KissMeData/013520/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185800	23646986	1604	1604	1604	1604	459
3	20231102	185700	23646986	1604	1604	1604	1604	0
4	20231102	185600	23646986	1604	1604	1604	1604	0
5	20231102	185500	23646986	1604	1604	1604	1604	0
6	20231102	185400	23646986	1604	1604	1604	1604	0
7	20231102	185300	23646986	1604	1604	1604	1604	0
8	20231102	185200	23646986	1604	1604	1604	1604	0
9	20231102	185100	23646986	1604	1604	1604	1604	0
10	20231102	185000	23646986	1604	1604	1604	1604	0
11	20231102	184900	23646986	1604	1604	1604	1604	0
12	20231102	184800	23646986	1604	1604	1604	1604	0
13	20231102	184700	23646986	1604	1604	1604	1604	0
14	20231102	184600	23646986	1604	1604	1604	1604	0
15	20231102	184500	23646986	1604	1604	1604	1604	0
16	20231102	184400	23646986	1604	1604	1604	1604	0
17	20231102	184300	23646986	1604	1604	1604	1604	0
18	20231102	184200	23646986	1604	1604	1604	1604	0
19	20231102	184100	23646986	1604	1604	1604	1604	0
20	20231102	184000	23646986	1604	1604	1604	1604	0
21	20231102	183900	23646986	1604	1604	1604	1604	0
22	20231102	183800	23646986	1604	1604	1604	1604	0
23	20231102	183700	23646986	1604	1604	1604	1604	0
24	20231102	183600	23646986	1604	1604	1604	1604	0
25	20231102	183500	23646986	1604	1604	1604	1604	0
26	20231102	183400	23646986	1604	1604	1604	1604	0
27	20231102	183300	23646986	1604	1604	1604	1604	0
28	20231102	183200	23646986	1604	1604	1604	1604	0
29	20231102	183100	23646986	1604	1604	1604	1604	0
30	20231102	183000	23646986	1604	1604	1604	1604	0
31	20231102	182900	23646986	1604	1604	1604	1604	0
32	20231102	182800	23646986	1604	1604	1604	1604	459
33	20231102	182700	23646986	1604	1604	1604	1604	0
34	20231102	182600	23646986	1604	1604	1604	1604	0
35	20231102	182500	23646986	1604	1604	1604	1604	0
36	20231102	182400	23646986	1604	1604	1604	1604	0
37	20231102	182300	23646986	1604	1604	1604	1604	0
38	20231102	182200	23646986	1604	1604	1604	1604	0
39	20231102	182100	23646986	1604	1604	1604	1604	0
40	20231102	182000	23646986	1604	1604	1604	1604	0
41	20231102	181900	23646986	1604	1604	1604	1604	0
42	20231102	181800	23646986	1604	1604	1604	1604	0
43	20231102	181700	23646986	1604	1604	1604	1604	0
44	20231102	181600	23646986	1604	1604	1604	1604	0
45	20231102	181500	23646986	1604	1604	1604	1604	0
46	20231102	181400	23646986	1604	1604	1604	1604	0
47	20231102	181300	23646986	1604	1604	1604	1604	0
48	20231102	181200	23646986	1604	1604	1604	1604	0
49	20231102	181100	23646986	1604	1604	1604	1604	0
50	20231102	181000	23646986	1604	1604	1604	1604	0
51	20231102	180900	23646986	1604	1604	1604	1604	0
52	20231102	180800	23646986	1604	1604	1604	1604	0
53	20231102	180700	23646986	1604	1604	1604	1604	0
54	20231102	180600	23646986	1604	1604	1604	1604	0
55	20231102	180500	23646986	1604	1604	1604	1604	0
56	20231102	180400	23646986	1604	1604	1604	1604	0
57	20231102	180300	23646986	1604	1604	1604	1604	0
58	20231102	180200	23646986	1604	1604	1604	1604	0
59	20231102	180100	23646986	1604	1604	1604	1604	0
60	20231102	180000	23646986	1604	1604	1604	1604	0
61	20231102	175900	23646986	1604	1604	1604	1604	0
62	20231102	175800	23646986	1604	1604	1604	1604	459
63	20231102	175700	23646986	1604	1604	1604	1604	0
64	20231102	175600	23646986	1604	1604	1604	1604	0
65	20231102	175500	23646986	1604	1604	1604	1604	0
66	20231102	175400	23646986	1604	1604	1604	1604	0
67	20231102	175300	23646986	1604	1604	1604	1604	0
68	20231102	175200	23646986	1604	1604	1604	1604	0
69	20231102	175100	23646986	1604	1604	1604	1604	0
70	20231102	175000	23646986	1604	1604	1604	1604	0
71	20231102	174900	23646986	1604	1604	1604	1604	0
72	20231102	174800	23646986	1604	1604	1604	1604	0
73	20231102	174700	23646986	1604	1604	1604	1604	0
74	20231102	174600	23646986	1604	1604	1604	1604	0
75	20231102	174500	23646986	1604	1604	1604	1604	0
76	20231102	174400	23646986	1604	1604	1604	1604	0
77	20231102	174300	23646986	1604	1604	1604	1604	0
78	20231102	174200	23646986	1604	1604	1604	1604	0
79	20231102	174100	23646986	1604	1604	1604	1604	0
80	20231102	174000	23646986	1604	1604	1604	1604	0
81	20231102	173900	23646986	1604	1604	1604	1604	0
82	20231102	173800	23646986	1604	1604	1604	1604	0
83	20231102	173700	23646986	1604	1604	1604	1604	0
84	20231102	173600	23646986	1604	1604	1604	1604	0
85	20231102	173500	23646986	1604	1604	1604	1604	0
86	20231102	173400	23646986	1604	1604	1604	1604	0
87	20231102	173300	23646986	1604	1604	1604	1604	0
88	20231102	173200	23646986	1604	1604	1604	1604	0
89	20231102	173100	23646986	1604	1604	1604	1604	0
90	20231102	173000	23646986	1604	1604	1604	1604	0
91	20231102	172900	23646986	1604	1604	1604	1604	0
92	20231102	172800	23646986	1604	1604	1604	1604	459
93	20231102	172700	23646986	1604	1604	1604	1604	0
94	20231102	172600	23646986	1604	1604	1604	1604	0
95	20231102	172500	23646986	1604	1604	1604	1604	0
96	20231102	172400	23646986	1604	1604	1604	1604	0
97	20231102	172300	23646986	1604	1604	1604	1604	0
98	20231102	172200	23646986	1604	1604	1604	1604	0
99	20231102	172100	23646986	1604	1604	1604	1604	0
100	20231102	172000	23646986	1604	1604	1604	1604	0
101	20231102	171900	23646986	1604	1604	1604	1604	0
102	20231102	171800	23646986	1604	1604	1604	1604	0
103	20231102	171700	23646986	1604	1604	1604	1604	0
104	20231102	171600	23646986	1604	1604	1604	1604	0
105	20231102	171500	23646986	1604	1604	1604	1604	0
106	20231102	171400	23646986	1604	1604	1604	1604	0
107	20231102	171300	23646986	1604	1604	1604	1604	0
108	20231102	171200	23646986	1604	1604	1604	1604	0
109	20231102	171100	23646986	1604	1604	1604	1604	0
110	20231102	171000	23646986	1604	1604	1604	1604	0
111	20231102	170900	23646986	1604	1604	1604	1604	0
112	20231102	170800	23646986	1604	1604	1604	1604	0
113	20231102	170700	23646986	1604	1604	1604	1604	0
114	20231102	170600	23646986	1604	1604	1604	1604	0
115	20231102	170500	23646986	1604	1604	1604	1604	0
116	20231102	170400	23646986	1604	1604	1604	1604	0
117	20231102	170300	23646986	1604	1604	1604	1604	0
118	20231102	170200	23646986	1604	1604	1604	1604	0
119	20231102	170100	23646986	1604	1604	1604	1604	0
120	20231102	170000	23646986	1604	1604	1604	1604	0
121	20231102	165900	23646986	1604	1604	1604	1604	0
122	20231102	165800	23646986	1604	1604	1604	1604	459
123	20231102	165700	23646986	1604	1604	1604	1604	0
124	20231102	165600	23646986	1604	1604	1604	1604	0
125	20231102	165500	23646986	1604	1604	1604	1604	0
126	20231102	165400	23646986	1604	1604	1604	1604	0
127	20231102	165300	23646986	1604	1604	1604	1604	0
128	20231102	165200	23646986	1604	1604	1604	1604	0
129	20231102	165100	23646986	1604	1604	1604	1604	0
130	20231102	165000	23646986	1604	1604	1604	1604	0
131	20231102	164900	23646986	1604	1604	1604	1604	0
132	20231102	164800	23646986	1604	1604	1604	1604	0
133	20231102	164700	23646986	1604	1604	1604	1604	0
134	20231102	164600	23646986	1604	1604	1604	1604	0
135	20231102	164500	23646986	1604	1604	1604	1604	0
136	20231102	164400	23646986	1604	1604	1604	1604	0
137	20231102	164300	23646986	1604	1604	1604	1604	0
138	20231102	164200	23646986	1604	1604	1604	1604	0
139	20231102	164100	23646986	1604	1604	1604	1604	0
140	20231102	164000	23646986	1604	1604	1604	1604	0
141	20231102	163900	23646986	1604	1604	1604	1604	0
142	20231102	163800	23646986	1604	1604	1604	1604	0
143	20231102	163700	23646986	1604	1604	1604	1604	0
144	20231102	163600	23646986	1604	1604	1604	1604	0
145	20231102	163500	23646986	1604	1604	1604	1604	0
146	20231102	163400	23646986	1604	1604	1604	1604	0
147	20231102	163300	23646986	1604	1604	1604	1604	0
148	20231102	163200	23646986	1604	1604	1604	1604	0
149	20231102	163100	23646986	1604	1604	1604	1604	0
150	20231102	163000	23646986	1604	1604	1604	1604	0
151	20231102	162900	23646986	1604	1604	1604	1604	0
152	20231102	162800	23646986	1604	1604	1604	1604	459
153	20231102	162700	23646986	1604	1604	1604	1604	0
154	20231102	162600	23646986	1604	1604	1604	1604	0
155	20231102	162500	23646986	1604	1604	1604	1604	0
156	20231102	162400	23646986	1604	1604	1604	1604	0
157	20231102	162300	23646986	1604	1604	1604	1604	0
158	20231102	162200	23646986	1604	1604	1604	1604	0
159	20231102	162100	23646986	1604	1604	1604	1604	0
160	20231102	162000	23646986	1604	1604	1604	1604	0
161	20231102	161900	23646986	1604	1604	1604	1604	0
162	20231102	161800	23646986	1604	1604	1604	1604	0
163	20231102	161700	23646986	1604	1604	1604	1604	0
164	20231102	161600	23646986	1604	1604	1604	1604	0
165	20231102	161500	23646986	1604	1604	1604	1604	0
166	20231102	161400	23646986	1604	1604	1604	1604	0
167	20231102	161300	23646986	1604	1604	1604	1604	0
168	20231102	161200	23646986	1604	1604	1604	1604	0
169	20231102	161100	23646986	1604	1604	1604	1604	0
170	20231102	161000	23646986	1604	1604	1604	1604	0
171	20231102	160900	23646986	1604	1604	1604	1604	0
172	20231102	160800	23646986	1604	1604	1604	1604	0
173	20231102	160700	23646986	1604	1604	1604	1604	0
174	20231102	160600	23646986	1604	1604	1604	1604	0
175	20231102	160500	23646986	1604	1604	1604	1604	0
176	20231102	160400	23646986	1604	1604	1604	1604	0
177	20231102	160300	23646986	1604	1604	1604	1604	0
178	20231102	160200	23646986	1604	1604	1604	1604	0
179	20231102	160100	23646986	1604	1604	1604	1604	0
180	20231102	160000	23646986	1604	1604	1604	1604	0
181	20231102	155900	23646986	1604	1604	1604	1604	0
182	20231102	155800	23646986	1604	1604	1604	1604	459
183	20231102	155700	23646986	1604	1604	1604	1604	0
184	20231102	155600	23646986	1604	1604	1604	1604	0
185	20231102	155500	23646986	1604	1604	1604	1604	0
186	20231102	155400	23646986	1604	1604	1604	1604	0
187	20231102	155300	23646986	1604	1604	1604	1604	0
188	20231102	155200	23646986	1604	1604	1604	1604	0
189	20231102	155100	23646986	1604	1604	1604	1604	0
190	20231102	155000	23646986	1604	1604	1604	1604	0
191	20231102	154900	23646986	1604	1604	1604	1604	0
192	20231102	154800	23646986	1604	1604	1604	1604	0
193	20231102	154700	23646986	1604	1604	1604	1604	0
194	20231102	154600	23646986	1604	1604	1604	1604	0
195	20231102	154500	23646986	1604	1604	1604	1604	0
196	20231102	154400	23646986	1604	1604	1604	1604	0
197	20231102	154300	23646986	1604	1604	1604	1604	0
198	20231102	154200	23646986	1604	1604	1604	1604	0
199	20231102	154100	23646986	1604	1604	1604	1604	0
200	20231102	154000	23646986	1604	1604	1604	1604	0
201	20231102	153900	23646986	1604	1604	1604	1604	0
202	20231102	153800	23646986	1604	1604	1604	1604	0
203	20231102	153700	23646986	1604	1604	1604	1604	0
204	20231102	153600	23646986	1604	1604	1604	1604	0
205	20231102	153500	23646986	1604	1604	1604	1604	0
206	20231102	153400	23646986	1604	1604	1604	1604	0
207	20231102	153300	23646986	1604	1604	1604	1604	0
208	20231102	153200	23646986	1604	1604	1604	1604	0
209	20231102	153100	23646986	1604	1604	1604	1604	0
210	20231102	153000	23646986	1604	1604	1604	1604	459
211	20231102	152900	22910750	1605	1605	1605	1605	0
212	20231102	152800	22910750	1605	1605	1605	1605	0
213	20231102	152700	22910750	1605	1605	1605	1605	0
214	20231102	152600	22910750	1605	1605	1605	1605	0
215	20231102	152500	22910750	1605	1605	1605	1605	0
216	20231102	152400	22910750	1605	1605	1605	1605	0
217	20231102	152300	22910750	1605	1605	1605	1605	0
218	20231102	152200	22910750	1605	1605	1605	1605	0
219	20231102	152100	22910750	1605	1605	1605	1605	0
220	20231102	152000	22910750	1605	1605	1605	1605	0
221	20231102	151900	22910750	1605	1604	1605	1599	7
222	20231102	151800	22899540	1605	1605	1605	1605	10
223	20231102	151700	22883490	1605	1605	1605	1604	18
224	20231102	151600	22854610	1605	1606	1606	1605	3
225	20231102	151500	22849793	1606	1606	1606	1606	1
226	20231102	151400	22848187	1606	1606	1607	1606	28
227	20231102	151300	22803218	1606	1605	1606	1605	106
228	20231102	151200	22633087	1599	1604	1604	1599	21
229	20231102	151100	22599493	1605	1605	1605	1605	0
230	20231102	151000	22599493	1605	1606	1606	1605	3
231	20231102	150900	22594677	1598	1608	1608	1598	925
232	20231102	150800	21108785	1608	1608	1608	1607	358
233	20231102	150700	20533455	1608	1608	1608	1608	45
234	20231102	150600	20461095	1608	1608	1608	1608	1
235	20231102	150500	20459487	1608	1608	1608	1608	13
236	20231102	150400	20438583	1607	1607	1608	1607	103
237	20231102	150300	20273061	1609	1609	1609	1609	0
238	20231102	150200	20273061	1609	1609	1609	1609	0
239	20231102	150100	20273061	1609	1607	1609	1607	72
240	20231102	150000	20157344	1607	1607	1607	1607	0
241	20231102	145900	20157344	1607	1607	1607	1607	0
242	20231102	145800	20157344	1607	1607	1607	1607	0
243	20231102	145700	20157344	1607	1606	1607	1606	2
244	20231102	145600	20154131	1598	1598	1598	1598	0
245	20231102	145500	20154131	1598	1599	1599	1598	42
246	20231102	145400	20087011	1598	1598	1598	1598	0
247	20231102	145300	20087011	1598	1598	1598	1598	0
248	20231102	145200	20087011	1598	1598	1598	1598	0
249	20231102	145100	20087011	1598	1601	1601	1598	1144
250	20231102	145000	18258293	1601	1601	1601	1601	0
251	20231102	144900	18258293	1601	1601	1601	1601	119
252	20231102	144800	18067774	1601	1601	1601	1601	0
253	20231102	144700	18067774	1601	1601	1601	1601	0
254	20231102	144600	18067774	1601	1601	1601	1601	0
255	20231102	144500	18067774	1601	1601	1601	1601	0
256	20231102	144400	18067774	1601	1601	1601	1601	0
257	20231102	144300	18067774	1601	1601	1601	1601	0
258	20231102	144200	18067774	1601	1601	1601	1601	0
259	20231102	144100	18067774	1601	1601	1601	1601	0
260	20231102	144000	18067774	1601	1601	1601	1601	0
261	20231102	143900	18067774	1601	1601	1601	1601	0
262	20231102	143800	18067774	1601	1601	1601	1601	0
263	20231102	143700	18067774	1601	1601	1601	1601	0
264	20231102	143600	18067774	1601	1601	1601	1601	0
265	20231102	143500	18067774	1601	1601	1601	1601	0
266	20231102	143400	18067774	1601	1601	1601	1601	0
267	20231102	143300	18067774	1601	1601	1601	1601	0
268	20231102	143200	18067774	1601	1602	1602	1601	56
269	20231102	143100	17978100	1609	1609	1609	1609	0
270	20231102	143000	17978100	1609	1609	1609	1609	1
271	20231102	142900	17976491	1602	1602	1602	1602	0
272	20231102	142800	17976491	1602	1602	1602	1602	0
273	20231102	142700	17976491	1602	1602	1602	1602	0
274	20231102	142600	17976491	1602	1602	1602	1602	0
275	20231102	142500	17976491	1602	1602	1602	1602	0
276	20231102	142400	17976491	1602	1602	1602	1602	0
277	20231102	142300	17976491	1602	1602	1602	1602	0
278	20231102	142200	17976491	1602	1602	1602	1602	0
279	20231102	142100	17976491	1602	1602	1602	1602	0
280	20231102	142000	17976491	1602	1602	1602	1602	0
281	20231102	141900	17976491	1602	1602	1602	1602	7
282	20231102	141800	17965277	1609	1609	1609	1609	0
283	20231102	141700	17965277	1609	1609	1609	1609	0
284	20231102	141600	17965277	1609	1609	1609	1609	0
285	20231102	141500	17965277	1609	1609	1609	1609	0
286	20231102	141400	17965277	1609	1609	1609	1609	0
287	20231102	141300	17965277	1609	1609	1609	1609	0
288	20231102	141200	17965277	1609	1609	1609	1609	0
289	20231102	141100	17965277	1609	1609	1609	1609	0
290	20231102	141000	17965277	1609	1609	1609	1609	0
291	20231102	140900	17965277	1609	1609	1609	1609	0
292	20231102	140800	17965277	1609	1609	1609	1609	0
293	20231102	140700	17965277	1609	1609	1609	1609	1
294	20231102	140600	17963668	1610	1609	1610	1609	5
295	20231102	140500	17955622	1609	1609	1609	1609	0
296	20231102	140400	17955622	1609	1609	1609	1609	0
297	20231102	140300	17955622	1609	1609	1609	1609	0
298	20231102	140200	17955622	1609	1609	1609	1609	0
299	20231102	140100	17955622	1609	1609	1609	1609	527
300	20231102	140000	17107679	1609	1609	1609	1609	20
301	20231102	135900	17075499	1601	1601	1601	1601	539
302	20231102	135800	16212560	1599	1599	1599	1599	0
303	20231102	135700	16212560	1599	1599	1599	1599	0
304	20231102	135600	16212560	1599	1599	1599	1599	0
305	20231102	135500	16212560	1599	1599	1599	1599	0
306	20231102	135400	16212560	1599	1599	1599	1599	0
307	20231102	135300	16212560	1599	1599	1599	1599	45
308	20231102	135200	16140605	1601	1601	1601	1601	100
309	20231102	135100	15980505	1599	1599	1599	1599	0
310	20231102	135000	15980505	1599	1601	1601	1599	1224
311	20231102	134900	14022058	1601	1601	1601	1601	1
312	20231102	134800	14020457	1610	1610	1610	1610	0
313	20231102	134700	14020457	1610	1609	1610	1609	2
314	20231102	134600	14017238	1611	1611	1611	1611	0
315	20231102	134500	14017238	1611	1611	1611	1611	0
316	20231102	134400	14017238	1611	1611	1611	1611	0
317	20231102	134300	14017238	1611	1611	1611	1611	0
318	20231102	134200	14017238	1611	1611	1611	1611	30
319	20231102	134100	13968908	1611	1610	1611	1610	5
320	20231102	134000	13960855	1605	1605	1605	1605	80
321	20231102	133900	13832455	1611	1611	1611	1611	0
322	20231102	133800	13832455	1611	1611	1611	1611	0
323	20231102	133700	13832455	1611	1611	1611	1611	1
324	20231102	133600	13830844	1612	1612	1612	1612	0
325	20231102	133500	13830844	1612	1612	1612	1612	0
326	20231102	133400	13830844	1612	1612	1612	1612	0
327	20231102	133300	13830844	1612	1611	1612	1611	20
328	20231102	133200	13798616	1605	1605	1605	1605	200
329	20231102	133100	13477616	1605	1605	1605	1604	169
330	20231102	133000	13206378	1605	1606	1606	1605	59
331	20231102	132900	13111653	1612	1607	1612	1606	59
332	20231102	132800	13016868	1608	1608	1608	1608	2
333	20231102	132700	13013652	1609	1609	1609	1609	1
334	20231102	132600	13012043	1612	1612	1612	1612	0
335	20231102	132500	13012043	1612	1612	1612	1612	2
336	20231102	132400	13008819	1609	1609	1609	1609	0
337	20231102	132300	13008819	1609	1609	1609	1609	11
338	20231102	132200	12991120	1612	1612	1612	1612	0
339	20231102	132100	12991120	1612	1612	1612	1612	0
340	20231102	132000	12991120	1612	1612	1612	1612	0
341	20231102	131900	12991120	1612	1612	1612	1612	0
342	20231102	131800	12991120	1612	1612	1612	1612	0
343	20231102	131700	12991120	1612	1612	1612	1612	0
344	20231102	131600	12991120	1612	1612	1612	1612	0
345	20231102	131500	12991120	1612	1612	1612	1612	0
346	20231102	131400	12991120	1612	1612	1612	1612	0
347	20231102	131300	12991120	1612	1612	1612	1612	0
348	20231102	131200	12991120	1612	1612	1612	1612	0
349	20231102	131100	12991120	1612	1612	1612	1612	0
350	20231102	131000	12991120	1612	1611	1612	1611	20
351	20231102	130900	12958890	1612	1612	1612	1612	0
352	20231102	130800	12958890	1612	1612	1612	1612	0
353	20231102	130700	12958890	1612	1612	1612	1612	0
354	20231102	130600	12958890	1612	1612	1612	1612	0
355	20231102	130500	12958890	1612	1612	1612	1612	0
356	20231102	130400	12958890	1612	1612	1612	1612	0
357	20231102	130300	12958890	1612	1612	1612	1612	0
358	20231102	130200	12958890	1612	1612	1612	1612	0
359	20231102	130100	12958890	1612	1612	1612	1612	0
360	20231102	130000	12958890	1612	1612	1612	1612	0
361	20231102	125900	12958890	1612	1612	1612	1612	0
362	20231102	125800	12958890	1612	1612	1612	1612	0
363	20231102	125700	12958890	1612	1612	1612	1612	0
364	20231102	125600	12958890	1612	1612	1612	1612	0
365	20231102	125500	12958890	1612	1612	1612	1612	0
366	20231102	125400	12958890	1612	1612	1612	1612	0
367	20231102	125300	12958890	1612	1612	1612	1612	20
368	20231102	125200	12926650	1611	1611	1611	1611	0
369	20231102	125100	12926650	1611	1611	1611	1611	0
370	20231102	125000	12926650	1611	1611	1611	1611	2
371	20231102	124900	12923428	1610	1609	1610	1609	20
372	20231102	124800	12891230	1609	1609	1609	1609	1387
373	20231102	124700	10659547	1609	1609	1609	1609	20
374	20231102	124600	10627367	1609	1609	1609	1609	0
375	20231102	124500	10627367	1609	1609	1609	1609	0
376	20231102	124400	10627367	1609	1609	1609	1609	0
377	20231102	124300	10627367	1609	1609	1609	1609	0
378	20231102	124200	10627367	1609	1609	1609	1609	1
379	20231102	124100	10625758	1609	1609	1609	1609	0
380	20231102	124000	10625758	1609	1609	1609	1609	20
381	20231102	123900	10593578	1609	1609	1609	1609	1
382	20231102	123800	10591969	1609	1609	1609	1609	0
383	20231102	123700	10591969	1609	1609	1609	1609	0
384	20231102	123600	10591969	1609	1609	1609	1609	0
385	20231102	123500	10591969	1609	1609	1609	1609	0
386	20231102	123400	10591969	1609	1609	1609	1609	0
387	20231102	123300	10591969	1609	1609	1609	1609	0
388	20231102	123200	10591969	1609	1609	1609	1609	0
389	20231102	123100	10591969	1609	1609	1609	1609	0
390	20231102	123000	10591969	1609	1609	1609	1609	0
391	20231102	122900	10591969	1609	1609	1609	1609	0
392	20231102	122800	10591969	1609	1609	1609	1609	0
393	20231102	122700	10591969	1609	1604	1609	1604	5
394	20231102	122600	10583944	1604	1603	1604	1603	200
395	20231102	122500	10263255	1603	1603	1603	1603	0
396	20231102	122400	10263255	1603	1603	1603	1603	0
397	20231102	122300	10263255	1603	1603	1603	1603	0
398	20231102	122200	10263255	1603	1603	1603	1603	0
399	20231102	122100	10263255	1603	1603	1603	1603	1
400	20231102	122000	10261652	1596	1596	1596	1596	56
401	20231102	121900	10172276	1604	1604	1604	1604	0
402	20231102	121800	10172276	1604	1604	1604	1604	0
403	20231102	121700	10172276	1604	1604	1604	1604	0
404	20231102	121600	10172276	1604	1604	1604	1604	0
405	20231102	121500	10172276	1604	1604	1604	1604	0
406	20231102	121400	10172276	1604	1604	1604	1604	0
407	20231102	121300	10172276	1604	1604	1604	1604	0
408	20231102	121200	10172276	1604	1604	1604	1604	0
409	20231102	121100	10172276	1604	1604	1604	1604	0
410	20231102	121000	10172276	1604	1604	1604	1604	0
411	20231102	120900	10172276	1604	1604	1604	1604	0
412	20231102	120800	10172276	1604	1604	1604	1604	0
413	20231102	120700	10172276	1604	1604	1604	1604	1
414	20231102	120600	10170672	1604	1604	1604	1604	0
415	20231102	120500	10170672	1604	1604	1604	1604	0
416	20231102	120400	10170672	1604	1604	1604	1604	0
417	20231102	120300	10170672	1604	1604	1604	1604	1
418	20231102	120200	10169068	1604	1604	1604	1604	0
419	20231102	120100	10169068	1604	1604	1604	1604	0
420	20231102	120000	10169068	1604	1595	1604	1595	66
421	20231102	115900	10063708	1604	1604	1604	1604	1
422	20231102	115800	10062104	1595	1595	1595	1595	0
423	20231102	115700	10062104	1595	1595	1595	1595	0
424	20231102	115600	10062104	1595	1595	1595	1595	0
425	20231102	115500	10062104	1595	1595	1595	1595	0
426	20231102	115400	10062104	1595	1595	1595	1595	0
427	20231102	115300	10062104	1595	1595	1595	1595	0
428	20231102	115200	10062104	1595	1595	1595	1595	1525
429	20231102	115100	7629729	1595	1598	1598	1595	238
430	20231102	115000	7249726	1604	1604	1604	1604	0
431	20231102	114900	7249726	1604	1604	1604	1604	0
432	20231102	114800	7249726	1604	1604	1604	1604	0
433	20231102	114700	7249726	1604	1603	1604	1603	10
434	20231102	114600	7233694	1603	1603	1603	1603	0
435	20231102	114500	7233694	1603	1603	1603	1603	1
436	20231102	114400	7232091	1604	1604	1604	1604	0
437	20231102	114300	7232091	1604	1604	1604	1604	0
438	20231102	114200	7232091	1604	1607	1607	1604	250
439	20231102	114100	6830836	1613	1613	1613	1613	0
440	20231102	114000	6830836	1613	1613	1613	1613	0
441	20231102	113900	6830836	1613	1613	1613	1613	0
442	20231102	113800	6830836	1613	1613	1613	1613	0
443	20231102	113700	6830836	1613	1613	1613	1613	1
444	20231102	113600	6829223	1613	1613	1613	1613	0
445	20231102	113500	6829223	1613	1613	1613	1613	0
446	20231102	113400	6829223	1613	1613	1613	1613	0
447	20231102	113300	6829223	1613	1613	1613	1613	0
448	20231102	113200	6829223	1613	1613	1613	1613	0
449	20231102	113100	6829223	1613	1613	1613	1613	0
450	20231102	113000	6829223	1613	1613	1613	1613	0
451	20231102	112900	6829223	1613	1613	1613	1613	0
452	20231102	112800	6829223	1613	1613	1613	1613	0
453	20231102	112700	6829223	1613	1613	1613	1613	1
454	20231102	112600	6827610	1613	1613	1613	1613	0
455	20231102	112500	6827610	1613	1612	1613	1612	2
456	20231102	112400	6824385	1613	1613	1613	1613	0
457	20231102	112300	6824385	1613	1613	1613	1613	0
458	20231102	112200	6824385	1613	1613	1613	1613	0
459	20231102	112100	6824385	1613	1613	1613	1613	0
460	20231102	112000	6824385	1613	1612	1613	1612	32
461	20231102	111900	6772770	1613	1613	1613	1613	0
462	20231102	111800	6772770	1613	1612	1613	1612	2
463	20231102	111700	6769545	1603	1603	1603	1603	35
464	20231102	111600	6713440	1613	1613	1613	1613	0
465	20231102	111500	6713440	1613	1613	1613	1613	0
466	20231102	111400	6713440	1613	1613	1613	1613	0
467	20231102	111300	6713440	1613	1613	1613	1613	0
468	20231102	111200	6713440	1613	1613	1613	1613	0
469	20231102	111100	6713440	1613	1613	1613	1613	0
470	20231102	111000	6713440	1613	1613	1613	1613	0
471	20231102	110900	6713440	1613	1613	1613	1613	0
472	20231102	110800	6713440	1613	1611	1613	1611	5
473	20231102	110700	6705383	1613	1613	1613	1612	101
474	20231102	110600	6542473	1612	1612	1612	1612	100
475	20231102	110500	6381273	1612	1612	1612	1612	0
476	20231102	110400	6381273	1612	1603	1612	1603	143
477	20231102	110300	6151226	1612	1611	1612	1611	2
478	20231102	110200	6148003	1610	1610	1610	1610	0
479	20231102	110100	6148003	1610	1610	1610	1610	772
480	20231102	110000	4905083	1610	1609	1610	1609	2
481	20231102	105900	4901864	1609	1609	1609	1609	3
482	20231102	105800	4897037	1610	1610	1610	1610	0
483	20231102	105700	4897037	1610	1610	1610	1610	0
484	20231102	105600	4897037	1610	1610	1610	1610	0
485	20231102	105500	4897037	1610	1610	1610	1610	0
486	20231102	105400	4897037	1610	1610	1610	1610	0
487	20231102	105300	4897037	1610	1610	1610	1610	0
488	20231102	105200	4897037	1610	1610	1610	1610	0
489	20231102	105100	4897037	1610	1609	1610	1609	119
490	20231102	105000	4705564	1610	1610	1610	1610	0
491	20231102	104900	4705564	1610	1610	1610	1610	0
492	20231102	104800	4705564	1610	1610	1610	1610	0
493	20231102	104700	4705564	1610	1610	1610	1610	0
494	20231102	104600	4705564	1610	1610	1610	1610	0
495	20231102	104500	4705564	1610	1610	1610	1610	0
496	20231102	104400	4705564	1610	1610	1610	1610	0
497	20231102	104300	4705564	1610	1610	1610	1610	0
498	20231102	104200	4705564	1610	1610	1610	1610	0
499	20231102	104100	4705564	1610	1610	1610	1610	0
500	20231102	104000	4705564	1610	1610	1610	1610	0
501	20231102	103900	4705564	1610	1608	1610	1608	10
502	20231102	103800	4689478	1609	1609	1609	1609	195
503	20231102	103700	4375723	1609	1609	1609	1609	0
504	20231102	103600	4375723	1609	1609	1609	1609	0
505	20231102	103500	4375723	1609	1609	1609	1609	0
506	20231102	103400	4375723	1609	1609	1609	1609	0
507	20231102	103300	4375723	1609	1609	1609	1609	0
508	20231102	103200	4375723	1609	1609	1609	1609	0
509	20231102	103100	4375723	1609	1609	1609	1609	1
510	20231102	103000	4374114	1609	1609	1609	1609	1
511	20231102	102900	4372505	1609	1609	1609	1609	0
512	20231102	102800	4372505	1609	1609	1609	1609	3
513	20231102	102700	4367678	1610	1610	1610	1610	0
514	20231102	102600	4367678	1610	1610	1610	1610	0
515	20231102	102500	4367678	1610	1610	1610	1610	0
516	20231102	102400	4367678	1610	1610	1610	1610	0
517	20231102	102300	4367678	1610	1610	1610	1610	0
518	20231102	102200	4367678	1610	1610	1610	1610	0
519	20231102	102100	4367678	1610	1610	1610	1610	0
520	20231102	102000	4367678	1610	1610	1610	1610	0
521	20231102	101900	4367678	1610	1610	1610	1610	0
522	20231102	101800	4367678	1610	1610	1610	1610	0
523	20231102	101700	4367678	1610	1610	1610	1610	0
524	20231102	101600	4367678	1610	1610	1610	1610	0
525	20231102	101500	4367678	1610	1610	1610	1610	2
526	20231102	101400	4364458	1610	1610	1610	1610	0
527	20231102	101300	4364458	1610	1610	1610	1610	0
528	20231102	101200	4364458	1610	1610	1610	1610	0
529	20231102	101100	4364458	1610	1610	1610	1610	0
530	20231102	101000	4364458	1610	1610	1610	1610	0
531	20231102	100900	4364458	1610	1610	1610	1610	0
532	20231102	100800	4364458	1610	1610	1610	1610	0
533	20231102	100700	4364458	1610	1608	1610	1608	5
534	20231102	100600	4356415	1612	1612	1612	1612	0
535	20231102	100500	4356415	1612	1612	1612	1612	0
536	20231102	100400	4356415	1612	1605	1612	1605	85
537	20231102	100300	4219464	1603	1603	1603	1603	0
538	20231102	100200	4219464	1603	1603	1603	1603	0
539	20231102	100100	4219464	1603	1603	1603	1603	1
540	20231102	100000	4217861	1605	1605	1605	1605	0
541	20231102	095900	4217861	1605	1605	1605	1605	0
542	20231102	095800	4217861	1605	1605	1605	1605	2
543	20231102	095700	4214651	1604	1604	1604	1604	0
544	20231102	095600	4214651	1604	1602	1604	1602	11
545	20231102	095500	4197020	1595	1595	1595	1595	0
546	20231102	095400	4197020	1595	1595	1595	1595	0
547	20231102	095300	4197020	1595	1595	1595	1595	0
548	20231102	095200	4197020	1595	1595	1595	1595	0
549	20231102	095100	4197020	1595	1595	1595	1595	0
550	20231102	095000	4197020	1595	1595	1595	1595	0
551	20231102	094900	4197020	1595	1595	1595	1595	0
552	20231102	094800	4197020	1595	1599	1599	1595	90
553	20231102	094700	4053410	1613	1613	1613	1613	0
554	20231102	094600	4053410	1613	1613	1613	1613	0
555	20231102	094500	4053410	1613	1613	1613	1613	0
556	20231102	094400	4053410	1613	1613	1613	1613	0
557	20231102	094300	4053410	1613	1613	1613	1613	0
558	20231102	094200	4053410	1613	1613	1613	1613	0
559	20231102	094100	4053410	1613	1612	1613	1612	10
560	20231102	094000	4037281	1616	1616	1616	1616	0
561	20231102	093900	4037281	1616	1614	1616	1614	20
562	20231102	093800	4004987	1614	1614	1614	1614	15
563	20231102	093700	3980777	1614	1614	1614	1614	3
564	20231102	093600	3975935	1614	1614	1614	1614	2
565	20231102	093500	3972707	1616	1616	1616	1616	2
566	20231102	093400	3969475	1614	1612	1614	1612	100
567	20231102	093300	3808199	1613	1609	1613	1608	599
568	20231102	093200	2843650	1609	1609	1610	1607	209
569	20231102	093100	2507286	1610	1605	1610	1605	150
570	20231102	093000	2265873	1605	1604	1605	1604	200
571	20231102	092900	1944882	1605	1605	1605	1605	0
572	20231102	092800	1944882	1605	1605	1605	1605	0
573	20231102	092700	1944882	1605	1605	1605	1605	0
574	20231102	092600	1944882	1605	1605	1605	1605	0
575	20231102	092500	1944882	1605	1605	1605	1605	0
576	20231102	092400	1944882	1605	1605	1605	1605	0
577	20231102	092300	1944882	1605	1605	1605	1605	0
578	20231102	092200	1944882	1605	1605	1605	1605	0
579	20231102	092100	1944882	1605	1605	1605	1605	2
580	20231102	092000	1941672	1605	1605	1605	1605	7
581	20231102	091900	1930437	1605	1602	1605	1602	397
582	20231102	091800	1293271	1605	1605	1605	1605	0
583	20231102	091700	1293271	1605	1605	1605	1605	0
584	20231102	091600	1293271	1605	1605	1605	1605	0
585	20231102	091500	1293271	1605	1603	1605	1603	2
586	20231102	091400	1290063	1604	1602	1604	1602	42
587	20231102	091300	1222773	1602	1602	1602	1602	11
588	20231102	091200	1205151	1602	1601	1602	1601	20
589	20231102	091100	1173125	1602	1602	1602	1602	0
590	20231102	091000	1173125	1602	1600	1602	1600	20
591	20231102	090900	1141105	1602	1601	1602	1601	300
592	20231102	090800	660508	1595	1595	1595	1595	68
593	20231102	090700	552048	1601	1601	1601	1601	0
594	20231102	090600	552048	1601	1601	1601	1601	20
595	20231102	090500	520028	1592	1592	1592	1592	0
596	20231102	090400	520028	1592	1592	1602	1592	6
597	20231102	090300	510456	1589	1589	1589	1589	0
598	20231102	090200	510456	1589	1589	1589	1589	1
599	20231102	090100	508867	1586	1586	1586	1586	8
600	20231102	090000	496179	1586	1578	1586	1578	314