KissMeData/083470/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195100	121437265	1879	1879	1879	1879	1308
3	20231103	195000	121437265	1879	1879	1879	1879	0
4	20231103	194900	121437265	1879	1879	1879	1879	0
5	20231103	194800	121437265	1879	1879	1879	1879	0
6	20231103	194700	121437265	1879	1879	1879	1879	0
7	20231103	194600	121437265	1879	1879	1879	1879	0
8	20231103	194500	121437265	1879	1879	1879	1879	0
9	20231103	194400	121437265	1879	1879	1879	1879	0
10	20231103	194300	121437265	1879	1879	1879	1879	0
11	20231103	194200	121437265	1879	1879	1879	1879	0
12	20231103	194100	121437265	1879	1879	1879	1879	0
13	20231103	194000	121437265	1879	1879	1879	1879	0
14	20231103	193900	121437265	1879	1879	1879	1879	0
15	20231103	193800	121437265	1879	1879	1879	1879	0
16	20231103	193700	121437265	1879	1879	1879	1879	0
17	20231103	193600	121437265	1879	1879	1879	1879	0
18	20231103	193500	121437265	1879	1879	1879	1879	0
19	20231103	193400	121437265	1879	1879	1879	1879	0
20	20231103	193300	121437265	1879	1879	1879	1879	0
21	20231103	193200	121437265	1879	1879	1879	1879	0
22	20231103	193100	121437265	1879	1879	1879	1879	0
23	20231103	193000	121437265	1879	1879	1879	1879	0
24	20231103	192900	121437265	1879	1879	1879	1879	0
25	20231103	192800	121437265	1879	1879	1879	1879	0
26	20231103	192700	121437265	1879	1879	1879	1879	0
27	20231103	192600	121437265	1879	1879	1879	1879	0
28	20231103	192500	121437265	1879	1879	1879	1879	0
29	20231103	192400	121437265	1879	1879	1879	1879	0
30	20231103	192300	121437265	1879	1879	1879	1879	0
31	20231103	192200	121437265	1879	1879	1879	1879	0
32	20231103	192100	121437265	1879	1879	1879	1879	1308
33	20231103	192000	121437265	1879	1879	1879	1879	0
34	20231103	191900	121437265	1879	1879	1879	1879	0
35	20231103	191800	121437265	1879	1879	1879	1879	0
36	20231103	191700	121437265	1879	1879	1879	1879	0
37	20231103	191600	121437265	1879	1879	1879	1879	0
38	20231103	191500	121437265	1879	1879	1879	1879	0
39	20231103	191400	121437265	1879	1879	1879	1879	0
40	20231103	191300	121437265	1879	1879	1879	1879	0
41	20231103	191200	121437265	1879	1879	1879	1879	0
42	20231103	191100	121437265	1879	1879	1879	1879	0
43	20231103	191000	121437265	1879	1879	1879	1879	0
44	20231103	190900	121437265	1879	1879	1879	1879	0
45	20231103	190800	121437265	1879	1879	1879	1879	0
46	20231103	190700	121437265	1879	1879	1879	1879	0
47	20231103	190600	121437265	1879	1879	1879	1879	0
48	20231103	190500	121437265	1879	1879	1879	1879	0
49	20231103	190400	121437265	1879	1879	1879	1879	0
50	20231103	190300	121437265	1879	1879	1879	1879	0
51	20231103	190200	121437265	1879	1879	1879	1879	0
52	20231103	190100	121437265	1879	1879	1879	1879	0
53	20231103	190000	121437265	1879	1879	1879	1879	0
54	20231103	185900	121437265	1879	1879	1879	1879	0
55	20231103	185800	121437265	1879	1879	1879	1879	0
56	20231103	185700	121437265	1879	1879	1879	1879	0
57	20231103	185600	121437265	1879	1879	1879	1879	0
58	20231103	185500	121437265	1879	1879	1879	1879	0
59	20231103	185400	121437265	1879	1879	1879	1879	0
60	20231103	185300	121437265	1879	1879	1879	1879	0
61	20231103	185200	121437265	1879	1879	1879	1879	0
62	20231103	185100	121437265	1879	1879	1879	1879	1308
63	20231103	185000	121437265	1879	1879	1879	1879	0
64	20231103	184900	121437265	1879	1879	1879	1879	0
65	20231103	184800	121437265	1879	1879	1879	1879	0
66	20231103	184700	121437265	1879	1879	1879	1879	0
67	20231103	184600	121437265	1879	1879	1879	1879	0
68	20231103	184500	121437265	1879	1879	1879	1879	0
69	20231103	184400	121437265	1879	1879	1879	1879	0
70	20231103	184300	121437265	1879	1879	1879	1879	0
71	20231103	184200	121437265	1879	1879	1879	1879	0
72	20231103	184100	121437265	1879	1879	1879	1879	0
73	20231103	184000	121437265	1879	1879	1879	1879	0
74	20231103	183900	121437265	1879	1879	1879	1879	0
75	20231103	183800	121437265	1879	1879	1879	1879	0
76	20231103	183700	121437265	1879	1879	1879	1879	0
77	20231103	183600	121437265	1879	1879	1879	1879	0
78	20231103	183500	121437265	1879	1879	1879	1879	0
79	20231103	183400	121437265	1879	1879	1879	1879	0
80	20231103	183300	121437265	1879	1879	1879	1879	0
81	20231103	183200	121437265	1879	1879	1879	1879	0
82	20231103	183100	121437265	1879	1879	1879	1879	0
83	20231103	183000	121437265	1879	1879	1879	1879	0
84	20231103	182900	121437265	1879	1879	1879	1879	0
85	20231103	182800	121437265	1879	1879	1879	1879	0
86	20231103	182700	121437265	1879	1879	1879	1879	0
87	20231103	182600	121437265	1879	1879	1879	1879	0
88	20231103	182500	121437265	1879	1879	1879	1879	0
89	20231103	182400	121437265	1879	1879	1879	1879	0
90	20231103	182300	121437265	1879	1879	1879	1879	0
91	20231103	182200	121437265	1879	1879	1879	1879	0
92	20231103	182100	121437265	1879	1879	1879	1879	1308
93	20231103	182000	121437265	1879	1879	1879	1879	0
94	20231103	181900	121437265	1879	1879	1879	1879	0
95	20231103	181800	121437265	1879	1879	1879	1879	0
96	20231103	181700	121437265	1879	1879	1879	1879	0
97	20231103	181600	121437265	1879	1879	1879	1879	0
98	20231103	181500	121437265	1879	1879	1879	1879	0
99	20231103	181400	121437265	1879	1879	1879	1879	0
100	20231103	181300	121437265	1879	1879	1879	1879	0
101	20231103	181200	121437265	1879	1879	1879	1879	0
102	20231103	181100	121437265	1879	1879	1879	1879	0
103	20231103	181000	121437265	1879	1879	1879	1879	0
104	20231103	180900	121437265	1879	1879	1879	1879	0
105	20231103	180800	121437265	1879	1879	1879	1879	0
106	20231103	180700	121437265	1879	1879	1879	1879	0
107	20231103	180600	121437265	1879	1879	1879	1879	0
108	20231103	180500	121437265	1879	1879	1879	1879	0
109	20231103	180400	121437265	1879	1879	1879	1879	0
110	20231103	180300	121437265	1879	1879	1879	1879	0
111	20231103	180200	121437265	1879	1879	1879	1879	0
112	20231103	180100	121437265	1879	1879	1879	1879	0
113	20231103	180000	121437265	1879	1879	1879	1879	0
114	20231103	175900	121437265	1879	1879	1879	1879	0
115	20231103	175800	121437265	1879	1879	1879	1879	0
116	20231103	175700	121437265	1879	1879	1879	1879	0
117	20231103	175600	121437265	1879	1879	1879	1879	0
118	20231103	175500	121437265	1879	1879	1879	1879	0
119	20231103	175400	121437265	1879	1879	1879	1879	0
120	20231103	175300	121437265	1879	1879	1879	1879	0
121	20231103	175200	121437265	1879	1879	1879	1879	0
122	20231103	175100	121437265	1879	1879	1879	1879	1308
123	20231103	175000	121437265	1879	1879	1879	1879	0
124	20231103	174900	121437265	1879	1879	1879	1879	0
125	20231103	174800	121437265	1879	1879	1879	1879	0
126	20231103	174700	121437265	1879	1879	1879	1879	0
127	20231103	174600	121437265	1879	1879	1879	1879	0
128	20231103	174500	121437265	1879	1879	1879	1879	0
129	20231103	174400	121437265	1879	1879	1879	1879	0
130	20231103	174300	121437265	1879	1879	1879	1879	0
131	20231103	174200	121437265	1879	1879	1879	1879	0
132	20231103	174100	121437265	1879	1879	1879	1879	0
133	20231103	174000	121437265	1879	1879	1879	1879	0
134	20231103	173900	121437265	1879	1879	1879	1879	0
135	20231103	173800	121437265	1879	1879	1879	1879	0
136	20231103	173700	121437265	1879	1879	1879	1879	0
137	20231103	173600	121437265	1879	1879	1879	1879	0
138	20231103	173500	121437265	1879	1879	1879	1879	0
139	20231103	173400	121437265	1879	1879	1879	1879	0
140	20231103	173300	121437265	1879	1879	1879	1879	0
141	20231103	173200	121437265	1879	1879	1879	1879	0
142	20231103	173100	121437265	1879	1879	1879	1879	0
143	20231103	173000	121437265	1879	1879	1879	1879	0
144	20231103	172900	121437265	1879	1879	1879	1879	0
145	20231103	172800	121437265	1879	1879	1879	1879	0
146	20231103	172700	121437265	1879	1879	1879	1879	0
147	20231103	172600	121437265	1879	1879	1879	1879	0
148	20231103	172500	121437265	1879	1879	1879	1879	0
149	20231103	172400	121437265	1879	1879	1879	1879	0
150	20231103	172300	121437265	1879	1879	1879	1879	0
151	20231103	172200	121437265	1879	1879	1879	1879	0
152	20231103	172100	121437265	1879	1879	1879	1879	1308
153	20231103	172000	121437265	1879	1879	1879	1879	0
154	20231103	171900	121437265	1879	1879	1879	1879	0
155	20231103	171800	121437265	1879	1879	1879	1879	0
156	20231103	171700	121437265	1879	1879	1879	1879	0
157	20231103	171600	121437265	1879	1879	1879	1879	0
158	20231103	171500	121437265	1879	1879	1879	1879	0
159	20231103	171400	121437265	1879	1879	1879	1879	0
160	20231103	171300	121437265	1879	1879	1879	1879	0
161	20231103	171200	121437265	1879	1879	1879	1879	0
162	20231103	171100	121437265	1879	1879	1879	1879	0
163	20231103	171000	121437265	1879	1879	1879	1879	0
164	20231103	170900	121437265	1879	1879	1879	1879	0
165	20231103	170800	121437265	1879	1879	1879	1879	0
166	20231103	170700	121437265	1879	1879	1879	1879	0
167	20231103	170600	121437265	1879	1879	1879	1879	0
168	20231103	170500	121437265	1879	1879	1879	1879	0
169	20231103	170400	121437265	1879	1879	1879	1879	0
170	20231103	170300	121437265	1879	1879	1879	1879	0
171	20231103	170200	121437265	1879	1879	1879	1879	0
172	20231103	170100	121437265	1879	1879	1879	1879	0
173	20231103	170000	121437265	1879	1879	1879	1879	0
174	20231103	165900	121437265	1879	1879	1879	1879	0
175	20231103	165800	121437265	1879	1879	1879	1879	0
176	20231103	165700	121437265	1879	1879	1879	1879	0
177	20231103	165600	121437265	1879	1879	1879	1879	0
178	20231103	165500	121437265	1879	1879	1879	1879	0
179	20231103	165400	121437265	1879	1879	1879	1879	0
180	20231103	165300	121437265	1879	1879	1879	1879	0
181	20231103	165200	121437265	1879	1879	1879	1879	0
182	20231103	165100	121437265	1879	1879	1879	1879	1308
183	20231103	165000	121437265	1879	1879	1879	1879	0
184	20231103	164900	121437265	1879	1879	1879	1879	0
185	20231103	164800	121437265	1879	1879	1879	1879	0
186	20231103	164700	121437265	1879	1879	1879	1879	0
187	20231103	164600	121437265	1879	1879	1879	1879	0
188	20231103	164500	121437265	1879	1879	1879	1879	0
189	20231103	164400	121437265	1879	1879	1879	1879	0
190	20231103	164300	121437265	1879	1879	1879	1879	0
191	20231103	164200	121437265	1879	1879	1879	1879	0
192	20231103	164100	121437265	1879	1879	1879	1879	0
193	20231103	164000	121437265	1879	1879	1879	1879	0
194	20231103	163900	121437265	1879	1879	1879	1879	0
195	20231103	163800	121437265	1879	1879	1879	1879	0
196	20231103	163700	121437265	1879	1879	1879	1879	0
197	20231103	163600	121437265	1879	1879	1879	1879	0
198	20231103	163500	121437265	1879	1879	1879	1879	0
199	20231103	163400	121437265	1879	1879	1879	1879	0
200	20231103	163300	121437265	1879	1879	1879	1879	0
201	20231103	163200	121437265	1879	1879	1879	1879	0
202	20231103	163100	121437265	1879	1879	1879	1879	0
203	20231103	163000	121437265	1879	1879	1879	1879	0
204	20231103	162900	121437265	1879	1879	1879	1879	0
205	20231103	162800	121437265	1879	1879	1879	1879	0
206	20231103	162700	121437265	1879	1879	1879	1879	0
207	20231103	162600	121437265	1879	1879	1879	1879	0
208	20231103	162500	121437265	1879	1879	1879	1879	0
209	20231103	162400	121437265	1879	1879	1879	1879	0
210	20231103	162300	121437265	1879	1879	1879	1879	0
211	20231103	162200	121437265	1879	1879	1879	1879	0
212	20231103	162100	121437265	1879	1879	1879	1879	1308
213	20231103	162000	121437265	1879	1879	1879	1879	0
214	20231103	161900	121437265	1879	1879	1879	1879	0
215	20231103	161800	121437265	1879	1879	1879	1879	0
216	20231103	161700	121437265	1879	1879	1879	1879	0
217	20231103	161600	121437265	1879	1879	1879	1879	0
218	20231103	161500	121437265	1879	1879	1879	1879	0
219	20231103	161400	121437265	1879	1879	1879	1879	0
220	20231103	161300	121437265	1879	1879	1879	1879	0
221	20231103	161200	121437265	1879	1879	1879	1879	0
222	20231103	161100	121437265	1879	1879	1879	1879	0
223	20231103	161000	121437265	1879	1879	1879	1879	0
224	20231103	160900	121437265	1879	1879	1879	1879	0
225	20231103	160800	121437265	1879	1879	1879	1879	0
226	20231103	160700	121437265	1879	1879	1879	1879	0
227	20231103	160600	121437265	1879	1879	1879	1879	0
228	20231103	160500	121437265	1879	1879	1879	1879	0
229	20231103	160400	121437265	1879	1879	1879	1879	0
230	20231103	160300	121437265	1879	1879	1879	1879	0
231	20231103	160200	121437265	1879	1879	1879	1879	0
232	20231103	160100	121437265	1879	1879	1879	1879	0
233	20231103	160000	121437265	1879	1879	1879	1879	0
234	20231103	155900	121437265	1879	1879	1879	1879	0
235	20231103	155800	121437265	1879	1879	1879	1879	0
236	20231103	155700	121437265	1879	1879	1879	1879	0
237	20231103	155600	121437265	1879	1879	1879	1879	0
238	20231103	155500	121437265	1879	1879	1879	1879	0
239	20231103	155400	121437265	1879	1879	1879	1879	0
240	20231103	155300	121437265	1879	1879	1879	1879	0
241	20231103	155200	121437265	1879	1879	1879	1879	0
242	20231103	155100	121437265	1879	1879	1879	1879	1308
243	20231103	155000	121437265	1879	1879	1879	1879	0
244	20231103	154900	121437265	1879	1879	1879	1879	0
245	20231103	154800	121437265	1879	1879	1879	1879	0
246	20231103	154700	121437265	1879	1879	1879	1879	0
247	20231103	154600	121437265	1879	1879	1879	1879	0
248	20231103	154500	121437265	1879	1879	1879	1879	0
249	20231103	154400	121437265	1879	1879	1879	1879	0
250	20231103	154300	121437265	1879	1879	1879	1879	0
251	20231103	154200	121437265	1879	1879	1879	1879	0
252	20231103	154100	121437265	1879	1879	1879	1879	0
253	20231103	154000	121437265	1879	1879	1879	1879	0
254	20231103	153900	121437265	1879	1879	1879	1879	0
255	20231103	153800	121437265	1879	1879	1879	1879	0
256	20231103	153700	121437265	1879	1879	1879	1879	0
257	20231103	153600	121437265	1879	1879	1879	1879	0
258	20231103	153500	121437265	1879	1879	1879	1879	0
259	20231103	153400	121437265	1879	1879	1879	1879	0
260	20231103	153300	121437265	1879	1879	1879	1879	0
261	20231103	153200	121437265	1879	1879	1879	1879	0
262	20231103	153100	121437265	1879	1879	1879	1879	0
263	20231103	153000	121437265	1879	1879	1879	1879	1308
264	20231103	152900	118979533	1877	1877	1877	1877	0
265	20231103	152800	118979533	1877	1877	1877	1877	0
266	20231103	152700	118979533	1877	1877	1877	1877	0
267	20231103	152600	118979533	1877	1877	1877	1877	0
268	20231103	152500	118979533	1877	1877	1877	1877	0
269	20231103	152400	118979533	1877	1877	1877	1877	0
270	20231103	152300	118979533	1877	1877	1877	1877	0
271	20231103	152200	118979533	1877	1877	1877	1877	0
272	20231103	152100	118979533	1877	1877	1877	1877	0
273	20231103	152000	118979533	1877	1877	1877	1877	0
274	20231103	151900	118979533	1877	1871	1877	1870	36
275	20231103	151800	118912196	1879	1879	1879	1879	0
276	20231103	151700	118912196	1879	1879	1879	1879	0
277	20231103	151600	118912196	1879	1879	1879	1879	5
278	20231103	151500	118902801	1880	1880	1880	1880	0
279	20231103	151400	118902801	1880	1880	1880	1880	0
280	20231103	151300	118902801	1880	1880	1880	1880	0
281	20231103	151200	118902801	1880	1880	1880	1880	1
282	20231103	151100	118900921	1868	1875	1875	1868	680
283	20231103	151000	117627514	1878	1878	1878	1878	0
284	20231103	150900	117627514	1878	1878	1878	1878	0
285	20231103	150800	117627514	1878	1878	1878	1878	0
286	20231103	150700	117627514	1878	1878	1878	1878	0
287	20231103	150600	117627514	1878	1878	1878	1878	0
288	20231103	150500	117627514	1878	1878	1878	1878	0
289	20231103	150400	117627514	1878	1878	1878	1878	0
290	20231103	150300	117627514	1878	1878	1878	1878	0
291	20231103	150200	117627514	1878	1878	1878	1878	0
292	20231103	150100	117627514	1878	1878	1878	1878	0
293	20231103	150000	117627514	1878	1878	1878	1878	0
294	20231103	145900	117627514	1878	1878	1878	1878	0
295	20231103	145800	117627514	1878	1878	1878	1878	0
296	20231103	145700	117627514	1878	1878	1878	1878	0
297	20231103	145600	117627514	1878	1878	1878	1878	12
298	20231103	145500	117604978	1878	1878	1878	1878	1
299	20231103	145400	117603100	1870	1870	1870	1870	0
300	20231103	145300	117603100	1870	1870	1870	1870	230
301	20231103	145200	117173000	1878	1878	1878	1878	1
302	20231103	145100	117171122	1870	1872	1872	1870	96
303	20231103	145000	116991452	1881	1881	1881	1881	0
304	20231103	144900	116991452	1881	1881	1881	1881	0
305	20231103	144800	116991452	1881	1881	1881	1881	0
306	20231103	144700	116991452	1881	1881	1881	1881	0
307	20231103	144600	116991452	1881	1881	1881	1881	0
308	20231103	144500	116991452	1881	1881	1881	1881	0
309	20231103	144400	116991452	1881	1881	1881	1881	0
310	20231103	144300	116991452	1881	1881	1881	1881	0
311	20231103	144200	116991452	1881	1881	1881	1881	100
312	20231103	144100	116803352	1875	1884	1885	1875	1943
313	20231103	144000	113150133	1885	1885	1885	1885	0
314	20231103	143900	113150133	1885	1885	1885	1885	0
315	20231103	143800	113150133	1885	1885	1885	1885	69
316	20231103	143700	113020068	1886	1886	1886	1886	0
317	20231103	143600	113020068	1886	1886	1886	1886	0
318	20231103	143500	113020068	1886	1886	1886	1886	0
319	20231103	143400	113020068	1886	1886	1886	1886	0
320	20231103	143300	113020068	1886	1886	1886	1886	0
321	20231103	143200	113020068	1886	1886	1886	1886	260
322	20231103	143100	112529708	1885	1885	1885	1885	0
323	20231103	143000	112529708	1885	1885	1885	1885	231
324	20231103	142900	112094273	1885	1885	1885	1885	0
325	20231103	142800	112094273	1885	1885	1885	1885	0
326	20231103	142700	112094273	1885	1885	1885	1885	0
327	20231103	142600	112094273	1885	1884	1885	1884	1701
328	20231103	142500	108888889	1885	1885	1885	1885	0
329	20231103	142400	108888889	1885	1885	1885	1885	0
330	20231103	142300	108888889	1885	1885	1885	1885	0
331	20231103	142200	108888889	1885	1885	1885	1885	0
332	20231103	142100	108888889	1885	1885	1885	1885	0
333	20231103	142000	108888889	1885	1885	1885	1885	20
334	20231103	141900	108851189	1885	1885	1885	1885	1
335	20231103	141800	108849304	1875	1875	1875	1875	0
336	20231103	141700	108849304	1875	1875	1875	1875	0
337	20231103	141600	108849304	1875	1875	1875	1875	0
338	20231103	141500	108849304	1875	1875	1875	1875	0
339	20231103	141400	108849304	1875	1875	1875	1875	0
340	20231103	141300	108849304	1875	1875	1875	1875	0
341	20231103	141200	108849304	1875	1876	1876	1875	1200
342	20231103	141100	106599293	1875	1875	1875	1875	0
343	20231103	141000	106599293	1875	1875	1875	1875	0
344	20231103	140900	106599293	1875	1875	1875	1875	0
345	20231103	140800	106599293	1875	1875	1875	1875	0
346	20231103	140700	106599293	1875	1875	1875	1875	0
347	20231103	140600	106599293	1875	1875	1875	1875	0
348	20231103	140500	106599293	1875	1875	1875	1875	0
349	20231103	140400	106599293	1875	1875	1875	1875	0
350	20231103	140300	106599293	1875	1875	1875	1875	0
351	20231103	140200	106599293	1875	1875	1875	1875	0
352	20231103	140100	106599293	1875	1875	1875	1875	0
353	20231103	140000	106599293	1875	1875	1875	1875	0
354	20231103	135900	106599293	1875	1875	1875	1875	0
355	20231103	135800	106599293	1875	1875	1875	1875	0
356	20231103	135700	106599293	1875	1875	1875	1875	0
357	20231103	135600	106599293	1875	1875	1875	1875	0
358	20231103	135500	106599293	1875	1874	1875	1874	269
359	20231103	135400	106094920	1875	1874	1875	1874	58
360	20231103	135300	105986227	1874	1874	1875	1874	1555
361	20231103	135200	103070714	1874	1874	1874	1874	0
362	20231103	135100	103070714	1874	1874	1874	1874	0
363	20231103	135000	103070714	1874	1874	1874	1874	0
364	20231103	134900	103070714	1874	1874	1874	1874	0
365	20231103	134800	103070714	1874	1874	1874	1874	0
366	20231103	134700	103070714	1874	1874	1874	1874	0
367	20231103	134600	103070714	1874	1874	1874	1874	0
368	20231103	134500	103070714	1874	1874	1874	1874	0
369	20231103	134400	103070714	1874	1874	1874	1874	0
370	20231103	134300	103070714	1874	1874	1874	1874	2
371	20231103	134200	103066966	1874	1874	1874	1874	0
372	20231103	134100	103066966	1874	1874	1874	1874	10
373	20231103	134000	103048226	1870	1870	1870	1870	0
374	20231103	133900	103048226	1870	1870	1870	1870	0
375	20231103	133800	103048226	1870	1870	1870	1870	30
376	20231103	133700	102992126	1875	1875	1875	1875	0
377	20231103	133600	102992126	1875	1875	1875	1875	0
378	20231103	133500	102992126	1875	1874	1875	1874	4
379	20231103	133400	102984629	1875	1871	1875	1871	91
380	20231103	133300	102814351	1871	1871	1871	1871	0
381	20231103	133200	102814351	1871	1871	1871	1871	0
382	20231103	133100	102814351	1871	1871	1871	1871	0
383	20231103	133000	102814351	1871	1871	1871	1871	10
384	20231103	132900	102795641	1867	1867	1867	1867	0
385	20231103	132800	102795641	1867	1867	1867	1867	0
386	20231103	132700	102795641	1867	1867	1867	1867	0
387	20231103	132600	102795641	1867	1867	1867	1867	100
388	20231103	132500	102608941	1872	1872	1872	1872	0
389	20231103	132400	102608941	1872	1872	1872	1872	0
390	20231103	132300	102608941	1872	1872	1872	1872	1
391	20231103	132200	102607069	1872	1872	1872	1872	0
392	20231103	132100	102607069	1872	1872	1872	1872	8
393	20231103	132000	102592093	1873	1873	1873	1873	1
394	20231103	131900	102590220	1866	1866	1866	1866	0
395	20231103	131800	102590220	1866	1866	1866	1866	200
396	20231103	131700	102217020	1866	1866	1866	1866	28
397	20231103	131600	102164772	1866	1866	1866	1866	0
398	20231103	131500	102164772	1866	1866	1866	1866	5
399	20231103	131400	102155442	1866	1866	1866	1866	0
400	20231103	131300	102155442	1866	1866	1866	1866	0
401	20231103	131200	102155442	1866	1866	1866	1866	0
402	20231103	131100	102155442	1866	1866	1866	1866	0
403	20231103	131000	102155442	1866	1866	1866	1866	0
404	20231103	130900	102155442	1866	1866	1866	1866	0
405	20231103	130800	102155442	1866	1866	1866	1866	0
406	20231103	130700	102155442	1866	1866	1866	1866	0
407	20231103	130600	102155442	1866	1866	1866	1866	0
408	20231103	130500	102155442	1866	1866	1866	1866	50
409	20231103	130400	102062142	1866	1866	1866	1866	207
410	20231103	130300	101675880	1867	1867	1867	1867	0
411	20231103	130200	101675880	1867	1867	1867	1867	0
412	20231103	130100	101675880	1867	1867	1867	1867	0
413	20231103	130000	101675880	1867	1867	1867	1867	0
414	20231103	125900	101675880	1867	1867	1867	1867	0
415	20231103	125800	101675880	1867	1867	1867	1867	0
416	20231103	125700	101675880	1867	1867	1867	1867	0
417	20231103	125600	101675880	1867	1867	1867	1867	0
418	20231103	125500	101675880	1867	1874	1874	1867	4767
419	20231103	125400	92751522	1874	1874	1874	1874	4
420	20231103	125300	92744026	1878	1878	1878	1878	0
421	20231103	125200	92744026	1878	1878	1878	1878	0
422	20231103	125100	92744026	1878	1878	1878	1878	0
423	20231103	125000	92744026	1878	1878	1878	1878	54
424	20231103	124900	92642614	1880	1885	1885	1880	533
425	20231103	124800	91640549	1888	1888	1888	1888	0
426	20231103	124700	91640549	1888	1888	1888	1888	0
427	20231103	124600	91640549	1888	1888	1888	1888	3
428	20231103	124500	91634885	1888	1888	1888	1888	25
429	20231103	124400	91587685	1885	1880	1885	1880	25
430	20231103	124300	91540590	1885	1885	1885	1885	1
431	20231103	124200	91538705	1885	1885	1885	1885	0
432	20231103	124100	91538705	1885	1885	1885	1885	0
433	20231103	124000	91538705	1885	1885	1885	1885	0
434	20231103	123900	91538705	1885	1885	1885	1885	1
435	20231103	123800	91536820	1885	1885	1885	1885	0
436	20231103	123700	91536820	1885	1885	1885	1885	0
437	20231103	123600	91536820	1885	1888	1888	1885	163
438	20231103	123500	91229496	1889	1889	1889	1889	26
439	20231103	123400	91180382	1889	1889	1889	1889	617
440	20231103	123300	90014869	1888	1888	1888	1888	0
441	20231103	123200	90014869	1888	1888	1888	1888	0
442	20231103	123100	90014869	1888	1888	1888	1888	0
443	20231103	123000	90014869	1888	1888	1888	1888	0
444	20231103	122900	90014869	1888	1888	1888	1888	0
445	20231103	122800	90014869	1888	1888	1888	1888	0
446	20231103	122700	90014869	1888	1888	1888	1888	0
447	20231103	122600	90014869	1888	1885	1888	1885	322
448	20231103	122500	89406951	1887	1887	1887	1887	1
449	20231103	122400	89405064	1887	1887	1887	1887	0
450	20231103	122300	89405064	1887	1887	1887	1887	0
451	20231103	122200	89405064	1887	1887	1887	1887	0
452	20231103	122100	89405064	1887	1887	1887	1887	139
453	20231103	122000	89142771	1885	1885	1885	1885	400
454	20231103	121900	88388771	1887	1887	1887	1887	0
455	20231103	121800	88388771	1887	1886	1887	1886	500
456	20231103	121700	87445367	1886	1886	1886	1886	0
457	20231103	121600	87445367	1886	1886	1886	1886	0
458	20231103	121500	87445367	1886	1886	1886	1886	0
459	20231103	121400	87445367	1886	1886	1886	1886	0
460	20231103	121300	87445367	1886	1886	1886	1886	0
461	20231103	121200	87445367	1886	1886	1886	1886	1
462	20231103	121100	87443481	1878	1878	1878	1878	0
463	20231103	121000	87443481	1878	1878	1878	1878	0
464	20231103	120900	87443481	1878	1878	1878	1878	0
465	20231103	120800	87443481	1878	1878	1878	1878	0
466	20231103	120700	87443481	1878	1878	1878	1878	0
467	20231103	120600	87443481	1878	1878	1878	1878	375
468	20231103	120500	86739231	1878	1878	1878	1878	0
469	20231103	120400	86739231	1878	1878	1878	1878	0
470	20231103	120300	86739231	1878	1878	1878	1878	0
471	20231103	120200	86739231	1878	1878	1878	1878	0
472	20231103	120100	86739231	1878	1878	1878	1878	300
473	20231103	120000	86175831	1880	1880	1880	1880	0
474	20231103	115900	86175831	1880	1880	1880	1878	390
475	20231103	115800	85442717	1889	1889	1889	1889	0
476	20231103	115700	85442717	1889	1889	1889	1889	0
477	20231103	115600	85442717	1889	1889	1889	1889	0
478	20231103	115500	85442717	1889	1889	1889	1889	0
479	20231103	115400	85442717	1889	1889	1889	1889	0
480	20231103	115300	85442717	1889	1889	1889	1889	0
481	20231103	115200	85442717	1889	1889	1889	1889	0
482	20231103	115100	85442717	1889	1889	1889	1889	0
483	20231103	115000	85442717	1889	1889	1889	1889	6
484	20231103	114900	85431383	1880	1880	1880	1880	0
485	20231103	114800	85431383	1880	1880	1880	1880	0
486	20231103	114700	85431383	1880	1880	1880	1880	0
487	20231103	114600	85431383	1880	1880	1880	1880	0
488	20231103	114500	85431383	1880	1880	1880	1880	0
489	20231103	114400	85431383	1880	1880	1880	1879	1645
490	20231103	114300	82338819	1880	1880	1880	1880	0
491	20231103	114200	82338819	1880	1880	1880	1880	0
492	20231103	114100	82338819	1880	1880	1880	1880	0
493	20231103	114000	82338819	1880	1880	1880	1880	0
494	20231103	113900	82338819	1880	1880	1880	1880	0
495	20231103	113800	82338819	1880	1880	1880	1880	1
496	20231103	113700	82336939	1889	1889	1889	1889	0
497	20231103	113600	82336939	1889	1889	1889	1889	0
498	20231103	113500	82336939	1889	1889	1889	1889	1
499	20231103	113400	82335050	1880	1880	1880	1880	12
500	20231103	113300	82312490	1889	1889	1889	1889	0
501	20231103	113200	82312490	1889	1889	1889	1889	0
502	20231103	113100	82312490	1889	1889	1889	1889	0
503	20231103	113000	82312490	1889	1889	1889	1889	0
504	20231103	112900	82312490	1889	1889	1889	1889	0
505	20231103	112800	82312490	1889	1889	1889	1889	0
506	20231103	112700	82312490	1889	1889	1889	1889	0
507	20231103	112600	82312490	1889	1889	1889	1889	0
508	20231103	112500	82312490	1889	1889	1889	1889	0
509	20231103	112400	82312490	1889	1889	1889	1889	0
510	20231103	112300	82312490	1889	1880	1889	1880	1002
511	20231103	112200	80428712	1888	1888	1888	1888	2
512	20231103	112100	80424936	1889	1888	1889	1888	826
513	20231103	112000	78864651	1889	1889	1889	1889	798
514	20231103	111900	77357229	1889	1889	1889	1889	0
515	20231103	111800	77357229	1889	1889	1889	1889	0
516	20231103	111700	77357229	1889	1889	1889	1889	1
517	20231103	111600	77355340	1880	1879	1880	1879	2603
518	20231103	111500	72463303	1879	1879	1879	1879	0
519	20231103	111400	72463303	1879	1879	1879	1879	0
520	20231103	111300	72463303	1879	1879	1879	1879	0
521	20231103	111200	72463303	1879	1879	1879	1879	0
522	20231103	111100	72463303	1879	1879	1879	1879	0
523	20231103	111000	72463303	1879	1879	1879	1879	0
524	20231103	110900	72463303	1879	1879	1879	1879	0
525	20231103	110800	72463303	1879	1879	1879	1879	0
526	20231103	110700	72463303	1879	1879	1879	1879	0
527	20231103	110600	72463303	1879	1879	1879	1879	4
528	20231103	110500	72455787	1879	1879	1879	1879	0
529	20231103	110400	72455787	1879	1879	1879	1879	0
530	20231103	110300	72455787	1879	1879	1879	1879	0
531	20231103	110200	72455787	1879	1879	1879	1879	0
532	20231103	110100	72455787	1879	1879	1879	1879	0
533	20231103	110000	72455787	1879	1879	1879	1879	10
534	20231103	105900	72436997	1879	1879	1879	1879	0
535	20231103	105800	72436997	1879	1879	1879	1879	20
536	20231103	105700	72399417	1879	1879	1879	1879	0
537	20231103	105600	72399417	1879	1879	1879	1879	0
538	20231103	105500	72399417	1879	1879	1879	1879	0
539	20231103	105400	72399417	1879	1879	1879	1879	0
540	20231103	105300	72399417	1879	1879	1879	1879	105
541	20231103	105200	72202122	1878	1878	1878	1878	0
542	20231103	105100	72202122	1878	1878	1878	1878	0
543	20231103	105000	72202122	1878	1878	1878	1878	0
544	20231103	104900	72202122	1878	1878	1878	1878	0
545	20231103	104800	72202122	1878	1879	1879	1878	2
546	20231103	104700	72198365	1879	1879	1879	1879	27
547	20231103	104600	72147632	1880	1872	1880	1872	748
548	20231103	104500	70741991	1872	1872	1872	1872	0
549	20231103	104400	70741991	1872	1872	1872	1872	25
550	20231103	104300	70695191	1871	1871	1871	1871	0
551	20231103	104200	70695191	1871	1871	1871	1871	0
552	20231103	104100	70695191	1871	1871	1871	1871	0
553	20231103	104000	70695191	1871	1871	1871	1871	0
554	20231103	103900	70695191	1871	1871	1871	1871	133
555	20231103	103800	70446348	1871	1871	1871	1871	400
556	20231103	103700	69697948	1860	1860	1860	1860	0
557	20231103	103600	69697948	1860	1860	1860	1860	0
558	20231103	103500	69697948	1860	1860	1860	1860	0
559	20231103	103400	69697948	1860	1860	1860	1860	59
560	20231103	103300	69588208	1860	1860	1860	1860	1
561	20231103	103200	69586348	1869	1869	1869	1869	0
562	20231103	103100	69586348	1869	1869	1869	1869	0
563	20231103	103000	69586348	1869	1869	1869	1869	0
564	20231103	102900	69586348	1869	1868	1869	1868	18
565	20231103	102800	69552711	1869	1863	1869	1863	800
566	20231103	102700	68058747	1863	1863	1863	1863	0
567	20231103	102600	68058747	1863	1863	1863	1863	0
568	20231103	102500	68058747	1863	1863	1863	1863	0
569	20231103	102400	68058747	1863	1863	1863	1863	0
570	20231103	102300	68058747	1863	1863	1863	1863	0
571	20231103	102200	68058747	1863	1859	1863	1859	8
572	20231103	102100	68043871	1857	1854	1857	1854	54
573	20231103	102000	67943644	1854	1854	1854	1854	44
574	20231103	101900	67862068	1854	1854	1854	1854	13
575	20231103	101800	67837966	1854	1854	1854	1853	183
576	20231103	101700	67498766	1857	1857	1857	1857	7
577	20231103	101600	67485767	1854	1854	1854	1854	200
578	20231103	101500	67114967	1853	1853	1853	1853	0
579	20231103	101400	67114967	1853	1853	1853	1853	0
580	20231103	101300	67114967	1853	1861	1861	1853	80
581	20231103	101200	66966373	1868	1868	1868	1868	0
582	20231103	101100	66966373	1868	1868	1868	1868	0
583	20231103	101000	66966373	1868	1868	1868	1868	2
584	20231103	100900	66962637	1861	1861	1861	1861	0
585	20231103	100800	66962637	1861	1861	1861	1861	525
586	20231103	100700	65985612	1874	1874	1874	1874	0
587	20231103	100600	65985612	1874	1874	1874	1874	0
588	20231103	100500	65985612	1874	1874	1874	1874	0
589	20231103	100400	65985612	1874	1874	1874	1874	0
590	20231103	100300	65985612	1874	1874	1874	1874	0
591	20231103	100200	65985612	1874	1874	1874	1874	0
592	20231103	100100	65985612	1874	1874	1874	1874	0
593	20231103	100000	65985612	1874	1874	1874	1874	0
594	20231103	095900	65985612	1874	1874	1874	1874	0
595	20231103	095800	65985612	1874	1874	1874	1874	0
596	20231103	095700	65985612	1874	1874	1874	1874	0
597	20231103	095600	65985612	1874	1874	1874	1874	0
598	20231103	095500	65985612	1874	1874	1874	1874	0
599	20231103	095400	65985612	1874	1874	1874	1874	0
600	20231103	095300	65985612	1874	1874	1874	1874	0
601	20231103	095200	65985612	1874	1874	1874	1874	1
602	20231103	095100	65983738	1866	1866	1866	1866	2
603	20231103	095000	65980006	1866	1866	1866	1866	0
604	20231103	094900	65980006	1866	1866	1866	1866	0
605	20231103	094800	65980006	1866	1866	1866	1866	0
606	20231103	094700	65980006	1866	1872	1872	1866	3114
607	20231103	094600	60165313	1871	1872	1872	1871	53
608	20231103	094500	60066130	1895	1895	1895	1895	0
609	20231103	094400	60066130	1895	1895	1895	1895	0
610	20231103	094300	60066130	1895	1895	1895	1895	0
611	20231103	094200	60066130	1895	1880	1895	1871	20
612	20231103	094100	60028468	1869	1869	1869	1869	0
613	20231103	094000	60028468	1869	1881	1881	1869	191
614	20231103	093900	59669433	1881	1881	1881	1881	109
615	20231103	093800	59464404	1881	1881	1881	1881	54
616	20231103	093700	59362830	1885	1885	1885	1885	92
617	20231103	093600	59189410	1896	1896	1896	1896	0
618	20231103	093500	59189410	1896	1896	1896	1896	1
619	20231103	093400	59187514	1886	1887	1887	1886	2182
620	20231103	093300	55072039	1899	1896	1899	1896	2000
621	20231103	093200	51276564	1886	1881	1886	1881	45
622	20231103	093100	51191887	1880	1880	1880	1880	0
623	20231103	093000	51191887	1880	1880	1880	1880	0
624	20231103	092900	51191887	1880	1880	1880	1880	50
625	20231103	092800	51097887	1880	1880	1880	1880	4
626	20231103	092700	51090367	1880	1880	1880	1880	0
627	20231103	092600	51090367	1880	1880	1880	1880	0
628	20231103	092500	51090367	1880	1880	1880	1880	0
629	20231103	092400	51090367	1880	1880	1880	1880	0
630	20231103	092300	51090367	1880	1880	1880	1880	130
631	20231103	092200	50845967	1888	1905	1905	1888	3657
632	20231103	092100	43939587	1905	1905	1905	1905	60
633	20231103	092000	43825287	1906	1906	1906	1906	0
634	20231103	091900	43825287	1906	1904	1906	1904	400
635	20231103	091800	43063221	1904	1892	1905	1892	1693
636	20231103	091700	39846162	1892	1893	1893	1892	892
637	20231103	091600	38158092	1905	1891	1905	1891	679
638	20231103	091500	36873559	1891	1889	1891	1889	2000
639	20231103	091400	33092904	1890	1887	1890	1887	82
640	20231103	091300	32938044	1862	1862	1862	1862	1
641	20231103	091200	32936182	1860	1860	1860	1860	1000
642	20231103	091100	31076182	1854	1870	1872	1854	4142
643	20231103	091000	23343795	1871	1853	1871	1853	106
644	20231103	090900	23147274	1853	1852	1853	1852	1202
645	20231103	090800	20920714	1852	1852	1852	1852	30
646	20231103	090700	20865154	1852	1852	1852	1852	5
647	20231103	090600	20855894	1834	1834	1834	1834	0
648	20231103	090500	20855894	1834	1834	1834	1833	3510
649	20231103	090400	14418576	1834	1835	1836	1834	842
650	20231103	090300	12873451	1835	1840	1840	1835	1059
651	20231103	090200	10927836	1852	1852	1852	1852	1
652	20231103	090100	10925984	1871	1871	1871	1871	601
653	20231103	090000	9801513	1853	1871	1871	1853	5271