KissMeData/452980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212900	247608201	1866	1866	1866	1866	950
3	20231103	212800	247608201	1866	1866	1866	1866	0
4	20231103	212700	247608201	1866	1866	1866	1866	0
5	20231103	212600	247608201	1866	1866	1866	1866	0
6	20231103	212500	247608201	1866	1866	1866	1866	0
7	20231103	212400	247608201	1866	1866	1866	1866	0
8	20231103	212300	247608201	1866	1866	1866	1866	0
9	20231103	212200	247608201	1866	1866	1866	1866	0
10	20231103	212100	247608201	1866	1866	1866	1866	0
11	20231103	212000	247608201	1866	1866	1866	1866	0
12	20231103	211900	247608201	1866	1866	1866	1866	0
13	20231103	211800	247608201	1866	1866	1866	1866	0
14	20231103	211700	247608201	1866	1866	1866	1866	0
15	20231103	211600	247608201	1866	1866	1866	1866	0
16	20231103	211500	247608201	1866	1866	1866	1866	0
17	20231103	211400	247608201	1866	1866	1866	1866	0
18	20231103	211300	247608201	1866	1866	1866	1866	0
19	20231103	211200	247608201	1866	1866	1866	1866	0
20	20231103	211100	247608201	1866	1866	1866	1866	0
21	20231103	211000	247608201	1866	1866	1866	1866	0
22	20231103	210900	247608201	1866	1866	1866	1866	0
23	20231103	210800	247608201	1866	1866	1866	1866	0
24	20231103	210700	247608201	1866	1866	1866	1866	0
25	20231103	210600	247608201	1866	1866	1866	1866	0
26	20231103	210500	247608201	1866	1866	1866	1866	0
27	20231103	210400	247608201	1866	1866	1866	1866	0
28	20231103	210300	247608201	1866	1866	1866	1866	0
29	20231103	210200	247608201	1866	1866	1866	1866	0
30	20231103	210100	247608201	1866	1866	1866	1866	0
31	20231103	210000	247608201	1866	1866	1866	1866	0
32	20231103	205900	247608201	1866	1866	1866	1866	950
33	20231103	205800	247608201	1866	1866	1866	1866	0
34	20231103	205700	247608201	1866	1866	1866	1866	0
35	20231103	205600	247608201	1866	1866	1866	1866	0
36	20231103	205500	247608201	1866	1866	1866	1866	0
37	20231103	205400	247608201	1866	1866	1866	1866	0
38	20231103	205300	247608201	1866	1866	1866	1866	0
39	20231103	205200	247608201	1866	1866	1866	1866	0
40	20231103	205100	247608201	1866	1866	1866	1866	0
41	20231103	205000	247608201	1866	1866	1866	1866	0
42	20231103	204900	247608201	1866	1866	1866	1866	0
43	20231103	204800	247608201	1866	1866	1866	1866	0
44	20231103	204700	247608201	1866	1866	1866	1866	0
45	20231103	204600	247608201	1866	1866	1866	1866	0
46	20231103	204500	247608201	1866	1866	1866	1866	0
47	20231103	204400	247608201	1866	1866	1866	1866	0
48	20231103	204300	247608201	1866	1866	1866	1866	0
49	20231103	204200	247608201	1866	1866	1866	1866	0
50	20231103	204100	247608201	1866	1866	1866	1866	0
51	20231103	204000	247608201	1866	1866	1866	1866	0
52	20231103	203900	247608201	1866	1866	1866	1866	0
53	20231103	203800	247608201	1866	1866	1866	1866	0
54	20231103	203700	247608201	1866	1866	1866	1866	0
55	20231103	203600	247608201	1866	1866	1866	1866	0
56	20231103	203500	247608201	1866	1866	1866	1866	0
57	20231103	203400	247608201	1866	1866	1866	1866	0
58	20231103	203300	247608201	1866	1866	1866	1866	0
59	20231103	203200	247608201	1866	1866	1866	1866	0
60	20231103	203100	247608201	1866	1866	1866	1866	0
61	20231103	203000	247608201	1866	1866	1866	1866	0
62	20231103	202900	247608201	1866	1866	1866	1866	950
63	20231103	202800	247608201	1866	1866	1866	1866	0
64	20231103	202700	247608201	1866	1866	1866	1866	0
65	20231103	202600	247608201	1866	1866	1866	1866	0
66	20231103	202500	247608201	1866	1866	1866	1866	0
67	20231103	202400	247608201	1866	1866	1866	1866	0
68	20231103	202300	247608201	1866	1866	1866	1866	0
69	20231103	202200	247608201	1866	1866	1866	1866	0
70	20231103	202100	247608201	1866	1866	1866	1866	0
71	20231103	202000	247608201	1866	1866	1866	1866	0
72	20231103	201900	247608201	1866	1866	1866	1866	0
73	20231103	201800	247608201	1866	1866	1866	1866	0
74	20231103	201700	247608201	1866	1866	1866	1866	0
75	20231103	201600	247608201	1866	1866	1866	1866	0
76	20231103	201500	247608201	1866	1866	1866	1866	0
77	20231103	201400	247608201	1866	1866	1866	1866	0
78	20231103	201300	247608201	1866	1866	1866	1866	0
79	20231103	201200	247608201	1866	1866	1866	1866	0
80	20231103	201100	247608201	1866	1866	1866	1866	0
81	20231103	201000	247608201	1866	1866	1866	1866	0
82	20231103	200900	247608201	1866	1866	1866	1866	0
83	20231103	200800	247608201	1866	1866	1866	1866	0
84	20231103	200700	247608201	1866	1866	1866	1866	0
85	20231103	200600	247608201	1866	1866	1866	1866	0
86	20231103	200500	247608201	1866	1866	1866	1866	0
87	20231103	200400	247608201	1866	1866	1866	1866	0
88	20231103	200300	247608201	1866	1866	1866	1866	0
89	20231103	200200	247608201	1866	1866	1866	1866	0
90	20231103	200100	247608201	1866	1866	1866	1866	0
91	20231103	200000	247608201	1866	1866	1866	1866	0
92	20231103	195900	247608201	1866	1866	1866	1866	950
93	20231103	195800	247608201	1866	1866	1866	1866	0
94	20231103	195700	247608201	1866	1866	1866	1866	0
95	20231103	195600	247608201	1866	1866	1866	1866	0
96	20231103	195500	247608201	1866	1866	1866	1866	0
97	20231103	195400	247608201	1866	1866	1866	1866	0
98	20231103	195300	247608201	1866	1866	1866	1866	0
99	20231103	195200	247608201	1866	1866	1866	1866	0
100	20231103	195100	247608201	1866	1866	1866	1866	0
101	20231103	195000	247608201	1866	1866	1866	1866	0
102	20231103	194900	247608201	1866	1866	1866	1866	0
103	20231103	194800	247608201	1866	1866	1866	1866	0
104	20231103	194700	247608201	1866	1866	1866	1866	0
105	20231103	194600	247608201	1866	1866	1866	1866	0
106	20231103	194500	247608201	1866	1866	1866	1866	0
107	20231103	194400	247608201	1866	1866	1866	1866	0
108	20231103	194300	247608201	1866	1866	1866	1866	0
109	20231103	194200	247608201	1866	1866	1866	1866	0
110	20231103	194100	247608201	1866	1866	1866	1866	0
111	20231103	194000	247608201	1866	1866	1866	1866	0
112	20231103	193900	247608201	1866	1866	1866	1866	0
113	20231103	193800	247608201	1866	1866	1866	1866	0
114	20231103	193700	247608201	1866	1866	1866	1866	0
115	20231103	193600	247608201	1866	1866	1866	1866	0
116	20231103	193500	247608201	1866	1866	1866	1866	0
117	20231103	193400	247608201	1866	1866	1866	1866	0
118	20231103	193300	247608201	1866	1866	1866	1866	0
119	20231103	193200	247608201	1866	1866	1866	1866	0
120	20231103	193100	247608201	1866	1866	1866	1866	0
121	20231103	193000	247608201	1866	1866	1866	1866	0
122	20231103	192900	247608201	1866	1866	1866	1866	950
123	20231103	192800	247608201	1866	1866	1866	1866	0
124	20231103	192700	247608201	1866	1866	1866	1866	0
125	20231103	192600	247608201	1866	1866	1866	1866	0
126	20231103	192500	247608201	1866	1866	1866	1866	0
127	20231103	192400	247608201	1866	1866	1866	1866	0
128	20231103	192300	247608201	1866	1866	1866	1866	0
129	20231103	192200	247608201	1866	1866	1866	1866	0
130	20231103	192100	247608201	1866	1866	1866	1866	0
131	20231103	192000	247608201	1866	1866	1866	1866	0
132	20231103	191900	247608201	1866	1866	1866	1866	0
133	20231103	191800	247608201	1866	1866	1866	1866	0
134	20231103	191700	247608201	1866	1866	1866	1866	0
135	20231103	191600	247608201	1866	1866	1866	1866	0
136	20231103	191500	247608201	1866	1866	1866	1866	0
137	20231103	191400	247608201	1866	1866	1866	1866	0
138	20231103	191300	247608201	1866	1866	1866	1866	0
139	20231103	191200	247608201	1866	1866	1866	1866	0
140	20231103	191100	247608201	1866	1866	1866	1866	0
141	20231103	191000	247608201	1866	1866	1866	1866	0
142	20231103	190900	247608201	1866	1866	1866	1866	0
143	20231103	190800	247608201	1866	1866	1866	1866	0
144	20231103	190700	247608201	1866	1866	1866	1866	0
145	20231103	190600	247608201	1866	1866	1866	1866	0
146	20231103	190500	247608201	1866	1866	1866	1866	0
147	20231103	190400	247608201	1866	1866	1866	1866	0
148	20231103	190300	247608201	1866	1866	1866	1866	0
149	20231103	190200	247608201	1866	1866	1866	1866	0
150	20231103	190100	247608201	1866	1866	1866	1866	0
151	20231103	190000	247608201	1866	1866	1866	1866	0
152	20231103	185900	247608201	1866	1866	1866	1866	950
153	20231103	185800	247608201	1866	1866	1866	1866	0
154	20231103	185700	247608201	1866	1866	1866	1866	0
155	20231103	185600	247608201	1866	1866	1866	1866	0
156	20231103	185500	247608201	1866	1866	1866	1866	0
157	20231103	185400	247608201	1866	1866	1866	1866	0
158	20231103	185300	247608201	1866	1866	1866	1866	0
159	20231103	185200	247608201	1866	1866	1866	1866	0
160	20231103	185100	247608201	1866	1866	1866	1866	0
161	20231103	185000	247608201	1866	1866	1866	1866	0
162	20231103	184900	247608201	1866	1866	1866	1866	0
163	20231103	184800	247608201	1866	1866	1866	1866	0
164	20231103	184700	247608201	1866	1866	1866	1866	0
165	20231103	184600	247608201	1866	1866	1866	1866	0
166	20231103	184500	247608201	1866	1866	1866	1866	0
167	20231103	184400	247608201	1866	1866	1866	1866	0
168	20231103	184300	247608201	1866	1866	1866	1866	0
169	20231103	184200	247608201	1866	1866	1866	1866	0
170	20231103	184100	247608201	1866	1866	1866	1866	0
171	20231103	184000	247608201	1866	1866	1866	1866	0
172	20231103	183900	247608201	1866	1866	1866	1866	0
173	20231103	183800	247608201	1866	1866	1866	1866	0
174	20231103	183700	247608201	1866	1866	1866	1866	0
175	20231103	183600	247608201	1866	1866	1866	1866	0
176	20231103	183500	247608201	1866	1866	1866	1866	0
177	20231103	183400	247608201	1866	1866	1866	1866	0
178	20231103	183300	247608201	1866	1866	1866	1866	0
179	20231103	183200	247608201	1866	1866	1866	1866	0
180	20231103	183100	247608201	1866	1866	1866	1866	0
181	20231103	183000	247608201	1866	1866	1866	1866	0
182	20231103	182900	247608201	1866	1866	1866	1866	950
183	20231103	182800	247608201	1866	1866	1866	1866	0
184	20231103	182700	247608201	1866	1866	1866	1866	0
185	20231103	182600	247608201	1866	1866	1866	1866	0
186	20231103	182500	247608201	1866	1866	1866	1866	0
187	20231103	182400	247608201	1866	1866	1866	1866	0
188	20231103	182300	247608201	1866	1866	1866	1866	0
189	20231103	182200	247608201	1866	1866	1866	1866	0
190	20231103	182100	247608201	1866	1866	1866	1866	0
191	20231103	182000	247608201	1866	1866	1866	1866	0
192	20231103	181900	247608201	1866	1866	1866	1866	0
193	20231103	181800	247608201	1866	1866	1866	1866	0
194	20231103	181700	247608201	1866	1866	1866	1866	0
195	20231103	181600	247608201	1866	1866	1866	1866	0
196	20231103	181500	247608201	1866	1866	1866	1866	0
197	20231103	181400	247608201	1866	1866	1866	1866	0
198	20231103	181300	247608201	1866	1866	1866	1866	0
199	20231103	181200	247608201	1866	1866	1866	1866	0
200	20231103	181100	247608201	1866	1866	1866	1866	0
201	20231103	181000	247608201	1866	1866	1866	1866	0
202	20231103	180900	247608201	1866	1866	1866	1866	0
203	20231103	180800	247608201	1866	1866	1866	1866	0
204	20231103	180700	247608201	1866	1866	1866	1866	0
205	20231103	180600	247608201	1866	1866	1866	1866	0
206	20231103	180500	247608201	1866	1866	1866	1866	0
207	20231103	180400	247608201	1866	1866	1866	1866	0
208	20231103	180300	247608201	1866	1866	1866	1866	0
209	20231103	180200	247608201	1866	1866	1866	1866	0
210	20231103	180100	247608201	1866	1866	1866	1866	0
211	20231103	180000	247608201	1866	1866	1866	1866	0
212	20231103	175900	247608201	1866	1866	1866	1866	950
213	20231103	175800	247608201	1866	1866	1866	1866	0
214	20231103	175700	247608201	1866	1866	1866	1866	0
215	20231103	175600	247608201	1866	1866	1866	1866	0
216	20231103	175500	247608201	1866	1866	1866	1866	0
217	20231103	175400	247608201	1866	1866	1866	1866	0
218	20231103	175300	247608201	1866	1866	1866	1866	0
219	20231103	175200	247608201	1866	1866	1866	1866	0
220	20231103	175100	247608201	1866	1866	1866	1866	0
221	20231103	175000	247608201	1866	1866	1866	1866	0
222	20231103	174900	247608201	1866	1866	1866	1866	0
223	20231103	174800	247608201	1866	1866	1866	1866	0
224	20231103	174700	247608201	1866	1866	1866	1866	0
225	20231103	174600	247608201	1866	1866	1866	1866	0
226	20231103	174500	247608201	1866	1866	1866	1866	0
227	20231103	174400	247608201	1866	1866	1866	1866	0
228	20231103	174300	247608201	1866	1866	1866	1866	0
229	20231103	174200	247608201	1866	1866	1866	1866	0
230	20231103	174100	247608201	1866	1866	1866	1866	0
231	20231103	174000	247608201	1866	1866	1866	1866	0
232	20231103	173900	247608201	1866	1866	1866	1866	0
233	20231103	173800	247608201	1866	1866	1866	1866	0
234	20231103	173700	247608201	1866	1866	1866	1866	0
235	20231103	173600	247608201	1866	1866	1866	1866	0
236	20231103	173500	247608201	1866	1866	1866	1866	0
237	20231103	173400	247608201	1866	1866	1866	1866	0
238	20231103	173300	247608201	1866	1866	1866	1866	0
239	20231103	173200	247608201	1866	1866	1866	1866	0
240	20231103	173100	247608201	1866	1866	1866	1866	0
241	20231103	173000	247608201	1866	1866	1866	1866	0
242	20231103	172900	247608201	1866	1866	1866	1866	950
243	20231103	172800	247608201	1866	1866	1866	1866	0
244	20231103	172700	247608201	1866	1866	1866	1866	0
245	20231103	172600	247608201	1866	1866	1866	1866	0
246	20231103	172500	247608201	1866	1866	1866	1866	0
247	20231103	172400	247608201	1866	1866	1866	1866	0
248	20231103	172300	247608201	1866	1866	1866	1866	0
249	20231103	172200	247608201	1866	1866	1866	1866	0
250	20231103	172100	247608201	1866	1866	1866	1866	0
251	20231103	172000	247608201	1866	1866	1866	1866	0
252	20231103	171900	247608201	1866	1866	1866	1866	0
253	20231103	171800	247608201	1866	1866	1866	1866	0
254	20231103	171700	247608201	1866	1866	1866	1866	0
255	20231103	171600	247608201	1866	1866	1866	1866	0
256	20231103	171500	247608201	1866	1866	1866	1866	0
257	20231103	171400	247608201	1866	1866	1866	1866	0
258	20231103	171300	247608201	1866	1866	1866	1866	0
259	20231103	171200	247608201	1866	1866	1866	1866	0
260	20231103	171100	247608201	1866	1866	1866	1866	0
261	20231103	171000	247608201	1866	1866	1866	1866	0
262	20231103	170900	247608201	1866	1866	1866	1866	0
263	20231103	170800	247608201	1866	1866	1866	1866	0
264	20231103	170700	247608201	1866	1866	1866	1866	0
265	20231103	170600	247608201	1866	1866	1866	1866	0
266	20231103	170500	247608201	1866	1866	1866	1866	0
267	20231103	170400	247608201	1866	1866	1866	1866	0
268	20231103	170300	247608201	1866	1866	1866	1866	0
269	20231103	170200	247608201	1866	1866	1866	1866	0
270	20231103	170100	247608201	1866	1866	1866	1866	0
271	20231103	170000	247608201	1866	1866	1866	1866	0
272	20231103	165900	247608201	1866	1866	1866	1866	950
273	20231103	165800	247608201	1866	1866	1866	1866	0
274	20231103	165700	247608201	1866	1866	1866	1866	0
275	20231103	165600	247608201	1866	1866	1866	1866	0
276	20231103	165500	247608201	1866	1866	1866	1866	0
277	20231103	165400	247608201	1866	1866	1866	1866	0
278	20231103	165300	247608201	1866	1866	1866	1866	0
279	20231103	165200	247608201	1866	1866	1866	1866	0
280	20231103	165100	247608201	1866	1866	1866	1866	0
281	20231103	165000	247608201	1866	1866	1866	1866	0
282	20231103	164900	247608201	1866	1866	1866	1866	0
283	20231103	164800	247608201	1866	1866	1866	1866	0
284	20231103	164700	247608201	1866	1866	1866	1866	0
285	20231103	164600	247608201	1866	1866	1866	1866	0
286	20231103	164500	247608201	1866	1866	1866	1866	0
287	20231103	164400	247608201	1866	1866	1866	1866	0
288	20231103	164300	247608201	1866	1866	1866	1866	0
289	20231103	164200	247608201	1866	1866	1866	1866	0
290	20231103	164100	247608201	1866	1866	1866	1866	0
291	20231103	164000	247608201	1866	1866	1866	1866	0
292	20231103	163900	247608201	1866	1866	1866	1866	0
293	20231103	163800	247608201	1866	1866	1866	1866	0
294	20231103	163700	247608201	1866	1866	1866	1866	0
295	20231103	163600	247608201	1866	1866	1866	1866	0
296	20231103	163500	247608201	1866	1866	1866	1866	0
297	20231103	163400	247608201	1866	1866	1866	1866	0
298	20231103	163300	247608201	1866	1866	1866	1866	0
299	20231103	163200	247608201	1866	1866	1866	1866	0
300	20231103	163100	247608201	1866	1866	1866	1866	0
301	20231103	163000	247608201	1866	1866	1866	1866	0
302	20231103	162900	247608201	1866	1866	1866	1866	950
303	20231103	162800	247608201	1866	1866	1866	1866	0
304	20231103	162700	247608201	1866	1866	1866	1866	0
305	20231103	162600	247608201	1866	1866	1866	1866	0
306	20231103	162500	247608201	1866	1866	1866	1866	0
307	20231103	162400	247608201	1866	1866	1866	1866	0
308	20231103	162300	247608201	1866	1866	1866	1866	0
309	20231103	162200	247608201	1866	1866	1866	1866	0
310	20231103	162100	247608201	1866	1866	1866	1866	0
311	20231103	162000	247608201	1866	1866	1866	1866	0
312	20231103	161900	247608201	1866	1866	1866	1866	0
313	20231103	161800	247608201	1866	1866	1866	1866	0
314	20231103	161700	247608201	1866	1866	1866	1866	0
315	20231103	161600	247608201	1866	1866	1866	1866	0
316	20231103	161500	247608201	1866	1866	1866	1866	0
317	20231103	161400	247608201	1866	1866	1866	1866	0
318	20231103	161300	247608201	1866	1866	1866	1866	0
319	20231103	161200	247608201	1866	1866	1866	1866	0
320	20231103	161100	247608201	1866	1866	1866	1866	0
321	20231103	161000	247608201	1866	1866	1866	1866	0
322	20231103	160900	247608201	1866	1866	1866	1866	0
323	20231103	160800	247608201	1866	1866	1866	1866	0
324	20231103	160700	247608201	1866	1866	1866	1866	0
325	20231103	160600	247608201	1866	1866	1866	1866	0
326	20231103	160500	247608201	1866	1866	1866	1866	0
327	20231103	160400	247608201	1866	1866	1866	1866	0
328	20231103	160300	247608201	1866	1866	1866	1866	0
329	20231103	160200	247608201	1866	1866	1866	1866	0
330	20231103	160100	247608201	1866	1866	1866	1866	0
331	20231103	160000	247608201	1866	1866	1866	1866	0
332	20231103	155900	247608201	1866	1866	1866	1866	950
333	20231103	155800	247608201	1866	1866	1866	1866	0
334	20231103	155700	247608201	1866	1866	1866	1866	0
335	20231103	155600	247608201	1866	1866	1866	1866	0
336	20231103	155500	247608201	1866	1866	1866	1866	0
337	20231103	155400	247608201	1866	1866	1866	1866	0
338	20231103	155300	247608201	1866	1866	1866	1866	0
339	20231103	155200	247608201	1866	1866	1866	1866	0
340	20231103	155100	247608201	1866	1866	1866	1866	0
341	20231103	155000	247608201	1866	1866	1866	1866	0
342	20231103	154900	247608201	1866	1866	1866	1866	0
343	20231103	154800	247608201	1866	1866	1866	1866	0
344	20231103	154700	247608201	1866	1866	1866	1866	0
345	20231103	154600	247608201	1866	1866	1866	1866	0
346	20231103	154500	247608201	1866	1866	1866	1866	0
347	20231103	154400	247608201	1866	1866	1866	1866	0
348	20231103	154300	247608201	1866	1866	1866	1866	0
349	20231103	154200	247608201	1866	1866	1866	1866	0
350	20231103	154100	247608201	1866	1866	1866	1866	0
351	20231103	154000	247608201	1866	1866	1866	1866	0
352	20231103	153900	247608201	1866	1866	1866	1866	0
353	20231103	153800	247608201	1866	1866	1866	1866	0
354	20231103	153700	247608201	1866	1866	1866	1866	0
355	20231103	153600	247608201	1866	1866	1866	1866	0
356	20231103	153500	247608201	1866	1866	1866	1866	0
357	20231103	153400	247608201	1866	1866	1866	1866	0
358	20231103	153300	247608201	1866	1866	1866	1866	0
359	20231103	153200	247608201	1866	1866	1866	1866	0
360	20231103	153100	247608201	1866	1866	1866	1866	0
361	20231103	153000	247608201	1866	1866	1866	1866	950
362	20231103	152900	245835501	1867	1867	1867	1867	0
363	20231103	152800	245835501	1867	1867	1867	1867	0
364	20231103	152700	245835501	1867	1867	1867	1867	0
365	20231103	152600	245835501	1867	1867	1867	1867	0
366	20231103	152500	245835501	1867	1867	1867	1867	0
367	20231103	152400	245835501	1867	1867	1867	1867	0
368	20231103	152300	245835501	1867	1867	1867	1867	0
369	20231103	152200	245835501	1867	1867	1867	1867	0
370	20231103	152100	245835501	1867	1867	1867	1867	0
371	20231103	152000	245835501	1867	1867	1867	1867	0
372	20231103	151900	245835501	1867	1867	1867	1867	0
373	20231103	151800	245835501	1867	1867	1867	1867	4000
374	20231103	151700	238367501	1867	1867	1867	1867	50
375	20231103	151600	238274151	1868	1868	1868	1868	0
376	20231103	151500	238274151	1868	1868	1868	1868	1000
377	20231103	151400	236406151	1867	1867	1867	1867	0
378	20231103	151300	236406151	1867	1867	1867	1867	0
379	20231103	151200	236406151	1867	1867	1867	1867	5854
380	20231103	151100	225476733	1867	1867	1867	1867	0
381	20231103	151000	225476733	1867	1869	1869	1867	5000
382	20231103	150900	216137159	1872	1872	1872	1872	10
383	20231103	150800	216118439	1872	1872	1872	1872	5
384	20231103	150700	216109079	1869	1869	1869	1869	0
385	20231103	150600	216109079	1869	1869	1869	1869	0
386	20231103	150500	216109079	1869	1869	1869	1869	0
387	20231103	150400	216109079	1869	1869	1869	1869	0
388	20231103	150300	216109079	1869	1871	1871	1869	5260
389	20231103	150200	206272969	1871	1871	1871	1871	1098
390	20231103	150100	204218611	1872	1872	1872	1872	0
391	20231103	150000	204218611	1872	1872	1872	1872	0
392	20231103	145900	204218611	1872	1872	1872	1872	215
393	20231103	145800	203816131	1871	1871	1871	1871	0
394	20231103	145700	203816131	1871	1871	1871	1871	0
395	20231103	145600	203816131	1871	1871	1871	1871	300
396	20231103	145500	203254831	1871	1871	1871	1871	0
397	20231103	145400	203254831	1871	1871	1871	1871	159
398	20231103	145300	202957342	1870	1870	1870	1870	0
399	20231103	145200	202957342	1870	1870	1870	1870	0
400	20231103	145100	202957342	1870	1870	1870	1870	0
401	20231103	145000	202957342	1870	1870	1870	1870	0
402	20231103	144900	202957342	1870	1870	1870	1870	0
403	20231103	144800	202957342	1870	1870	1870	1870	0
404	20231103	144700	202957342	1870	1870	1870	1870	0
405	20231103	144600	202957342	1870	1870	1870	1870	4858
406	20231103	144500	193872882	1873	1873	1873	1873	0
407	20231103	144400	193872882	1873	1873	1873	1873	0
408	20231103	144300	193872882	1873	1873	1873	1873	0
409	20231103	144200	193872882	1873	1873	1873	1873	0
410	20231103	144100	193872882	1873	1873	1873	1873	0
411	20231103	144000	193872882	1873	1873	1873	1873	0
412	20231103	143900	193872882	1873	1873	1873	1873	0
413	20231103	143800	193872882	1873	1873	1873	1873	0
414	20231103	143700	193872882	1873	1873	1873	1873	0
415	20231103	143600	193872882	1873	1873	1873	1873	0
416	20231103	143500	193872882	1873	1873	1873	1873	0
417	20231103	143400	193872882	1873	1873	1873	1873	0
418	20231103	143300	193872882	1873	1873	1873	1873	0
419	20231103	143200	193872882	1873	1873	1873	1873	0
420	20231103	143100	193872882	1873	1873	1873	1873	0
421	20231103	143000	193872882	1873	1873	1873	1873	0
422	20231103	142900	193872882	1873	1873	1873	1873	5
423	20231103	142800	193863517	1873	1873	1873	1873	0
424	20231103	142700	193863517	1873	1873	1873	1873	50
425	20231103	142600	193769867	1872	1872	1872	1872	0
426	20231103	142500	193769867	1872	1872	1872	1872	0
427	20231103	142400	193769867	1872	1872	1872	1872	0
428	20231103	142300	193769867	1872	1872	1872	1872	0
429	20231103	142200	193769867	1872	1874	1874	1872	1044
430	20231103	142100	191815412	1873	1873	1873	1873	0
431	20231103	142000	191815412	1873	1873	1873	1873	0
432	20231103	141900	191815412	1873	1873	1873	1873	2
433	20231103	141800	191811666	1870	1870	1870	1870	0
434	20231103	141700	191811666	1870	1870	1870	1870	0
435	20231103	141600	191811666	1870	1870	1870	1870	0
436	20231103	141500	191811666	1870	1870	1870	1870	0
437	20231103	141400	191811666	1870	1870	1870	1870	0
438	20231103	141300	191811666	1870	1870	1870	1870	0
439	20231103	141200	191811666	1870	1870	1870	1870	0
440	20231103	141100	191811666	1870	1870	1870	1870	0
441	20231103	141000	191811666	1870	1870	1870	1870	0
442	20231103	140900	191811666	1870	1870	1870	1870	0
443	20231103	140800	191811666	1870	1870	1870	1870	0
444	20231103	140700	191811666	1870	1873	1873	1870	5287
445	20231103	140600	181920535	1874	1874	1874	1874	999
446	20231103	140500	180048409	1874	1873	1874	1873	410
447	20231103	140400	179280079	1873	1873	1873	1873	1100
448	20231103	140300	177219779	1873	1873	1873	1873	0
449	20231103	140200	177219779	1873	1873	1873	1873	0
450	20231103	140100	177219779	1873	1873	1873	1873	0
451	20231103	140000	177219779	1873	1873	1873	1873	0
452	20231103	135900	177219779	1873	1873	1873	1873	0
453	20231103	135800	177219779	1873	1873	1873	1873	0
454	20231103	135700	177219779	1873	1873	1873	1873	0
455	20231103	135600	177219779	1873	1873	1873	1873	0
456	20231103	135500	177219779	1873	1873	1873	1873	1
457	20231103	135400	177217906	1873	1873	1873	1873	0
458	20231103	135300	177217906	1873	1873	1873	1873	30
459	20231103	135200	177161716	1873	1873	1873	1873	0
460	20231103	135100	177161716	1873	1873	1873	1873	0
461	20231103	135000	177161716	1873	1873	1873	1873	0
462	20231103	134900	177161716	1873	1873	1873	1873	0
463	20231103	134800	177161716	1873	1873	1873	1871	12
464	20231103	134700	177139242	1873	1873	1873	1873	0
465	20231103	134600	177139242	1873	1873	1873	1873	0
466	20231103	134500	177139242	1873	1873	1873	1873	0
467	20231103	134400	177139242	1873	1873	1873	1873	0
468	20231103	134300	177139242	1873	1873	1873	1873	0
469	20231103	134200	177139242	1873	1873	1873	1873	0
470	20231103	134100	177139242	1873	1873	1873	1873	0
471	20231103	134000	177139242	1873	1873	1873	1873	0
472	20231103	133900	177139242	1873	1873	1873	1873	27
473	20231103	133800	177088671	1871	1871	1871	1871	0
474	20231103	133700	177088671	1871	1872	1872	1871	2349
475	20231103	133600	172693682	1871	1871	1871	1871	0
476	20231103	133500	172693682	1871	1871	1871	1871	0
477	20231103	133400	172693682	1871	1871	1871	1871	0
478	20231103	133300	172693682	1871	1871	1871	1871	0
479	20231103	133200	172693682	1871	1871	1871	1871	0
480	20231103	133100	172693682	1871	1871	1871	1871	0
481	20231103	133000	172693682	1871	1871	1871	1871	0
482	20231103	132900	172693682	1871	1871	1871	1871	0
483	20231103	132800	172693682	1871	1871	1871	1871	0
484	20231103	132700	172693682	1871	1871	1871	1871	0
485	20231103	132600	172693682	1871	1871	1871	1871	500
486	20231103	132500	171758182	1871	1871	1871	1871	0
487	20231103	132400	171758182	1871	1871	1871	1871	0
488	20231103	132300	171758182	1871	1871	1871	1871	0
489	20231103	132200	171758182	1871	1871	1871	1871	0
490	20231103	132100	171758182	1871	1871	1871	1871	0
491	20231103	132000	171758182	1871	1871	1871	1871	0
492	20231103	131900	171758182	1871	1871	1871	1871	0
493	20231103	131800	171758182	1871	1871	1871	1871	0
494	20231103	131700	171758182	1871	1871	1871	1871	0
495	20231103	131600	171758182	1871	1871	1871	1871	0
496	20231103	131500	171758182	1871	1871	1871	1871	0
497	20231103	131400	171758182	1871	1871	1871	1871	0
498	20231103	131300	171758182	1871	1871	1871	1871	0
499	20231103	131200	171758182	1871	1872	1872	1871	204
500	20231103	131100	171376328	1871	1871	1871	1871	1100
501	20231103	131000	169318228	1872	1872	1872	1872	0
502	20231103	130900	169318228	1872	1872	1872	1872	27
503	20231103	130800	169267684	1872	1872	1872	1872	0
504	20231103	130700	169267684	1872	1873	1873	1872	6
505	20231103	130600	169256449	1873	1873	1873	1873	1
506	20231103	130500	169254576	1873	1873	1873	1873	0
507	20231103	130400	169254576	1873	1873	1873	1873	0
508	20231103	130300	169254576	1873	1873	1873	1873	0
509	20231103	130200	169254576	1873	1872	1873	1872	100
510	20231103	130100	169067362	1872	1872	1872	1871	107
511	20231103	130000	168867061	1872	1872	1872	1871	1806
512	20231103	125900	165487232	1872	1872	1872	1872	7
513	20231103	125800	165474128	1872	1873	1873	1872	6
514	20231103	125700	165462893	1872	1872	1872	1872	0
515	20231103	125600	165462893	1872	1872	1872	1872	0
516	20231103	125500	165462893	1872	1872	1872	1872	0
517	20231103	125400	165462893	1872	1872	1872	1872	0
518	20231103	125300	165462893	1872	1872	1872	1872	64
519	20231103	125200	165343085	1872	1872	1872	1872	1226
520	20231103	125100	163048013	1873	1873	1873	1873	0
521	20231103	125000	163048013	1873	1873	1873	1873	0
522	20231103	124900	163048013	1873	1873	1873	1873	0
523	20231103	124800	163048013	1873	1873	1873	1873	0
524	20231103	124700	163048013	1873	1875	1875	1873	421
525	20231103	124600	162259179	1876	1876	1876	1876	90
526	20231103	124500	162090339	1877	1877	1877	1877	0
527	20231103	124400	162090339	1877	1877	1877	1877	0
528	20231103	124300	162090339	1877	1877	1877	1877	0
529	20231103	124200	162090339	1877	1877	1877	1877	0
530	20231103	124100	162090339	1877	1877	1877	1877	0
531	20231103	124000	162090339	1877	1877	1877	1877	100
532	20231103	123900	161902639	1876	1876	1876	1876	110
533	20231103	123800	161696279	1876	1876	1876	1876	0
534	20231103	123700	161696279	1876	1876	1876	1876	100
535	20231103	123600	161508679	1876	1876	1876	1876	10
536	20231103	123500	161489919	1875	1875	1875	1875	590
537	20231103	123400	160383669	1872	1872	1872	1872	0
538	20231103	123300	160383669	1872	1872	1872	1872	0
539	20231103	123200	160383669	1872	1872	1872	1872	0
540	20231103	123100	160383669	1872	1872	1872	1872	0
541	20231103	123000	160383669	1872	1872	1872	1872	0
542	20231103	122900	160383669	1872	1872	1872	1872	0
543	20231103	122800	160383669	1872	1872	1872	1872	1
544	20231103	122700	160381797	1872	1872	1872	1872	0
545	20231103	122600	160381797	1872	1872	1872	1872	0
546	20231103	122500	160381797	1872	1872	1872	1872	0
547	20231103	122400	160381797	1872	1872	1872	1872	0
548	20231103	122300	160381797	1872	1872	1872	1872	55
549	20231103	122200	160278837	1872	1872	1872	1872	0
550	20231103	122100	160278837	1872	1872	1872	1872	0
551	20231103	122000	160278837	1872	1875	1875	1872	16
552	20231103	121900	160248875	1872	1872	1872	1872	0
553	20231103	121800	160248875	1872	1872	1872	1872	29
554	20231103	121700	160194587	1872	1872	1872	1872	0
555	20231103	121600	160194587	1872	1872	1872	1872	0
556	20231103	121500	160194587	1872	1872	1872	1872	0
557	20231103	121400	160194587	1872	1872	1872	1872	0
558	20231103	121300	160194587	1872	1872	1872	1872	0
559	20231103	121200	160194587	1872	1872	1872	1872	0
560	20231103	121100	160194587	1872	1872	1872	1872	0
561	20231103	121000	160194587	1872	1872	1872	1872	0
562	20231103	120900	160194587	1872	1872	1872	1872	0
563	20231103	120800	160194587	1872	1872	1872	1872	0
564	20231103	120700	160194587	1872	1872	1872	1872	0
565	20231103	120600	160194587	1872	1874	1874	1872	2429
566	20231103	120500	155645820	1874	1875	1875	1874	106
567	20231103	120400	155447173	1875	1875	1875	1875	0
568	20231103	120300	155447173	1875	1875	1875	1875	0
569	20231103	120200	155447173	1875	1875	1875	1875	0
570	20231103	120100	155447173	1875	1875	1875	1875	0
571	20231103	120000	155447173	1875	1875	1875	1875	0
572	20231103	115900	155447173	1875	1875	1875	1875	24
573	20231103	115800	155402173	1876	1876	1876	1876	0
574	20231103	115700	155402173	1876	1876	1876	1876	150
575	20231103	115600	155120773	1875	1875	1875	1875	0
576	20231103	115500	155120773	1875	1875	1875	1875	80
577	20231103	115400	154970773	1876	1876	1876	1876	0
578	20231103	115300	154970773	1876	1876	1876	1876	0
579	20231103	115200	154970773	1876	1876	1876	1876	0
580	20231103	115100	154970773	1876	1876	1876	1876	0
581	20231103	115000	154970773	1876	1876	1876	1876	0
582	20231103	114900	154970773	1876	1876	1876	1876	0
583	20231103	114800	154970773	1876	1876	1876	1876	100
584	20231103	114700	154783173	1877	1877	1877	1877	0
585	20231103	114600	154783173	1877	1877	1877	1877	0
586	20231103	114500	154783173	1877	1876	1877	1876	150
587	20231103	114400	154501763	1876	1876	1876	1876	30
588	20231103	114300	154445483	1875	1875	1875	1875	0
589	20231103	114200	154445483	1875	1875	1875	1875	0
590	20231103	114100	154445483	1875	1875	1875	1875	0
591	20231103	114000	154445483	1875	1875	1875	1875	0
592	20231103	113900	154445483	1875	1875	1875	1875	0
593	20231103	113800	154445483	1875	1875	1875	1875	0
594	20231103	113700	154445483	1875	1875	1875	1875	0
595	20231103	113600	154445483	1875	1875	1875	1875	0
596	20231103	113500	154445483	1875	1875	1875	1875	3
597	20231103	113400	154439858	1875	1875	1875	1875	10
598	20231103	113300	154421108	1876	1876	1876	1876	0
599	20231103	113200	154421108	1876	1876	1876	1876	0
600	20231103	113100	154421108	1876	1876	1876	1876	0
601	20231103	113000	154421108	1876	1876	1876	1876	30
602	20231103	112900	154364828	1876	1876	1876	1876	0
603	20231103	112800	154364828	1876	1876	1876	1876	0
604	20231103	112700	154364828	1876	1876	1876	1876	100
605	20231103	112600	154177228	1877	1877	1877	1877	0
606	20231103	112500	154177228	1877	1877	1877	1877	0
607	20231103	112400	154177228	1877	1877	1877	1877	0
608	20231103	112300	154177228	1877	1877	1877	1877	0
609	20231103	112200	154177228	1877	1877	1877	1877	0
610	20231103	112100	154177228	1877	1877	1877	1877	200
611	20231103	112000	153801828	1874	1875	1875	1874	1184
612	20231103	111900	151582965	1874	1874	1874	1874	0
613	20231103	111800	151582965	1874	1874	1874	1874	0
614	20231103	111700	151582965	1874	1874	1874	1874	0
615	20231103	111600	151582965	1874	1874	1874	1874	0
616	20231103	111500	151582965	1874	1874	1874	1874	0
617	20231103	111400	151582965	1874	1874	1874	1874	2
618	20231103	111300	151579217	1874	1874	1874	1874	0
619	20231103	111200	151579217	1874	1874	1874	1874	0
620	20231103	111100	151579217	1874	1875	1875	1874	2609
621	20231103	111000	146688680	1878	1878	1878	1878	0
622	20231103	110900	146688680	1878	1878	1878	1878	0
623	20231103	110800	146688680	1878	1878	1878	1878	100
624	20231103	110700	146500880	1877	1877	1877	1877	0
625	20231103	110600	146500880	1877	1877	1877	1877	0
626	20231103	110500	146500880	1877	1876	1877	1876	882
627	20231103	110400	144845628	1876	1876	1876	1876	0
628	20231103	110300	144845628	1876	1876	1876	1876	0
629	20231103	110200	144845628	1876	1876	1876	1876	0
630	20231103	110100	144845628	1876	1876	1876	1876	0
631	20231103	110000	144845628	1876	1876	1876	1876	0
632	20231103	105900	144845628	1876	1876	1876	1876	0
633	20231103	105800	144845628	1876	1876	1876	1876	0
634	20231103	105700	144845628	1876	1876	1876	1876	0
635	20231103	105600	144845628	1876	1876	1876	1876	1
636	20231103	105500	144843752	1876	1876	1876	1876	0
637	20231103	105400	144843752	1876	1876	1876	1876	0
638	20231103	105300	144843752	1876	1876	1876	1876	0
639	20231103	105200	144843752	1876	1876	1876	1876	53
640	20231103	105100	144744324	1876	1876	1876	1876	0
641	20231103	105000	144744324	1876	1876	1876	1876	0
642	20231103	104900	144744324	1876	1876	1876	1876	0
643	20231103	104800	144744324	1876	1876	1876	1876	0
644	20231103	104700	144744324	1876	1876	1876	1876	0
645	20231103	104600	144744324	1876	1876	1876	1876	0
646	20231103	104500	144744324	1876	1876	1876	1876	0
647	20231103	104400	144744324	1876	1876	1876	1876	0
648	20231103	104300	144744324	1876	1876	1876	1876	100
649	20231103	104200	144556724	1875	1875	1875	1875	0
650	20231103	104100	144556724	1875	1875	1875	1875	0
651	20231103	104000	144556724	1875	1875	1875	1875	0
652	20231103	103900	144556724	1875	1875	1875	1875	0
653	20231103	103800	144556724	1875	1875	1875	1875	0
654	20231103	103700	144556724	1875	1875	1875	1875	0
655	20231103	103600	144556724	1875	1875	1875	1875	125
656	20231103	103500	144322349	1876	1876	1876	1876	0
657	20231103	103400	144322349	1876	1876	1876	1876	3
658	20231103	103300	144316721	1876	1876	1876	1876	100
659	20231103	103200	144129121	1876	1876	1876	1876	0
660	20231103	103100	144129121	1876	1876	1876	1876	0
661	20231103	103000	144129121	1876	1876	1876	1876	20
662	20231103	102900	144091601	1873	1873	1873	1873	0
663	20231103	102800	144091601	1873	1873	1873	1873	50
664	20231103	102700	143997951	1873	1873	1873	1873	70
665	20231103	102600	143866841	1874	1874	1874	1874	0
666	20231103	102500	143866841	1874	1874	1874	1874	0
667	20231103	102400	143866841	1874	1874	1874	1874	0
668	20231103	102300	143866841	1874	1874	1874	1874	0
669	20231103	102200	143866841	1874	1874	1874	1874	90
670	20231103	102100	143698181	1875	1875	1875	1875	0
671	20231103	102000	143698181	1875	1876	1876	1875	160
672	20231103	101900	143398101	1877	1877	1877	1877	60
673	20231103	101800	143285481	1878	1874	1879	1874	268
674	20231103	101700	142782279	1874	1873	1874	1873	166
675	20231103	101600	142471261	1872	1871	1872	1871	24
676	20231103	101500	142426338	1870	1870	1870	1870	0
677	20231103	101400	142426338	1870	1870	1870	1870	0
678	20231103	101300	142426338	1870	1870	1870	1870	0
679	20231103	101200	142426338	1870	1870	1870	1870	0
680	20231103	101100	142426338	1870	1870	1870	1870	19
681	20231103	101000	142390808	1869	1869	1869	1869	0
682	20231103	100900	142390808	1869	1869	1869	1869	0
683	20231103	100800	142390808	1869	1869	1869	1869	0
684	20231103	100700	142390808	1869	1869	1869	1869	0
685	20231103	100600	142390808	1869	1869	1869	1869	0
686	20231103	100500	142390808	1869	1869	1869	1869	0
687	20231103	100400	142390808	1869	1869	1869	1869	0
688	20231103	100300	142390808	1869	1869	1869	1869	0
689	20231103	100200	142390808	1869	1869	1869	1869	2177
690	20231103	100100	138321995	1872	1872	1872	1872	0
691	20231103	100000	138321995	1872	1872	1872	1872	0
692	20231103	095900	138321995	1872	1872	1872	1872	0
693	20231103	095800	138321995	1872	1866	1872	1866	37
694	20231103	095700	138252947	1870	1870	1870	1870	264
695	20231103	095600	137759267	1870	1871	1871	1870	95
696	20231103	095500	137581588	1872	1871	1872	1871	51
697	20231103	095400	137486165	1872	1872	1872	1872	0
698	20231103	095300	137486165	1872	1872	1872	1872	2
699	20231103	095200	137482421	1871	1871	1871	1871	1000
700	20231103	095100	135611421	1872	1872	1872	1872	1
701	20231103	095000	135609549	1873	1873	1873	1873	0
702	20231103	094900	135609549	1873	1873	1873	1873	0
703	20231103	094800	135609549	1873	1873	1873	1873	0
704	20231103	094700	135609549	1873	1873	1873	1873	30
705	20231103	094600	135553359	1873	1873	1873	1873	0
706	20231103	094500	135553359	1873	1873	1873	1873	0
707	20231103	094400	135553359	1873	1873	1873	1873	1
708	20231103	094300	135551486	1865	1865	1865	1865	500
709	20231103	094200	134618986	1873	1873	1873	1873	0
710	20231103	094100	134618986	1873	1873	1873	1873	0
711	20231103	094000	134618986	1873	1873	1873	1873	0
712	20231103	093900	134618986	1873	1873	1873	1873	0
713	20231103	093800	134618986	1873	1873	1873	1873	0
714	20231103	093700	134618986	1873	1873	1873	1873	0
715	20231103	093600	134618986	1873	1873	1873	1873	0
716	20231103	093500	134618986	1873	1873	1873	1873	1
717	20231103	093400	134617113	1872	1872	1872	1872	0
718	20231103	093300	134617113	1872	1872	1872	1872	1
719	20231103	093200	134615241	1873	1873	1873	1873	2
720	20231103	093100	134611495	1873	1873	1873	1873	0
721	20231103	093000	134611495	1873	1873	1873	1873	1
722	20231103	092900	134609622	1860	1865	1865	1860	9527
723	20231103	092800	116869671	1873	1873	1873	1873	401
724	20231103	092700	116118598	1863	1866	1870	1863	26300
725	20231103	092600	67094233	1865	1865	1865	1865	3214
726	20231103	092500	61100123	1866	1867	1867	1866	3096
727	20231103	092400	55322223	1866	1866	1866	1866	1231
728	20231103	092300	53025177	1867	1867	1867	1867	1135
729	20231103	092200	50906132	1873	1873	1873	1873	3
730	20231103	092100	50900513	1874	1874	1874	1874	0
731	20231103	092000	50900513	1874	1866	1874	1866	191
732	20231103	091900	50544099	1866	1869	1869	1866	10374
733	20231103	091800	31171686	1869	1871	1871	1869	4522
734	20231103	091700	22715151	1871	1871	1871	1871	1140
735	20231103	091600	20582211	1871	1871	1872	1870	1330
736	20231103	091500	18093777	1871	1872	1872	1871	380
737	20231103	091400	17382597	1870	1870	1870	1870	0
738	20231103	091300	17382597	1870	1870	1870	1870	0
739	20231103	091200	17382597	1870	1870	1870	1870	0
740	20231103	091100	17382597	1870	1870	1870	1870	0
741	20231103	091000	17382597	1870	1870	1870	1870	0
742	20231103	090900	17382597	1870	1871	1871	1870	10
743	20231103	090800	17363889	1868	1868	1868	1868	0
744	20231103	090700	17363889	1868	1868	1868	1868	0
745	20231103	090600	17363889	1868	1875	1875	1868	3080
746	20231103	090500	11606358	1875	1875	1875	1875	0
747	20231103	090400	11606358	1875	1878	1878	1875	50
748	20231103	090300	11512554	1879	1879	1879	1879	0
749	20231103	090200	11512554	1879	1879	1879	1879	0
750	20231103	090100	11512554	1879	1879	1879	1879	5119
751	20231103	090000	1893953	1884	1880	1884	1880	1006