1899	1899	1899	1899	126
510	20231103	110900	64042813	1893	1893	1893	1893	0
511	20231103	110800	64042813	1893	1893	1893	1893	100
512	20231103	110700	63853513	1893	1893	1893	1893	1
513	20231103	110600	63851620	1893	1893	1893	1893	0
514	20231103	110500	63851620	1893	1893	1893	1893	0
515	20231103	110400	63851620	1893	1893	1893	1893	66
516	20231103	110300	63726682	1902	1903	1903	1902	21
517	20231103	110200	63686720	1903	1906	1906	1903	19
518	20231103	110100	63650560	1907	1907	1907	1907	1
519	20231103	110000	63648653	1908	1910	1910	1908	17
520	20231103	105900	63616213	1911	1911	1918	1911	2110
521	20231103	105800	59583975	1913	1919	1920	1913	601
522	20231103	105700	58433212	1920	1910	1920	1910	947
523	20231103	105600	56621132	1910	1899	1910	1899	841
524	20231103	105500	55020762	1899	1897	1899	1897	562
525	20231103	105400	53953526	1897	1894	1897	1894	136
526	20231103	105300	53695831	1892	1892	1892	1892	2
527	20231103	105200	53692047	1891	1891	1891	1891	0
528	20231103	105100	53692047	1891	1891	1891	1891	53
529	20231103	105000	53591824	1890	1889	1890	1889	503
530	20231103	104900	52641654	1888	1888	1888	1888	104
531	20231103	104800	52445302	1887	1885	1887	1885	5
532	20231103	104700	52435873	1885	1882	1885	1882	8
533	20231103	104600	52420798	1882	1875	1882	1875	4222
534	20231103	104500	44502590	1873	1869	1873	1869	1830
535	20231103	104400	41079633	1868	1866	1868	1866	418
536	20231103	104300	40299003	1860	1860	1860	1860	0
537	20231103	104200	40299003	1860	1860	1860	1860	1000
538	20231103	104100	38439003	1865	1865	1865	1865	0
539	20231103	104000	38439003	1865	1863	1865	1863	142
540	20231103	103900	38174329	1860	1860	1860	1860	20
541	20231103	103800	38137129	1860	1861	1861	1860	2000
542	20231103	103700	34416697	1866	1866	1866	1866	0
543	20231103	103600	34416697	1866	1866	1866	1866	0
544	20231103	103500	34416697	1866	1866	1866	1866	0
545	20231103	103400	34416697	1866	1866	1866	1866	0
546	20231103	103300	34416697	1866	1866	1866	1866	0
547	20231103	103200	34416697	1866	1865	1866	1865	50
548	20231103	103100	34323445	1866	1866	1866	1866	0
549	20231103	103000	34323445	1866	1866	1866	1866	0
550	20231103	102900	34323445	1866	1866	1866	1866	0
551	20231103	102800	34323445	1866	1866	1866	1866	0
552	20231103	102700	34323445	1866	1866	1866	1866	0
553	20231103	102600	34323445	1866	1866	1866	1866	1
554	20231103	102500	34321579	1865	1865	1865	1865	0
555	20231103	102400	34321579	1865	1865	1865	1865	200
556	20231103	102300	33948579	1865	1863	1865	1862	185
557	20231103	102200	33604009	1863	1865	1865	1862	176
558	20231103	102100	33276122	1865	1865	1865	1865	76
559	20231103	102000	33134382	1853	1852	1853	1852	1290
560	20231103	101900	30744037	1852	1852	1852	1852	0
561	20231103	101800	30744037	1852	1850	1852	1850	140
562	20231103	101700	30484932	1850	1851	1853	1850	163
563	20231103	101600	30183198	1856	1857	1857	1856	73
564	20231103	101500	30047700	1866	1866	1866	1866	0
565	20231103	101400	30047700	1866	1866	1866	1866	100
566	20231103	101300	29861100	1866	1868	1868	1866	104
567	20231103	101200	29667032	1841	1841	1841	1841	325
568	20231103	101100	29068707	1839	1836	1839	1836	1485
569	20231103	101000	26340151	1836	1836	1836	1836	0
570	20231103	100900	26340151	1836	1836	1836	1836	0
571	20231103	100800	26340151	1836	1836	1836	1832	92
572	20231103	100700	26171387	1837	1837	1837	1837	0
573	20231103	100600	26171387	1837	1837	1837	1837	0
574	20231103	100500	26171387	1837	1837	1837	1837	0
575	20231103	100400	26171387	1837	1837	1837	1837	16
576	20231103	100300	26141995	1837	1837	1837	1837	0
577	20231103	100200	26141995	1837	1837	1837	1837	0
578	20231103	100100	26141995	1837	1837	1837	1837	0
579	20231103	100000	26141995	1837	1837	1837	1837	0
580	20231103	095900	26141995	1837	1837	1837	1835	1238
581	20231103	095800	23867871	1835	1837	1837	1833	1144
582	20231103	095700	21770147	1839	1839	1839	1839	1
583	20231103	095600	21768308	1839	1839	1839	1839	10
584	20231103	095500	21749918	1841	1841	1841	1841	1
585	20231103	095400	21748077	1839	1841	1841	1839	500
586	20231103	095300	20828414	1847	1847	1847	1847	0
587	20231103	095200	20828414	1847	1847	1847	1847	0
588	20231103	095100	20828414	1847	1847	1847	1847	0
589	20231103	095000	20828414	1847	1852	1852	1847	1440
590	20231103	094900	18167661	1852	1852	1852	1852	1
591	20231103	094800	18165809	1852	1857	1857	1852	1410
592	20231103	094700	15550689	1857	1860	1860	1857	1079
593	20231103	094600	13543755	1866	1866	1866	1866	0
594	20231103	094500	13543755	1866	1866	1866	1866	0
595	20231103	094400	13543755	1866	1866	1866	1866	0
596	20231103	094300	13543755	1866	1866	1866	1866	30
597	20231103	094200	13487775	1866	1866	1866	1866	1
598	20231103	094100	13485909	1866	1866	1866	1866	0
599	20231103	094000	13485909	1866	1866	1866	1866	0
600	20231103	093900	13485909	1866	1866	1866	1866	3
601	20231103	093800	13480311	1866	1866	1866	1866	3
602	20231103	093700	13474713	1866	1866	1866	1866	2
603	20231103	093600	13470981	1866	1866	1866	1866	0
604	20231103	093500	13470981	1866	1866	1866	1866	0
605	20231103	093400	13470981	1866	1869	1869	1866	160
606	20231103	093300	13171971	1869	1860	1869	1857	346
607	20231103	093200	12528765	1869	1869	1869	1869	0
608	20231103	093100	12528765	1869	1869	1869	1869	1
609	20231103	093000	12526896	1867	1867	1867	1867	1
610	20231103	092900	12525029	1869	1868	1869	1868	20
611	20231103	092800	12487662	1869	1869	1869	1869	15
612	20231103	092700	12459627	1870	1865	1870	1865	365
613	20231103	092600	11777902	1867	1866	1867	1866	37
614	20231103	092500	11708829	1868	1868	1868	1868	0
615	20231103	092400	11708829	1868	1868	1868	1868	0
616	20231103	092300	11708829	1868	1868	1868	1868	0
617	20231103	092200	11708829	1868	1868	1868	1868	0
618	20231103	092100	11708829	1868	1868	1868	1868	1
619	20231103	092000	11706961	1868	1869	1869	1868	2
620	20231103	091900	11703224	1869	1869	1869	1869	26
621	20231103	091800	11654630	1871	1871	1871	1871	1
622	20231103	091700	11652759	1871	1871	1871	1871	0
623	20231103	091600	11652759	1871	1871	1871	1871	0
624	20231103	091500	11652759	1871	1873	1873	1871	25
625	20231103	091400	11605944	1850	1850	1850	1850	0
626	20231103	091300	11605944	1850	1844	1850	1844	1898
627	20231103	091200	8095820	1844	1844	1844	1844	4
628	20231103	091100	8088444	1844	1844	1844	1844	33
629	20231103	091000	8027592	1844	1843	1844	1843	82
630	20231103	090900	7876439	1843	1843	1843	1843	0
631	20231103	090800	7876439	1843	1837	1843	1837	76
632	20231103	090700	7736607	1836	1836	1836	1836	318
633	20231103	090600	7152759	1836	1838	1838	1836	383
634	20231103	090500	6448807	1838	1835	1838	1835	1102
635	20231103	090400	4423545	1839	1852	1852	1839	1790
636	20231103	090300	1115882	1851	1853	1853	1851	220
637	20231103	090200	708436	1876	1876	1876	1876	1
638	20231103	090100	706560	1840	1840	1840	1840	0
639	20231103	090000	706560	1840	1840	1840	1840	384