KissMeData/256630/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204700	49644463	1569	1569	1569	1569	8371
3	20231103	204600	49644463	1569	1569	1569	1569	0
4	20231103	204500	49644463	1569	1569	1569	1569	0
5	20231103	204400	49644463	1569	1569	1569	1569	0
6	20231103	204300	49644463	1569	1569	1569	1569	0
7	20231103	204200	49644463	1569	1569	1569	1569	0
8	20231103	204100	49644463	1569	1569	1569	1569	0
9	20231103	204000	49644463	1569	1569	1569	1569	0
10	20231103	203900	49644463	1569	1569	1569	1569	0
11	20231103	203800	49644463	1569	1569	1569	1569	0
12	20231103	203700	49644463	1569	1569	1569	1569	0
13	20231103	203600	49644463	1569	1569	1569	1569	0
14	20231103	203500	49644463	1569	1569	1569	1569	0
15	20231103	203400	49644463	1569	1569	1569	1569	0
16	20231103	203300	49644463	1569	1569	1569	1569	0
17	20231103	203200	49644463	1569	1569	1569	1569	0
18	20231103	203100	49644463	1569	1569	1569	1569	0
19	20231103	203000	49644463	1569	1569	1569	1569	0
20	20231103	202900	49644463	1569	1569	1569	1569	0
21	20231103	202800	49644463	1569	1569	1569	1569	0
22	20231103	202700	49644463	1569	1569	1569	1569	0
23	20231103	202600	49644463	1569	1569	1569	1569	0
24	20231103	202500	49644463	1569	1569	1569	1569	0
25	20231103	202400	49644463	1569	1569	1569	1569	0
26	20231103	202300	49644463	1569	1569	1569	1569	0
27	20231103	202200	49644463	1569	1569	1569	1569	0
28	20231103	202100	49644463	1569	1569	1569	1569	0
29	20231103	202000	49644463	1569	1569	1569	1569	0
30	20231103	201900	49644463	1569	1569	1569	1569	0
31	20231103	201800	49644463	1569	1569	1569	1569	0
32	20231103	201700	49644463	1569	1569	1569	1569	8371
33	20231103	201600	49644463	1569	1569	1569	1569	0
34	20231103	201500	49644463	1569	1569	1569	1569	0
35	20231103	201400	49644463	1569	1569	1569	1569	0
36	20231103	201300	49644463	1569	1569	1569	1569	0
37	20231103	201200	49644463	1569	1569	1569	1569	0
38	20231103	201100	49644463	1569	1569	1569	1569	0
39	20231103	201000	49644463	1569	1569	1569	1569	0
40	20231103	200900	49644463	1569	1569	1569	1569	0
41	20231103	200800	49644463	1569	1569	1569	1569	0
42	20231103	200700	49644463	1569	1569	1569	1569	0
43	20231103	200600	49644463	1569	1569	1569	1569	0
44	20231103	200500	49644463	1569	1569	1569	1569	0
45	20231103	200400	49644463	1569	1569	1569	1569	0
46	20231103	200300	49644463	1569	1569	1569	1569	0
47	20231103	200200	49644463	1569	1569	1569	1569	0
48	20231103	200100	49644463	1569	1569	1569	1569	0
49	20231103	200000	49644463	1569	1569	1569	1569	0
50	20231103	195900	49644463	1569	1569	1569	1569	0
51	20231103	195800	49644463	1569	1569	1569	1569	0
52	20231103	195700	49644463	1569	1569	1569	1569	0
53	20231103	195600	49644463	1569	1569	1569	1569	0
54	20231103	195500	49644463	1569	1569	1569	1569	0
55	20231103	195400	49644463	1569	1569	1569	1569	0
56	20231103	195300	49644463	1569	1569	1569	1569	0
57	20231103	195200	49644463	1569	1569	1569	1569	0
58	20231103	195100	49644463	1569	1569	1569	1569	0
59	20231103	195000	49644463	1569	1569	1569	1569	0
60	20231103	194900	49644463	1569	1569	1569	1569	0
61	20231103	194800	49644463	1569	1569	1569	1569	0
62	20231103	194700	49644463	1569	1569	1569	1569	8371
63	20231103	194600	49644463	1569	1569	1569	1569	0
64	20231103	194500	49644463	1569	1569	1569	1569	0
65	20231103	194400	49644463	1569	1569	1569	1569	0
66	20231103	194300	49644463	1569	1569	1569	1569	0
67	20231103	194200	49644463	1569	1569	1569	1569	0
68	20231103	194100	49644463	1569	1569	1569	1569	0
69	20231103	194000	49644463	1569	1569	1569	1569	0
70	20231103	193900	49644463	1569	1569	1569	1569	0
71	20231103	193800	49644463	1569	1569	1569	1569	0
72	20231103	193700	49644463	1569	1569	1569	1569	0
73	20231103	193600	49644463	1569	1569	1569	1569	0
74	20231103	193500	49644463	1569	1569	1569	1569	0
75	20231103	193400	49644463	1569	1569	1569	1569	0
76	20231103	193300	49644463	1569	1569	1569	1569	0
77	20231103	193200	49644463	1569	1569	1569	1569	0
78	20231103	193100	49644463	1569	1569	1569	1569	0
79	20231103	193000	49644463	1569	1569	1569	1569	0
80	20231103	192900	49644463	1569	1569	1569	1569	0
81	20231103	192800	49644463	1569	1569	1569	1569	0
82	20231103	192700	49644463	1569	1569	1569	1569	0
83	20231103	192600	49644463	1569	1569	1569	1569	0
84	20231103	192500	49644463	1569	1569	1569	1569	0
85	20231103	192400	49644463	1569	1569	1569	1569	0
86	20231103	192300	49644463	1569	1569	1569	1569	0
87	20231103	192200	49644463	1569	1569	1569	1569	0
88	20231103	192100	49644463	1569	1569	1569	1569	0
89	20231103	192000	49644463	1569	1569	1569	1569	0
90	20231103	191900	49644463	1569	1569	1569	1569	0
91	20231103	191800	49644463	1569	1569	1569	1569	0
92	20231103	191700	49644463	1569	1569	1569	1569	8371
93	20231103	191600	49644463	1569	1569	1569	1569	0
94	20231103	191500	49644463	1569	1569	1569	1569	0
95	20231103	191400	49644463	1569	1569	1569	1569	0
96	20231103	191300	49644463	1569	1569	1569	1569	0
97	20231103	191200	49644463	1569	1569	1569	1569	0
98	20231103	191100	49644463	1569	1569	1569	1569	0
99	20231103	191000	49644463	1569	1569	1569	1569	0
100	20231103	190900	49644463	1569	1569	1569	1569	0
101	20231103	190800	49644463	1569	1569	1569	1569	0
102	20231103	190700	49644463	1569	1569	1569	1569	0
103	20231103	190600	49644463	1569	1569	1569	1569	0
104	20231103	190500	49644463	1569	1569	1569	1569	0
105	20231103	190400	49644463	1569	1569	1569	1569	0
106	20231103	190300	49644463	1569	1569	1569	1569	0
107	20231103	190200	49644463	1569	1569	1569	1569	0
108	20231103	190100	49644463	1569	1569	1569	1569	0
109	20231103	190000	49644463	1569	1569	1569	1569	0
110	20231103	185900	49644463	1569	1569	1569	1569	0
111	20231103	185800	49644463	1569	1569	1569	1569	0
112	20231103	185700	49644463	1569	1569	1569	1569	0
113	20231103	185600	49644463	1569	1569	1569	1569	0
114	20231103	185500	49644463	1569	1569	1569	1569	0
115	20231103	185400	49644463	1569	1569	1569	1569	0
116	20231103	185300	49644463	1569	1569	1569	1569	0
117	20231103	185200	49644463	1569	1569	1569	1569	0
118	20231103	185100	49644463	1569	1569	1569	1569	0
119	20231103	185000	49644463	1569	1569	1569	1569	0
120	20231103	184900	49644463	1569	1569	1569	1569	0
121	20231103	184800	49644463	1569	1569	1569	1569	0
122	20231103	184700	49644463	1569	1569	1569	1569	8371
123	20231103	184600	49644463	1569	1569	1569	1569	0
124	20231103	184500	49644463	1569	1569	1569	1569	0
125	20231103	184400	49644463	1569	1569	1569	1569	0
126	20231103	184300	49644463	1569	1569	1569	1569	0
127	20231103	184200	49644463	1569	1569	1569	1569	0
128	20231103	184100	49644463	1569	1569	1569	1569	0
129	20231103	184000	49644463	1569	1569	1569	1569	0
130	20231103	183900	49644463	1569	1569	1569	1569	0
131	20231103	183800	49644463	1569	1569	1569	1569	0
132	20231103	183700	49644463	1569	1569	1569	1569	0
133	20231103	183600	49644463	1569	1569	1569	1569	0
134	20231103	183500	49644463	1569	1569	1569	1569	0
135	20231103	183400	49644463	1569	1569	1569	1569	0
136	20231103	183300	49644463	1569	1569	1569	1569	0
137	20231103	183200	49644463	1569	1569	1569	1569	0
138	20231103	183100	49644463	1569	1569	1569	1569	0
139	20231103	183000	49644463	1569	1569	1569	1569	0
140	20231103	182900	49644463	1569	1569	1569	1569	0
141	20231103	182800	49644463	1569	1569	1569	1569	0
142	20231103	182700	49644463	1569	1569	1569	1569	0
143	20231103	182600	49644463	1569	1569	1569	1569	0
144	20231103	182500	49644463	1569	1569	1569	1569	0
145	20231103	182400	49644463	1569	1569	1569	1569	0
146	20231103	182300	49644463	1569	1569	1569	1569	0
147	20231103	182200	49644463	1569	1569	1569	1569	0
148	20231103	182100	49644463	1569	1569	1569	1569	0
149	20231103	182000	49644463	1569	1569	1569	1569	0
150	20231103	181900	49644463	1569	1569	1569	1569	0
151	20231103	181800	49644463	1569	1569	1569	1569	0
152	20231103	181700	49644463	1569	1569	1569	1569	8371
153	20231103	181600	49644463	1569	1569	1569	1569	0
154	20231103	181500	49644463	1569	1569	1569	1569	0
155	20231103	181400	49644463	1569	1569	1569	1569	0
156	20231103	181300	49644463	1569	1569	1569	1569	0
157	20231103	181200	49644463	1569	1569	1569	1569	0
158	20231103	181100	49644463	1569	1569	1569	1569	0
159	20231103	181000	49644463	1569	1569	1569	1569	0
160	20231103	180900	49644463	1569	1569	1569	1569	0
161	20231103	180800	49644463	1569	1569	1569	1569	0
162	20231103	180700	49644463	1569	1569	1569	1569	0
163	20231103	180600	49644463	1569	1569	1569	1569	0
164	20231103	180500	49644463	1569	1569	1569	1569	0
165	20231103	180400	49644463	1569	1569	1569	1569	0
166	20231103	180300	49644463	1569	1569	1569	1569	0
167	20231103	180200	49644463	1569	1569	1569	1569	0
168	20231103	180100	49644463	1569	1569	1569	1569	0
169	20231103	180000	49644463	1569	1569	1569	1569	0
170	20231103	175900	49644463	1569	1569	1569	1569	0
171	20231103	175800	49644463	1569	1569	1569	1569	0
172	20231103	175700	49644463	1569	1569	1569	1569	0
173	20231103	175600	49644463	1569	1569	1569	1569	0
174	20231103	175500	49644463	1569	1569	1569	1569	0
175	20231103	175400	49644463	1569	1569	1569	1569	0
176	20231103	175300	49644463	1569	1569	1569	1569	0
177	20231103	175200	49644463	1569	1569	1569	1569	0
178	20231103	175100	49644463	1569	1569	1569	1569	0
179	20231103	175000	49644463	1569	1569	1569	1569	0
180	20231103	174900	49644463	1569	1569	1569	1569	0
181	20231103	174800	49644463	1569	1569	1569	1569	0
182	20231103	174700	49644463	1569	1569	1569	1569	8371
183	20231103	174600	49644463	1569	1569	1569	1569	0
184	20231103	174500	49644463	1569	1569	1569	1569	0
185	20231103	174400	49644463	1569	1569	1569	1569	0
186	20231103	174300	49644463	1569	1569	1569	1569	0
187	20231103	174200	49644463	1569	1569	1569	1569	0
188	20231103	174100	49644463	1569	1569	1569	1569	0
189	20231103	174000	49644463	1569	1569	1569	1569	0
190	20231103	173900	49644463	1569	1569	1569	1569	0
191	20231103	173800	49644463	1569	1569	1569	1569	0
192	20231103	173700	49644463	1569	1569	1569	1569	0
193	20231103	173600	49644463	1569	1569	1569	1569	0
194	20231103	173500	49644463	1569	1569	1569	1569	0
195	20231103	173400	49644463	1569	1569	1569	1569	0
196	20231103	173300	49644463	1569	1569	1569	1569	0
197	20231103	173200	49644463	1569	1569	1569	1569	0
198	20231103	173100	49644463	1569	1569	1569	1569	0
199	20231103	173000	49644463	1569	1569	1569	1569	0
200	20231103	172900	49644463	1569	1569	1569	1569	0
201	20231103	172800	49644463	1569	1569	1569	1569	0
202	20231103	172700	49644463	1569	1569	1569	1569	0
203	20231103	172600	49644463	1569	1569	1569	1569	0
204	20231103	172500	49644463	1569	1569	1569	1569	0
205	20231103	172400	49644463	1569	1569	1569	1569	0
206	20231103	172300	49644463	1569	1569	1569	1569	0
207	20231103	172200	49644463	1569	1569	1569	1569	0
208	20231103	172100	49644463	1569	1569	1569	1569	0
209	20231103	172000	49644463	1569	1569	1569	1569	0
210	20231103	171900	49644463	1569	1569	1569	1569	0
211	20231103	171800	49644463	1569	1569	1569	1569	0
212	20231103	171700	49644463	1569	1569	1569	1569	8371
213	20231103	171600	49644463	1569	1569	1569	1569	0
214	20231103	171500	49644463	1569	1569	1569	1569	0
215	20231103	171400	49644463	1569	1569	1569	1569	0
216	20231103	171300	49644463	1569	1569	1569	1569	0
217	20231103	171200	49644463	1569	1569	1569	1569	0
218	20231103	171100	49644463	1569	1569	1569	1569	0
219	20231103	171000	49644463	1569	1569	1569	1569	0
220	20231103	170900	49644463	1569	1569	1569	1569	0
221	20231103	170800	49644463	1569	1569	1569	1569	0
222	20231103	170700	49644463	1569	1569	1569	1569	0
223	20231103	170600	49644463	1569	1569	1569	1569	0
224	20231103	170500	49644463	1569	1569	1569	1569	0
225	20231103	170400	49644463	1569	1569	1569	1569	0
226	20231103	170300	49644463	1569	1569	1569	1569	0
227	20231103	170200	49644463	1569	1569	1569	1569	0
228	20231103	170100	49644463	1569	1569	1569	1569	0
229	20231103	170000	49644463	1569	1569	1569	1569	0
230	20231103	165900	49644463	1569	1569	1569	1569	0
231	20231103	165800	49644463	1569	1569	1569	1569	0
232	20231103	165700	49644463	1569	1569	1569	1569	0
233	20231103	165600	49644463	1569	1569	1569	1569	0
234	20231103	165500	49644463	1569	1569	1569	1569	0
235	20231103	165400	49644463	1569	1569	1569	1569	0
236	20231103	165300	49644463	1569	1569	1569	1569	0
237	20231103	165200	49644463	1569	1569	1569	1569	0
238	20231103	165100	49644463	1569	1569	1569	1569	0
239	20231103	165000	49644463	1569	1569	1569	1569	0
240	20231103	164900	49644463	1569	1569	1569	1569	0
241	20231103	164800	49644463	1569	1569	1569	1569	0
242	20231103	164700	49644463	1569	1569	1569	1569	8371
243	20231103	164600	49644463	1569	1569	1569	1569	0
244	20231103	164500	49644463	1569	1569	1569	1569	0
245	20231103	164400	49644463	1569	1569	1569	1569	0
246	20231103	164300	49644463	1569	1569	1569	1569	0
247	20231103	164200	49644463	1569	1569	1569	1569	0
248	20231103	164100	49644463	1569	1569	1569	1569	0
249	20231103	164000	49644463	1569	1569	1569	1569	0
250	20231103	163900	49644463	1569	1569	1569	1569	0
251	20231103	163800	49644463	1569	1569	1569	1569	0
252	20231103	163700	49644463	1569	1569	1569	1569	0
253	20231103	163600	49644463	1569	1569	1569	1569	0
254	20231103	163500	49644463	1569	1569	1569	1569	0
255	20231103	163400	49644463	1569	1569	1569	1569	0
256	20231103	163300	49644463	1569	1569	1569	1569	0
257	20231103	163200	49644463	1569	1569	1569	1569	0
258	20231103	163100	49644463	1569	1569	1569	1569	0
259	20231103	163000	49644463	1569	1569	1569	1569	0
260	20231103	162900	49644463	1569	1569	1569	1569	0
261	20231103	162800	49644463	1569	1569	1569	1569	0
262	20231103	162700	49644463	1569	1569	1569	1569	0
263	20231103	162600	49644463	1569	1569	1569	1569	0
264	20231103	162500	49644463	1569	1569	1569	1569	0
265	20231103	162400	49644463	1569	1569	1569	1569	0
266	20231103	162300	49644463	1569	1569	1569	1569	0
267	20231103	162200	49644463	1569	1569	1569	1569	0
268	20231103	162100	49644463	1569	1569	1569	1569	0
269	20231103	162000	49644463	1569	1569	1569	1569	0
270	20231103	161900	49644463	1569	1569	1569	1569	0
271	20231103	161800	49644463	1569	1569	1569	1569	0
272	20231103	161700	49644463	1569	1569	1569	1569	8371
273	20231103	161600	49644463	1569	1569	1569	1569	0
274	20231103	161500	49644463	1569	1569	1569	1569	0
275	20231103	161400	49644463	1569	1569	1569	1569	0
276	20231103	161300	49644463	1569	1569	1569	1569	0
277	20231103	161200	49644463	1569	1569	1569	1569	0
278	20231103	161100	49644463	1569	1569	1569	1569	0
279	20231103	161000	49644463	1569	1569	1569	1569	0
280	20231103	160900	49644463	1569	1569	1569	1569	0
281	20231103	160800	49644463	1569	1569	1569	1569	0
282	20231103	160700	49644463	1569	1569	1569	1569	0
283	20231103	160600	49644463	1569	1569	1569	1569	0
284	20231103	160500	49644463	1569	1569	1569	1569	0
285	20231103	160400	49644463	1569	1569	1569	1569	0
286	20231103	160300	49644463	1569	1569	1569	1569	0
287	20231103	160200	49644463	1569	1569	1569	1569	0
288	20231103	160100	49644463	1569	1569	1569	1569	0
289	20231103	160000	49644463	1569	1569	1569	1569	0
290	20231103	155900	49644463	1569	1569	1569	1569	0
291	20231103	155800	49644463	1569	1569	1569	1569	0
292	20231103	155700	49644463	1569	1569	1569	1569	0
293	20231103	155600	49644463	1569	1569	1569	1569	0
294	20231103	155500	49644463	1569	1569	1569	1569	0
295	20231103	155400	49644463	1569	1569	1569	1569	0
296	20231103	155300	49644463	1569	1569	1569	1569	0
297	20231103	155200	49644463	1569	1569	1569	1569	0
298	20231103	155100	49644463	1569	1569	1569	1569	0
299	20231103	155000	49644463	1569	1569	1569	1569	0
300	20231103	154900	49644463	1569	1569	1569	1569	0
301	20231103	154800	49644463	1569	1569	1569	1569	0
302	20231103	154700	49644463	1569	1569	1569	1569	8371
303	20231103	154600	49644463	1569	1569	1569	1569	0
304	20231103	154500	49644463	1569	1569	1569	1569	0
305	20231103	154400	49644463	1569	1569	1569	1569	0
306	20231103	154300	49644463	1569	1569	1569	1569	0
307	20231103	154200	49644463	1569	1569	1569	1569	0
308	20231103	154100	49644463	1569	1569	1569	1569	0
309	20231103	154000	49644463	1569	1569	1569	1569	0
310	20231103	153900	49644463	1569	1569	1569	1569	0
311	20231103	153800	49644463	1569	1569	1569	1569	0
312	20231103	153700	49644463	1569	1569	1569	1569	0
313	20231103	153600	49644463	1569	1569	1569	1569	0
314	20231103	153500	49644463	1569	1569	1569	1569	0
315	20231103	153400	49644463	1569	1569	1569	1569	0
316	20231103	153300	49644463	1569	1569	1569	1569	0
317	20231103	153200	49644463	1569	1569	1569	1569	0
318	20231103	153100	49644463	1569	1569	1569	1569	0
319	20231103	153000	49644463	1569	1569	1569	1569	8371
320	20231103	152900	36510364	1605	1605	1605	1605	0
321	20231103	152800	36510364	1605	1605	1605	1605	0
322	20231103	152700	36510364	1605	1605	1605	1605	0
323	20231103	152600	36510364	1605	1605	1605	1605	0
324	20231103	152500	36510364	1605	1605	1605	1605	0
325	20231103	152400	36510364	1605	1605	1605	1605	0
326	20231103	152300	36510364	1605	1605	1605	1605	0
327	20231103	152200	36510364	1605	1605	1605	1605	0
328	20231103	152100	36510364	1605	1605	1605	1605	0
329	20231103	152000	36510364	1605	1605	1605	1605	0
330	20231103	151900	36510364	1605	1605	1605	1605	0
331	20231103	151800	36510364	1605	1605	1605	1605	0
332	20231103	151700	36510364	1605	1605	1605	1605	0
333	20231103	151600	36510364	1605	1605	1605	1605	0
334	20231103	151500	36510364	1605	1605	1605	1605	0
335	20231103	151400	36510364	1605	1605	1605	1605	0
336	20231103	151300	36510364	1605	1605	1605	1605	0
337	20231103	151200	36510364	1605	1605	1605	1605	0
338	20231103	151100	36510364	1605	1605	1605	1605	0
339	20231103	151000	36510364	1605	1605	1605	1605	0
340	20231103	150900	36510364	1605	1605	1605	1605	0
341	20231103	150800	36510364	1605	1605	1605	1605	0
342	20231103	150700	36510364	1605	1605	1605	1605	0
343	20231103	150600	36510364	1605	1605	1605	1605	0
344	20231103	150500	36510364	1605	1605	1605	1605	0
345	20231103	150400	36510364	1605	1605	1605	1605	0
346	20231103	150300	36510364	1605	1605	1605	1605	0
347	20231103	150200	36510364	1605	1605	1605	1605	0
348	20231103	150100	36510364	1605	1605	1605	1605	0
349	20231103	150000	36510364	1605	1605	1605	1605	0
350	20231103	145900	36510364	1605	1605	1605	1605	0
351	20231103	145800	36510364	1605	1605	1605	1605	5
352	20231103	145700	36502339	1605	1605	1605	1605	1
353	20231103	145600	36500734	1607	1607	1607	1607	0
354	20231103	145500	36500734	1607	1607	1607	1607	0
355	20231103	145400	36500734	1607	1607	1607	1607	0
356	20231103	145300	36500734	1607	1607	1607	1607	0
357	20231103	145200	36500734	1607	1607	1607	1607	0
358	20231103	145100	36500734	1607	1607	1607	1607	0
359	20231103	145000	36500734	1607	1607	1607	1607	0
360	20231103	144900	36500734	1607	1607	1607	1607	0
361	20231103	144800	36500734	1607	1607	1607	1607	0
362	20231103	144700	36500734	1607	1607	1607	1607	0
363	20231103	144600	36500734	1607	1607	1607	1607	0
364	20231103	144500	36500734	1607	1607	1607	1607	0
365	20231103	144400	36500734	1607	1607	1607	1607	0
366	20231103	144300	36500734	1607	1607	1607	1590	1366
367	20231103	144200	34317531	1615	1615	1615	1615	0
368	20231103	144100	34317531	1615	1615	1615	1615	0
369	20231103	144000	34317531	1615	1615	1615	1615	0
370	20231103	143900	34317531	1615	1615	1615	1615	0
371	20231103	143800	34317531	1615	1615	1615	1615	0
372	20231103	143700	34317531	1615	1615	1615	1615	0
373	20231103	143600	34317531	1615	1615	1615	1615	0
374	20231103	143500	34317531	1615	1615	1615	1615	0
375	20231103	143400	34317531	1615	1615	1615	1615	0
376	20231103	143300	34317531	1615	1615	1615	1615	0
377	20231103	143200	34317531	1615	1615	1615	1615	0
378	20231103	143100	34317531	1615	1615	1615	1615	0
379	20231103	143000	34317531	1615	1615	1615	1615	0
380	20231103	142900	34317531	1615	1615	1615	1615	0
381	20231103	142800	34317531	1615	1615	1615	1615	0
382	20231103	142700	34317531	1615	1615	1615	1615	0
383	20231103	142600	34317531	1615	1615	1615	1615	1
384	20231103	142500	34315916	1601	1601	1601	1601	0
385	20231103	142400	34315916	1601	1608	1608	1601	675
386	20231103	142300	33233952	1615	1615	1615	1615	0
387	20231103	142200	33233952	1615	1615	1615	1615	10
388	20231103	142100	33217802	1615	1615	1615	1615	0
389	20231103	142000	33217802	1615	1615	1615	1615	0
390	20231103	141900	33217802	1615	1615	1615	1615	70
391	20231103	141800	33104752	1615	1615	1615	1615	0
392	20231103	141700	33104752	1615	1615	1615	1615	0
393	20231103	141600	33104752	1615	1615	1615	1615	0
394	20231103	141500	33104752	1615	1615	1615	1615	0
395	20231103	141400	33104752	1615	1615	1615	1615	0
396	20231103	141300	33104752	1615	1615	1615	1615	0
397	20231103	141200	33104752	1615	1614	1615	1613	31
398	20231103	141100	33054692	1614	1614	1614	1614	89
399	20231103	141000	32911046	1614	1614	1614	1614	5
400	20231103	140900	32902976	1615	1615	1615	1615	0
401	20231103	140800	32902976	1615	1615	1615	1615	0
402	20231103	140700	32902976	1615	1615	1615	1615	0
403	20231103	140600	32902976	1615	1615	1615	1615	0
404	20231103	140500	32902976	1615	1615	1615	1615	0
405	20231103	140400	32902976	1615	1615	1615	1615	19
406	20231103	140300	32872291	1615	1615	1615	1615	0
407	20231103	140200	32872291	1615	1615	1615	1615	20
408	20231103	140100	32839991	1615	1615	1615	1615	20
409	20231103	140000	32807691	1615	1615	1615	1615	0
410	20231103	135900	32807691	1615	1615	1615	1615	0
411	20231103	135800	32807691	1615	1615	1615	1615	0
412	20231103	135700	32807691	1615	1615	1615	1615	0
413	20231103	135600	32807691	1615	1615	1615	1615	0
414	20231103	135500	32807691	1615	1615	1615	1615	1
415	20231103	135400	32806076	1614	1614	1614	1614	3
416	20231103	135300	32801234	1602	1602	1602	1602	0
417	20231103	135200	32801234	1602	1602	1602	1602	0
418	20231103	135100	32801234	1602	1602	1602	1602	0
419	20231103	135000	32801234	1602	1606	1606	1602	30
420	20231103	134900	32753131	1616	1616	1616	1616	0
421	20231103	134800	32753131	1616	1616	1616	1616	0
422	20231103	134700	32753131	1616	1616	1616	1616	0
423	20231103	134600	32753131	1616	1616	1616	1616	0
424	20231103	134500	32753131	1616	1616	1616	1616	0
425	20231103	134400	32753131	1616	1616	1616	1616	0
426	20231103	134300	32753131	1616	1616	1616	1616	0
427	20231103	134200	32753131	1616	1616	1616	1616	0
428	20231103	134100	32753131	1616	1616	1616	1616	0
429	20231103	134000	32753131	1616	1616	1616	1616	0
430	20231103	133900	32753131	1616	1616	1616	1616	1
431	20231103	133800	32751515	1606	1606	1606	1606	0
432	20231103	133700	32751515	1606	1606	1606	1606	1
433	20231103	133600	32749909	1616	1616	1616	1616	0
434	20231103	133500	32749909	1616	1616	1616	1616	0
435	20231103	133400	32749909	1616	1616	1616	1616	0
436	20231103	133300	32749909	1616	1616	1616	1616	0
437	20231103	133200	32749909	1616	1616	1616	1616	0
438	20231103	133100	32749909	1616	1616	1616	1616	0
439	20231103	133000	32749909	1616	1616	1616	1616	0
440	20231103	132900	32749909	1616	1616	1616	1616	590
441	20231103	132800	31796469	1616	1616	1616	1616	0
442	20231103	132700	31796469	1616	1616	1616	1616	0
443	20231103	132600	31796469	1616	1616	1616	1616	0
444	20231103	132500	31796469	1616	1616	1616	1616	0
445	20231103	132400	31796469	1616	1616	1616	1616	0
446	20231103	132300	31796469	1616	1616	1616	1616	0
447	20231103	132200	31796469	1616	1616	1616	1616	0
448	20231103	132100	31796469	1616	1616	1616	1616	0
449	20231103	132000	31796469	1616	1615	1616	1615	155
450	20231103	131900	31545991	1616	1616	1616	1616	0
451	20231103	131800	31545991	1616	1616	1616	1616	0
452	20231103	131700	31545991	1616	1616	1616	1616	0
453	20231103	131600	31545991	1616	1616	1616	1616	0
454	20231103	131500	31545991	1616	1616	1616	1616	0
455	20231103	131400	31545991	1616	1616	1616	1616	0
456	20231103	131300	31545991	1616	1616	1616	1616	0
457	20231103	131200	31545991	1616	1616	1616	1616	0
458	20231103	131100	31545991	1616	1616	1616	1616	0
459	20231103	131000	31545991	1616	1616	1616	1616	0
460	20231103	130900	31545991	1616	1616	1616	1616	0
461	20231103	130800	31545991	1616	1616	1616	1616	0
462	20231103	130700	31545991	1616	1616	1616	1616	0
463	20231103	130600	31545991	1616	1616	1616	1616	0
464	20231103	130500	31545991	1616	1616	1616	1616	5
465	20231103	130400	31537911	1606	1606	1606	1606	1
466	20231103	130300	31536305	1616	1616	1616	1616	0
467	20231103	130200	31536305	1616	1616	1616	1616	0
468	20231103	130100	31536305	1616	1616	1616	1616	0
469	20231103	130000	31536305	1616	1616	1616	1616	0
470	20231103	125900	31536305	1616	1616	1616	1616	0
471	20231103	125800	31536305	1616	1616	1616	1616	0
472	20231103	125700	31536305	1616	1616	1616	1616	0
473	20231103	125600	31536305	1616	1616	1616	1616	0
474	20231103	125500	31536305	1616	1616	1616	1616	0
475	20231103	125400	31536305	1616	1616	1616	1616	27
476	20231103	125300	31492673	1616	1616	1616	1616	0
477	20231103	125200	31492673	1616	1616	1616	1616	0
478	20231103	125100	31492673	1616	1616	1616	1616	0
479	20231103	125000	31492673	1616	1616	1616	1616	0
480	20231103	124900	31492673	1616	1616	1616	1616	0
481	20231103	124800	31492673	1616	1616	1616	1616	0
482	20231103	124700	31492673	1616	1616	1616	1616	0
483	20231103	124600	31492673	1616	1616	1616	1616	0
484	20231103	124500	31492673	1616	1616	1616	1616	0
485	20231103	124400	31492673	1616	1616	1616	1616	0
486	20231103	124300	31492673	1616	1616	1616	1616	0
487	20231103	124200	31492673	1616	1616	1616	1616	319
488	20231103	124100	30977169	1616	1616	1616	1616	70
489	20231103	124000	30864049	1608	1608	1608	1608	0
490	20231103	123900	30864049	1608	1608	1608	1608	0
491	20231103	123800	30864049	1608	1608	1608	1608	0
492	20231103	123700	30864049	1608	1608	1608	1608	0
493	20231103	123600	30864049	1608	1608	1608	1608	0
494	20231103	123500	30864049	1608	1608	1608	1608	0
495	20231103	123400	30864049	1608	1608	1608	1608	0
496	20231103	123300	30864049	1608	1608	1608	1608	389
497	20231103	123200	30238537	1616	1616	1616	1616	0
498	20231103	123100	30238537	1616	1616	1616	1616	314
499	20231103	123000	29731113	1616	1616	1616	1616	0
500	20231103	122900	29731113	1616	1616	1616	1616	0
501	20231103	122800	29731113	1616	1616	1616	1616	0
502	20231103	122700	29731113	1616	1616	1616	1616	1
503	20231103	122600	29729497	1614	1614	1614	1614	0
504	20231103	122500	29729497	1614	1614	1614	1614	0
505	20231103	122400	29729497	1614	1614	1614	1614	0
506	20231103	122300	29729497	1614	1614	1614	1614	0
507	20231103	122200	29729497	1614	1614	1614	1614	0
508	20231103	122100	29729497	1614	1614	1614	1614	0
509	20231103	122000	29729497	1614	1614	1614	1614	0
510	20231103	121900	29729497	1614	1614	1614	1614	0
511	20231103	121800	29729497	1614	1614	1614	1614	0
512	20231103	121700	29729497	1614	1614	1614	1614	0
513	20231103	121600	29729497	1614	1614	1614	1614	0
514	20231103	121500	29729497	1614	1614	1614	1614	0
515	20231103	121400	29729497	1614	1614	1614	1614	0
516	20231103	121300	29729497	1614	1614	1614	1614	102
517	20231103	121200	29564869	1610	1610	1610	1610	0
518	20231103	121100	29564869	1610	1610	1610	1610	0
519	20231103	121000	29564869	1610	1610	1610	1610	0
520	20231103	120900	29564869	1610	1610	1610	1610	0
521	20231103	120800	29564869	1610	1610	1610	1610	0
522	20231103	120700	29564869	1610	1610	1610	1610	0
523	20231103	120600	29564869	1610	1610	1610	1610	0
524	20231103	120500	29564869	1610	1610	1610	1610	0
525	20231103	120400	29564869	1610	1610	1610	1610	0
526	20231103	120300	29564869	1610	1610	1610	1610	0
527	20231103	120200	29564869	1610	1610	1610	1610	0
528	20231103	120100	29564869	1610	1610	1610	1610	0
529	20231103	120000	29564869	1610	1610	1610	1610	0
530	20231103	115900	29564869	1610	1610	1610	1610	0
531	20231103	115800	29564869	1610	1610	1610	1610	0
532	20231103	115700	29564869	1610	1610	1610	1610	0
533	20231103	115600	29564869	1610	1610	1610	1610	0
534	20231103	115500	29564869	1610	1610	1610	1610	0
535	20231103	115400	29564869	1610	1610	1610	1610	0
536	20231103	115300	29564869	1610	1610	1610	1610	0
537	20231103	115200	29564869	1610	1610	1610	1610	0
538	20231103	115100	29564869	1610	1610	1610	1610	0
539	20231103	115000	29564869	1610	1610	1610	1610	2
540	20231103	114900	29561649	1604	1604	1604	1604	0
541	20231103	114800	29561649	1604	1604	1604	1604	0
542	20231103	114700	29561649	1604	1604	1604	1604	0
543	20231103	114600	29561649	1604	1604	1604	1604	0
544	20231103	114500	29561649	1604	1604	1604	1604	0
545	20231103	114400	29561649	1604	1604	1604	1604	0
546	20231103	114300	29561649	1604	1604	1604	1604	0
547	20231103	114200	29561649	1604	1604	1604	1604	0
548	20231103	114100	29561649	1604	1604	1604	1604	10
549	20231103	114000	29545609	1604	1604	1604	1604	101
550	20231103	113900	29383605	1604	1604	1604	1604	9
551	20231103	113800	29369169	1602	1602	1602	1602	160
552	20231103	113700	29112849	1601	1601	1601	1601	49
553	20231103	113600	29034400	1601	1601	1601	1601	0
554	20231103	113500	29034400	1601	1601	1601	1601	0
555	20231103	113400	29034400	1601	1601	1601	1601	1
556	20231103	113300	29032799	1600	1600	1600	1600	0
557	20231103	113200	29032799	1600	1600	1600	1600	0
558	20231103	113100	29032799	1600	1600	1600	1600	0
559	20231103	113000	29032799	1600	1600	1600	1600	0
560	20231103	112900	29032799	1600	1600	1600	1600	0
561	20231103	112800	29032799	1600	1600	1600	1600	0
562	20231103	112700	29032799	1600	1600	1600	1600	0
563	20231103	112600	29032799	1600	1600	1600	1600	0
564	20231103	112500	29032799	1600	1600	1600	1600	0
565	20231103	112400	29032799	1600	1600	1600	1600	0
566	20231103	112300	29032799	1600	1600	1600	1600	0
567	20231103	112200	29032799	1600	1600	1600	1600	0
568	20231103	112100	29032799	1600	1600	1600	1600	0
569	20231103	112000	29032799	1600	1600	1600	1600	53
570	20231103	111900	28947999	1600	1600	1600	1600	0
571	20231103	111800	28947999	1600	1600	1600	1600	1
572	20231103	111700	28946399	1600	1600	1600	1600	0
573	20231103	111600	28946399	1600	1600	1600	1600	0
574	20231103	111500	28946399	1600	1600	1600	1600	0
575	20231103	111400	28946399	1600	1600	1600	1600	0
576	20231103	111300	28946399	1600	1600	1600	1600	0
577	20231103	111200	28946399	1600	1600	1600	1600	0
578	20231103	111100	28946399	1600	1600	1600	1600	0
579	20231103	111000	28946399	1600	1600	1600	1600	0
580	20231103	110900	28946399	1600	1600	1600	1600	0
581	20231103	110800	28946399	1600	1600	1600	1600	0
582	20231103	110700	28946399	1600	1600	1600	1600	0
583	20231103	110600	28946399	1600	1600	1600	1600	0
584	20231103	110500	28946399	1600	1600	1600	1600	0
585	20231103	110400	28946399	1600	1600	1600	1600	0
586	20231103	110300	28946399	1600	1600	1600	1600	3
587	20231103	110200	28941599	1600	1600	1600	1600	0
588	20231103	110100	28941599	1600	1600	1600	1600	0
589	20231103	110000	28941599	1600	1600	1600	1600	0
590	20231103	105900	28941599	1600	1600	1600	1600	0
591	20231103	105800	28941599	1600	1600	1600	1600	0
592	20231103	105700	28941599	1600	1600	1600	1600	0
593	20231103	105600	28941599	1600	1600	1600	1600	0
594	20231103	105500	28941599	1600	1600	1600	1600	0
595	20231103	105400	28941599	1600	1600	1600	1600	0
596	20231103	105300	28941599	1600	1600	1600	1600	0
597	20231103	105200	28941599	1600	1600	1600	1600	0
598	20231103	105100	28941599	1600	1600	1600	1600	0
599	20231103	105000	28941599	1600	1600	1600	1600	0
600	20231103	104900	28941599	1600	1600	1600	1600	30
601	20231103	104800	28893599	1600	1600	1600	1600	0
602	20231103	104700	28893599	1600	1600	1600	1600	0
603	20231103	104600	28893599	1600	1600	1600	1600	0
604	20231103	104500	28893599	1600	1600	1600	1600	25
605	20231103	104400	28853599	1601	1601	1601	1601	0
606	20231103	104300	28853599	1601	1601	1601	1601	0
607	20231103	104200	28853599	1601	1585	1601	1585	461
608	20231103	104100	28118415	1585	1585	1585	1585	0
609	20231103	104000	28118415	1585	1585	1585	1585	6
610	20231103	103900	28108905	1591	1591	1591	1591	0
611	20231103	103800	28108905	1591	1591	1591	1591	0
612	20231103	103700	28108905	1591	1591	1591	1591	1
613	20231103	103600	28107314	1562	1562	1562	1562	0
614	20231103	103500	28107314	1562	1584	1584	1562	1082
615	20231103	103400	26414989	1594	1594	1594	1594	0
616	20231103	103300	26414989	1594	1594	1594	1594	0
617	20231103	103200	26414989	1594	1594	1594	1594	0
618	20231103	103100	26414989	1594	1594	1594	1594	4
619	20231103	103000	26408613	1594	1594	1594	1594	0
620	20231103	102900	26408613	1594	1594	1594	1594	0
621	20231103	102800	26408613	1594	1594	1594	1594	2
622	20231103	102700	26405425	1594	1594	1594	1594	0
623	20231103	102600	26405425	1594	1594	1594	1594	0
624	20231103	102500	26405425	1594	1595	1595	1594	5
625	20231103	102400	26397454	1607	1607	1607	1607	0
626	20231103	102300	26397454	1607	1607	1607	1607	0
627	20231103	102200	26397454	1607	1607	1607	1607	0
628	20231103	102100	26397454	1607	1607	1607	1607	0
629	20231103	102000	26397454	1607	1607	1607	1607	0
630	20231103	101900	26397454	1607	1607	1607	1607	0
631	20231103	101800	26397454	1607	1607	1607	1607	0
632	20231103	101700	26397454	1607	1607	1607	1607	0
633	20231103	101600	26397454	1607	1607	1607	1607	0
634	20231103	101500	26397454	1607	1607	1607	1607	0
635	20231103	101400	26397454	1607	1607	1607	1607	0
636	20231103	101300	26397454	1607	1607	1607	1607	0
637	20231103	101200	26397454	1607	1593	1607	1542	3906
638	20231103	101100	20195120	1611	1611	1611	1611	111
639	20231103	101000	20016299	1618	1618	1618	1618	1
640	20231103	100900	20014681	1590	1611	1611	1590	900
641	20231103	100800	18574186	1610	1610	1610	1610	0
642	20231103	100700	18574186	1610	1610	1610	1610	0
643	20231103	100600	18574186	1610	1610	1610	1610	0
644	20231103	100500	18574186	1610	1610	1610	1610	0
645	20231103	100400	18574186	1610	1617	1617	1610	2330
646	20231103	100300	14822466	1620	1619	1620	1619	378
647	20231103	100200	14210107	1622	1622	1622	1622	0
648	20231103	100100	14210107	1622	1622	1622	1622	0
649	20231103	100000	14210107	1622	1622	1622	1622	0
650	20231103	095900	14210107	1622	1622	1622	1622	10
651	20231103	095800	14193887	1622	1622	1622	1622	0
652	20231103	095700	14193887	1622	1622	1622	1622	0
653	20231103	095600	14193887	1622	1622	1622	1622	0
654	20231103	095500	14193887	1622	1622	1622	1622	0
655	20231103	095400	14193887	1622	1622	1622	1622	0
656	20231103	095300	14193887	1622	1622	1622	1622	0
657	20231103	095200	14193887	1622	1622	1622	1622	0
658	20231103	095100	14193887	1622	1622	1622	1622	0
659	20231103	095000	14193887	1622	1622	1622	1622	0
660	20231103	094900	14193887	1622	1622	1622	1622	0
661	20231103	094800	14193887	1622	1622	1622	1622	0
662	20231103	094700	14193887	1622	1622	1622	1622	0
663	20231103	094600	14193887	1622	1622	1622	1622	40
664	20231103	094500	14129007	1622	1622	1622	1622	0
665	20231103	094400	14129007	1622	1622	1622	1622	0
666	20231103	094300	14129007	1622	1622	1622	1622	0
667	20231103	094200	14129007	1622	1622	1622	1622	0
668	20231103	094100	14129007	1622	1622	1622	1622	0
669	20231103	094000	14129007	1622	1622	1622	1622	0
670	20231103	093900	14129007	1622	1622	1622	1622	0
671	20231103	093800	14129007	1622	1622	1622	1622	0
672	20231103	093700	14129007	1622	1622	1622	1622	0
673	20231103	093600	14129007	1622	1622	1622	1622	0
674	20231103	093500	14129007	1622	1622	1622	1622	5
675	20231103	093400	14120897	1622	1622	1622	1622	0
676	20231103	093300	14120897	1622	1622	1622	1622	0
677	20231103	093200	14120897	1622	1622	1622	1622	0
678	20231103	093100	14120897	1622	1622	1622	1622	1
679	20231103	093000	14119275	1615	1615	1615	1615	0
680	20231103	092900	14119275	1615	1615	1615	1615	0
681	20231103	092800	14119275	1615	1615	1615	1615	0
682	20231103	092700	14119275	1615	1615	1615	1615	0
683	20231103	092600	14119275	1615	1615	1615	1615	0
684	20231103	092500	14119275	1615	1615	1615	1615	20
685	20231103	092400	14086975	1615	1622	1622	1615	1015
686	20231103	092300	12447104	1622	1630	1630	1622	722
687	20231103	092200	11274998	1631	1631	1631	1631	1
688	20231103	092100	11273367	1632	1632	1632	1632	0
689	20231103	092000	11273367	1632	1632	1632	1632	0
690	20231103	091900	11273367	1632	1632	1632	1632	1
691	20231103	091800	11271735	1632	1632	1632	1632	2
692	20231103	091700	11268471	1635	1635	1635	1635	528
693	20231103	091600	10405191	1635	1635	1635	1635	0
694	20231103	091500	10405191	1635	1633	1638	1633	99
695	20231103	091400	10243325	1635	1635	1635	1635	1
696	20231103	091300	10241690	1632	1634	1634	1632	5
697	20231103	091200	10233527	1634	1634	1634	1634	4
698	20231103	091100	10226991	1631	1631	1631	1631	190
699	20231103	091000	9917101	1625	1635	1635	1624	4421
700	20231103	090900	2726164	1636	1638	1638	1636	112
701	20231103	090800	2542740	1639	1639	1639	1639	0
702	20231103	090700	2542740	1639	1639	1639	1639	0
703	20231103	090600	2542740	1639	1642	1642	1639	888
704	20231103	090500	1086032	1642	1642	1642	1642	0
705	20231103	090400	1086032	1642	1643	1643	1642	25
706	20231103	090300	1044970	1660	1660	1660	1660	0
707	20231103	090200	1044970	1660	1660	1660	1660	0
708	20231103	090100	1044970	1660	1660	1660	1640	121
709	20231103	090000	845534	1646	1645	1646	1645	514