KissMeData/079650/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195000	23988615	1661	1661	1661	1661	212
3	20231102	194900	23988615	1661	1661	1661	1661	0
4	20231102	194800	23988615	1661	1661	1661	1661	0
5	20231102	194700	23988615	1661	1661	1661	1661	0
6	20231102	194600	23988615	1661	1661	1661	1661	0
7	20231102	194500	23988615	1661	1661	1661	1661	0
8	20231102	194400	23988615	1661	1661	1661	1661	0
9	20231102	194300	23988615	1661	1661	1661	1661	0
10	20231102	194200	23988615	1661	1661	1661	1661	0
11	20231102	194100	23988615	1661	1661	1661	1661	0
12	20231102	194000	23988615	1661	1661	1661	1661	0
13	20231102	193900	23988615	1661	1661	1661	1661	0
14	20231102	193800	23988615	1661	1661	1661	1661	0
15	20231102	193700	23988615	1661	1661	1661	1661	0
16	20231102	193600	23988615	1661	1661	1661	1661	0
17	20231102	193500	23988615	1661	1661	1661	1661	0
18	20231102	193400	23988615	1661	1661	1661	1661	0
19	20231102	193300	23988615	1661	1661	1661	1661	0
20	20231102	193200	23988615	1661	1661	1661	1661	0
21	20231102	193100	23988615	1661	1661	1661	1661	0
22	20231102	193000	23988615	1661	1661	1661	1661	0
23	20231102	192900	23988615	1661	1661	1661	1661	0
24	20231102	192800	23988615	1661	1661	1661	1661	0
25	20231102	192700	23988615	1661	1661	1661	1661	0
26	20231102	192600	23988615	1661	1661	1661	1661	0
27	20231102	192500	23988615	1661	1661	1661	1661	0
28	20231102	192400	23988615	1661	1661	1661	1661	0
29	20231102	192300	23988615	1661	1661	1661	1661	0
30	20231102	192200	23988615	1661	1661	1661	1661	0
31	20231102	192100	23988615	1661	1661	1661	1661	0
32	20231102	192000	23988615	1661	1661	1661	1661	212
33	20231102	191900	23988615	1661	1661	1661	1661	0
34	20231102	191800	23988615	1661	1661	1661	1661	0
35	20231102	191700	23988615	1661	1661	1661	1661	0
36	20231102	191600	23988615	1661	1661	1661	1661	0
37	20231102	191500	23988615	1661	1661	1661	1661	0
38	20231102	191400	23988615	1661	1661	1661	1661	0
39	20231102	191300	23988615	1661	1661	1661	1661	0
40	20231102	191200	23988615	1661	1661	1661	1661	0
41	20231102	191100	23988615	1661	1661	1661	1661	0
42	20231102	191000	23988615	1661	1661	1661	1661	0
43	20231102	190900	23988615	1661	1661	1661	1661	0
44	20231102	190800	23988615	1661	1661	1661	1661	0
45	20231102	190700	23988615	1661	1661	1661	1661	0
46	20231102	190600	23988615	1661	1661	1661	1661	0
47	20231102	190500	23988615	1661	1661	1661	1661	0
48	20231102	190400	23988615	1661	1661	1661	1661	0
49	20231102	190300	23988615	1661	1661	1661	1661	0
50	20231102	190200	23988615	1661	1661	1661	1661	0
51	20231102	190100	23988615	1661	1661	1661	1661	0
52	20231102	190000	23988615	1661	1661	1661	1661	0
53	20231102	185900	23988615	1661	1661	1661	1661	0
54	20231102	185800	23988615	1661	1661	1661	1661	0
55	20231102	185700	23988615	1661	1661	1661	1661	0
56	20231102	185600	23988615	1661	1661	1661	1661	0
57	20231102	185500	23988615	1661	1661	1661	1661	0
58	20231102	185400	23988615	1661	1661	1661	1661	0
59	20231102	185300	23988615	1661	1661	1661	1661	0
60	20231102	185200	23988615	1661	1661	1661	1661	0
61	20231102	185100	23988615	1661	1661	1661	1661	0
62	20231102	185000	23988615	1661	1661	1661	1661	212
63	20231102	184900	23988615	1661	1661	1661	1661	0
64	20231102	184800	23988615	1661	1661	1661	1661	0
65	20231102	184700	23988615	1661	1661	1661	1661	0
66	20231102	184600	23988615	1661	1661	1661	1661	0
67	20231102	184500	23988615	1661	1661	1661	1661	0
68	20231102	184400	23988615	1661	1661	1661	1661	0
69	20231102	184300	23988615	1661	1661	1661	1661	0
70	20231102	184200	23988615	1661	1661	1661	1661	0
71	20231102	184100	23988615	1661	1661	1661	1661	0
72	20231102	184000	23988615	1661	1661	1661	1661	0
73	20231102	183900	23988615	1661	1661	1661	1661	0
74	20231102	183800	23988615	1661	1661	1661	1661	0
75	20231102	183700	23988615	1661	1661	1661	1661	0
76	20231102	183600	23988615	1661	1661	1661	1661	0
77	20231102	183500	23988615	1661	1661	1661	1661	0
78	20231102	183400	23988615	1661	1661	1661	1661	0
79	20231102	183300	23988615	1661	1661	1661	1661	0
80	20231102	183200	23988615	1661	1661	1661	1661	0
81	20231102	183100	23988615	1661	1661	1661	1661	0
82	20231102	183000	23988615	1661	1661	1661	1661	0
83	20231102	182900	23988615	1661	1661	1661	1661	0
84	20231102	182800	23988615	1661	1661	1661	1661	0
85	20231102	182700	23988615	1661	1661	1661	1661	0
86	20231102	182600	23988615	1661	1661	1661	1661	0
87	20231102	182500	23988615	1661	1661	1661	1661	0
88	20231102	182400	23988615	1661	1661	1661	1661	0
89	20231102	182300	23988615	1661	1661	1661	1661	0
90	20231102	182200	23988615	1661	1661	1661	1661	0
91	20231102	182100	23988615	1661	1661	1661	1661	0
92	20231102	182000	23988615	1661	1661	1661	1661	212
93	20231102	181900	23988615	1661	1661	1661	1661	0
94	20231102	181800	23988615	1661	1661	1661	1661	0
95	20231102	181700	23988615	1661	1661	1661	1661	0
96	20231102	181600	23988615	1661	1661	1661	1661	0
97	20231102	181500	23988615	1661	1661	1661	1661	0
98	20231102	181400	23988615	1661	1661	1661	1661	0
99	20231102	181300	23988615	1661	1661	1661	1661	0
100	20231102	181200	23988615	1661	1661	1661	1661	0
101	20231102	181100	23988615	1661	1661	1661	1661	0
102	20231102	181000	23988615	1661	1661	1661	1661	0
103	20231102	180900	23988615	1661	1661	1661	1661	0
104	20231102	180800	23988615	1661	1661	1661	1661	0
105	20231102	180700	23988615	1661	1661	1661	1661	0
106	20231102	180600	23988615	1661	1661	1661	1661	0
107	20231102	180500	23988615	1661	1661	1661	1661	0
108	20231102	180400	23988615	1661	1661	1661	1661	0
109	20231102	180300	23988615	1661	1661	1661	1661	0
110	20231102	180200	23988615	1661	1661	1661	1661	0
111	20231102	180100	23988615	1661	1661	1661	1661	0
112	20231102	180000	23988615	1661	1661	1661	1661	0
113	20231102	175900	23988615	1661	1661	1661	1661	0
114	20231102	175800	23988615	1661	1661	1661	1661	0
115	20231102	175700	23988615	1661	1661	1661	1661	0
116	20231102	175600	23988615	1661	1661	1661	1661	0
117	20231102	175500	23988615	1661	1661	1661	1661	0
118	20231102	175400	23988615	1661	1661	1661	1661	0
119	20231102	175300	23988615	1661	1661	1661	1661	0
120	20231102	175200	23988615	1661	1661	1661	1661	0
121	20231102	175100	23988615	1661	1661	1661	1661	0
122	20231102	175000	23988615	1661	1661	1661	1661	212
123	20231102	174900	23988615	1661	1661	1661	1661	0
124	20231102	174800	23988615	1661	1661	1661	1661	0
125	20231102	174700	23988615	1661	1661	1661	1661	0
126	20231102	174600	23988615	1661	1661	1661	1661	0
127	20231102	174500	23988615	1661	1661	1661	1661	0
128	20231102	174400	23988615	1661	1661	1661	1661	0
129	20231102	174300	23988615	1661	1661	1661	1661	0
130	20231102	174200	23988615	1661	1661	1661	1661	0
131	20231102	174100	23988615	1661	1661	1661	1661	0
132	20231102	174000	23988615	1661	1661	1661	1661	0
133	20231102	173900	23988615	1661	1661	1661	1661	0
134	20231102	173800	23988615	1661	1661	1661	1661	0
135	20231102	173700	23988615	1661	1661	1661	1661	0
136	20231102	173600	23988615	1661	1661	1661	1661	0
137	20231102	173500	23988615	1661	1661	1661	1661	0
138	20231102	173400	23988615	1661	1661	1661	1661	0
139	20231102	173300	23988615	1661	1661	1661	1661	0
140	20231102	173200	23988615	1661	1661	1661	1661	0
141	20231102	173100	23988615	1661	1661	1661	1661	0
142	20231102	173000	23988615	1661	1661	1661	1661	0
143	20231102	172900	23988615	1661	1661	1661	1661	0
144	20231102	172800	23988615	1661	1661	1661	1661	0
145	20231102	172700	23988615	1661	1661	1661	1661	0
146	20231102	172600	23988615	1661	1661	1661	1661	0
147	20231102	172500	23988615	1661	1661	1661	1661	0
148	20231102	172400	23988615	1661	1661	1661	1661	0
149	20231102	172300	23988615	1661	1661	1661	1661	0
150	20231102	172200	23988615	1661	1661	1661	1661	0
151	20231102	172100	23988615	1661	1661	1661	1661	0
152	20231102	172000	23988615	1661	1661	1661	1661	212
153	20231102	171900	23988615	1661	1661	1661	1661	0
154	20231102	171800	23988615	1661	1661	1661	1661	0
155	20231102	171700	23988615	1661	1661	1661	1661	0
156	20231102	171600	23988615	1661	1661	1661	1661	0
157	20231102	171500	23988615	1661	1661	1661	1661	0
158	20231102	171400	23988615	1661	1661	1661	1661	0
159	20231102	171300	23988615	1661	1661	1661	1661	0
160	20231102	171200	23988615	1661	1661	1661	1661	0
161	20231102	171100	23988615	1661	1661	1661	1661	0
162	20231102	171000	23988615	1661	1661	1661	1661	0
163	20231102	170900	23988615	1661	1661	1661	1661	0
164	20231102	170800	23988615	1661	1661	1661	1661	0
165	20231102	170700	23988615	1661	1661	1661	1661	0
166	20231102	170600	23988615	1661	1661	1661	1661	0
167	20231102	170500	23988615	1661	1661	1661	1661	0
168	20231102	170400	23988615	1661	1661	1661	1661	0
169	20231102	170300	23988615	1661	1661	1661	1661	0
170	20231102	170200	23988615	1661	1661	1661	1661	0
171	20231102	170100	23988615	1661	1661	1661	1661	0
172	20231102	170000	23988615	1661	1661	1661	1661	0
173	20231102	165900	23988615	1661	1661	1661	1661	0
174	20231102	165800	23988615	1661	1661	1661	1661	0
175	20231102	165700	23988615	1661	1661	1661	1661	0
176	20231102	165600	23988615	1661	1661	1661	1661	0
177	20231102	165500	23988615	1661	1661	1661	1661	0
178	20231102	165400	23988615	1661	1661	1661	1661	0
179	20231102	165300	23988615	1661	1661	1661	1661	0
180	20231102	165200	23988615	1661	1661	1661	1661	0
181	20231102	165100	23988615	1661	1661	1661	1661	0
182	20231102	165000	23988615	1661	1661	1661	1661	212
183	20231102	164900	23988615	1661	1661	1661	1661	0
184	20231102	164800	23988615	1661	1661	1661	1661	0
185	20231102	164700	23988615	1661	1661	1661	1661	0
186	20231102	164600	23988615	1661	1661	1661	1661	0
187	20231102	164500	23988615	1661	1661	1661	1661	0
188	20231102	164400	23988615	1661	1661	1661	1661	0
189	20231102	164300	23988615	1661	1661	1661	1661	0
190	20231102	164200	23988615	1661	1661	1661	1661	0
191	20231102	164100	23988615	1661	1661	1661	1661	0
192	20231102	164000	23988615	1661	1661	1661	1661	0
193	20231102	163900	23988615	1661	1661	1661	1661	0
194	20231102	163800	23988615	1661	1661	1661	1661	0
195	20231102	163700	23988615	1661	1661	1661	1661	0
196	20231102	163600	23988615	1661	1661	1661	1661	0
197	20231102	163500	23988615	1661	1661	1661	1661	0
198	20231102	163400	23988615	1661	1661	1661	1661	0
199	20231102	163300	23988615	1661	1661	1661	1661	0
200	20231102	163200	23988615	1661	1661	1661	1661	0
201	20231102	163100	23988615	1661	1661	1661	1661	0
202	20231102	163000	23988615	1661	1661	1661	1661	0
203	20231102	162900	23988615	1661	1661	1661	1661	0
204	20231102	162800	23988615	1661	1661	1661	1661	0
205	20231102	162700	23988615	1661	1661	1661	1661	0
206	20231102	162600	23988615	1661	1661	1661	1661	0
207	20231102	162500	23988615	1661	1661	1661	1661	0
208	20231102	162400	23988615	1661	1661	1661	1661	0
209	20231102	162300	23988615	1661	1661	1661	1661	0
210	20231102	162200	23988615	1661	1661	1661	1661	0
211	20231102	162100	23988615	1661	1661	1661	1661	0
212	20231102	162000	23988615	1661	1661	1661	1661	212
213	20231102	161900	23988615	1661	1661	1661	1661	0
214	20231102	161800	23988615	1661	1661	1661	1661	0
215	20231102	161700	23988615	1661	1661	1661	1661	0
216	20231102	161600	23988615	1661	1661	1661	1661	0
217	20231102	161500	23988615	1661	1661	1661	1661	0
218	20231102	161400	23988615	1661	1661	1661	1661	0
219	20231102	161300	23988615	1661	1661	1661	1661	0
220	20231102	161200	23988615	1661	1661	1661	1661	0
221	20231102	161100	23988615	1661	1661	1661	1661	0
222	20231102	161000	23988615	1661	1661	1661	1661	0
223	20231102	160900	23988615	1661	1661	1661	1661	0
224	20231102	160800	23988615	1661	1661	1661	1661	0
225	20231102	160700	23988615	1661	1661	1661	1661	0
226	20231102	160600	23988615	1661	1661	1661	1661	0
227	20231102	160500	23988615	1661	1661	1661	1661	0
228	20231102	160400	23988615	1661	1661	1661	1661	0
229	20231102	160300	23988615	1661	1661	1661	1661	0
230	20231102	160200	23988615	1661	1661	1661	1661	0
231	20231102	160100	23988615	1661	1661	1661	1661	0
232	20231102	160000	23988615	1661	1661	1661	1661	0
233	20231102	155900	23988615	1661	1661	1661	1661	0
234	20231102	155800	23988615	1661	1661	1661	1661	0
235	20231102	155700	23988615	1661	1661	1661	1661	0
236	20231102	155600	23988615	1661	1661	1661	1661	0
237	20231102	155500	23988615	1661	1661	1661	1661	0
238	20231102	155400	23988615	1661	1661	1661	1661	0
239	20231102	155300	23988615	1661	1661	1661	1661	0
240	20231102	155200	23988615	1661	1661	1661	1661	0
241	20231102	155100	23988615	1661	1661	1661	1661	0
242	20231102	155000	23988615	1661	1661	1661	1661	212
243	20231102	154900	23988615	1661	1661	1661	1661	0
244	20231102	154800	23988615	1661	1661	1661	1661	0
245	20231102	154700	23988615	1661	1661	1661	1661	0
246	20231102	154600	23988615	1661	1661	1661	1661	0
247	20231102	154500	23988615	1661	1661	1661	1661	0
248	20231102	154400	23988615	1661	1661	1661	1661	0
249	20231102	154300	23988615	1661	1661	1661	1661	0
250	20231102	154200	23988615	1661	1661	1661	1661	0
251	20231102	154100	23988615	1661	1661	1661	1661	0
252	20231102	154000	23988615	1661	1661	1661	1661	0
253	20231102	153900	23988615	1661	1661	1661	1661	0
254	20231102	153800	23988615	1661	1661	1661	1661	0
255	20231102	153700	23988615	1661	1661	1661	1661	0
256	20231102	153600	23988615	1661	1661	1661	1661	0
257	20231102	153500	23988615	1661	1661	1661	1661	0
258	20231102	153400	23988615	1661	1661	1661	1661	0
259	20231102	153300	23988615	1661	1661	1661	1661	0
260	20231102	153200	23988615	1661	1661	1661	1661	0
261	20231102	153100	23988615	1661	1661	1661	1661	0
262	20231102	153000	23988615	1661	1661	1661	1661	212
263	20231102	152900	23636483	1661	1661	1661	1661	0
264	20231102	152800	23636483	1661	1661	1661	1661	0
265	20231102	152700	23636483	1661	1661	1661	1661	0
266	20231102	152600	23636483	1661	1661	1661	1661	0
267	20231102	152500	23636483	1661	1661	1661	1661	0
268	20231102	152400	23636483	1661	1661	1661	1661	0
269	20231102	152300	23636483	1661	1661	1661	1661	0
270	20231102	152200	23636483	1661	1661	1661	1661	0
271	20231102	152100	23636483	1661	1661	1661	1661	0
272	20231102	152000	23636483	1661	1661	1661	1661	0
273	20231102	151900	23636483	1661	1661	1661	1661	0
274	20231102	151800	23636483	1661	1661	1661	1661	0
275	20231102	151700	23636483	1661	1661	1661	1661	12
276	20231102	151600	23616551	1661	1661	1661	1661	0
277	20231102	151500	23616551	1661	1661	1661	1661	0
278	20231102	151400	23616551	1661	1661	1661	1661	0
279	20231102	151300	23616551	1661	1661	1661	1661	0
280	20231102	151200	23616551	1661	1661	1661	1661	0
281	20231102	151100	23616551	1661	1661	1661	1661	0
282	20231102	151000	23616551	1661	1660	1661	1660	720
283	20231102	150900	22421291	1659	1659	1659	1659	0
284	20231102	150800	22421291	1659	1659	1659	1659	0
285	20231102	150700	22421291	1659	1659	1659	1659	0
286	20231102	150600	22421291	1659	1659	1659	1659	0
287	20231102	150500	22421291	1659	1659	1659	1659	0
288	20231102	150400	22421291	1659	1659	1659	1659	0
289	20231102	150300	22421291	1659	1659	1659	1659	0
290	20231102	150200	22421291	1659	1659	1659	1659	35
291	20231102	150100	22363226	1659	1659	1659	1659	0
292	20231102	150000	22363226	1659	1659	1659	1659	0
293	20231102	145900	22363226	1659	1659	1659	1659	0
294	20231102	145800	22363226	1659	1659	1659	1659	0
295	20231102	145700	22363226	1659	1659	1659	1659	0
296	20231102	145600	22363226	1659	1659	1659	1659	40
297	20231102	145500	22296866	1660	1660	1660	1660	0
298	20231102	145400	22296866	1660	1660	1660	1660	0
299	20231102	145300	22296866	1660	1660	1660	1660	0
300	20231102	145200	22296866	1660	1660	1660	1660	0
301	20231102	145100	22296866	1660	1660	1660	1660	0
302	20231102	145000	22296866	1660	1660	1660	1660	342
303	20231102	144900	21729146	1660	1660	1660	1660	0
304	20231102	144800	21729146	1660	1660	1660	1660	0
305	20231102	144700	21729146	1660	1660	1660	1660	0
306	20231102	144600	21729146	1660	1660	1660	1660	0
307	20231102	144500	21729146	1660	1660	1660	1660	0
308	20231102	144400	21729146	1660	1660	1660	1660	0
309	20231102	144300	21729146	1660	1660	1660	1660	0
310	20231102	144200	21729146	1660	1660	1660	1660	0
311	20231102	144100	21729146	1660	1660	1660	1660	0
312	20231102	144000	21729146	1660	1660	1660	1660	2
313	20231102	143900	21725826	1661	1661	1661	1661	0
314	20231102	143800	21725826	1661	1661	1661	1661	0
315	20231102	143700	21725826	1661	1661	1661	1661	0
316	20231102	143600	21725826	1661	1661	1661	1661	0
317	20231102	143500	21725826	1661	1661	1661	1661	0
318	20231102	143400	21725826	1661	1661	1661	1661	0
319	20231102	143300	21725826	1661	1661	1661	1661	0
320	20231102	143200	21725826	1661	1661	1661	1661	0
321	20231102	143100	21725826	1661	1661	1661	1661	0
322	20231102	143000	21725826	1661	1661	1661	1661	1
323	20231102	142900	21724165	1661	1661	1661	1661	0
324	20231102	142800	21724165	1661	1661	1661	1661	0
325	20231102	142700	21724165	1661	1661	1661	1661	0
326	20231102	142600	21724165	1661	1661	1661	1661	0
327	20231102	142500	21724165	1661	1661	1661	1661	0
328	20231102	142400	21724165	1661	1661	1661	1661	0
329	20231102	142300	21724165	1661	1661	1661	1661	0
330	20231102	142200	21724165	1661	1661	1661	1661	0
331	20231102	142100	21724165	1661	1661	1661	1661	0
332	20231102	142000	21724165	1661	1661	1661	1661	0
333	20231102	141900	21724165	1661	1661	1661	1661	30
334	20231102	141800	21674335	1660	1660	1660	1660	0
335	20231102	141700	21674335	1660	1660	1660	1660	0
336	20231102	141600	21674335	1660	1660	1660	1660	0
337	20231102	141500	21674335	1660	1660	1660	1660	0
338	20231102	141400	21674335	1660	1660	1660	1660	0
339	20231102	141300	21674335	1660	1660	1660	1660	0
340	20231102	141200	21674335	1660	1660	1660	1660	0
341	20231102	141100	21674335	1660	1660	1660	1660	0
342	20231102	141000	21674335	1660	1660	1660	1660	0
343	20231102	140900	21674335	1660	1660	1660	1660	0
344	20231102	140800	21674335	1660	1660	1660	1660	0
345	20231102	140700	21674335	1660	1660	1660	1660	0
346	20231102	140600	21674335	1660	1660	1660	1660	0
347	20231102	140500	21674335	1660	1660	1660	1660	0
348	20231102	140400	21674335	1660	1660	1660	1660	0
349	20231102	140300	21674335	1660	1660	1660	1660	0
350	20231102	140200	21674335	1660	1660	1660	1660	0
351	20231102	140100	21674335	1660	1660	1660	1660	0
352	20231102	140000	21674335	1660	1660	1660	1660	0
353	20231102	135900	21674335	1660	1660	1660	1660	0
354	20231102	135800	21674335	1660	1660	1660	1660	0
355	20231102	135700	21674335	1660	1660	1660	1660	0
356	20231102	135600	21674335	1660	1660	1660	1660	0
357	20231102	135500	21674335	1660	1660	1660	1660	0
358	20231102	135400	21674335	1660	1660	1660	1660	0
359	20231102	135300	21674335	1660	1660	1660	1660	0
360	20231102	135200	21674335	1660	1660	1660	1660	0
361	20231102	135100	21674335	1660	1660	1660	1660	0
362	20231102	135000	21674335	1660	1660	1660	1660	0
363	20231102	134900	21674335	1660	1660	1660	1660	0
364	20231102	134800	21674335	1660	1660	1660	1660	0
365	20231102	134700	21674335	1660	1660	1660	1660	0
366	20231102	134600	21674335	1660	1660	1660	1660	0
367	20231102	134500	21674335	1660	1660	1660	1660	0
368	20231102	134400	21674335	1660	1660	1660	1660	0
369	20231102	134300	21674335	1660	1660	1660	1660	0
370	20231102	134200	21674335	1660	1660	1660	1660	0
371	20231102	134100	21674335	1660	1660	1660	1660	0
372	20231102	134000	21674335	1660	1660	1660	1660	0
373	20231102	133900	21674335	1660	1660	1660	1660	0
374	20231102	133800	21674335	1660	1660	1660	1660	0
375	20231102	133700	21674335	1660	1660	1660	1660	0
376	20231102	133600	21674335	1660	1660	1660	1660	0
377	20231102	133500	21674335	1660	1660	1660	1660	0
378	20231102	133400	21674335	1660	1660	1660	1660	0
379	20231102	133300	21674335	1660	1660	1660	1660	0
380	20231102	133200	21674335	1660	1660	1660	1660	0
381	20231102	133100	21674335	1660	1660	1660	1660	0
382	20231102	133000	21674335	1660	1660	1660	1660	0
383	20231102	132900	21674335	1660	1660	1660	1660	0
384	20231102	132800	21674335	1660	1660	1660	1660	0
385	20231102	132700	21674335	1660	1660	1660	1660	0
386	20231102	132600	21674335	1660	1660	1660	1660	0
387	20231102	132500	21674335	1660	1660	1660	1660	0
388	20231102	132400	21674335	1660	1660	1660	1660	0
389	20231102	132300	21674335	1660	1660	1660	1660	0
390	20231102	132200	21674335	1660	1660	1660	1660	0
391	20231102	132100	21674335	1660	1660	1660	1660	0
392	20231102	132000	21674335	1660	1660	1660	1660	162
393	20231102	131900	21405415	1661	1661	1661	1661	0
394	20231102	131800	21405415	1661	1661	1661	1661	0
395	20231102	131700	21405415	1661	1661	1661	1661	0
396	20231102	131600	21405415	1661	1661	1661	1661	0
397	20231102	131500	21405415	1661	1661	1661	1661	0
398	20231102	131400	21405415	1661	1661	1661	1661	0
399	20231102	131300	21405415	1661	1661	1661	1661	0
400	20231102	131200	21405415	1661	1661	1661	1661	0
401	20231102	131100	21405415	1661	1661	1661	1661	0
402	20231102	131000	21405415	1661	1661	1661	1661	0
403	20231102	130900	21405415	1661	1661	1661	1661	0
404	20231102	130800	21405415	1661	1661	1661	1661	0
405	20231102	130700	21405415	1661	1661	1661	1661	0
406	20231102	130600	21405415	1661	1661	1661	1661	0
407	20231102	130500	21405415	1661	1661	1661	1661	0
408	20231102	130400	21405415	1661	1661	1661	1661	0
409	20231102	130300	21405415	1661	1661	1661	1661	0
410	20231102	130200	21405415	1661	1661	1661	1661	0
411	20231102	130100	21405415	1661	1661	1661	1661	0
412	20231102	130000	21405415	1661	1661	1661	1661	0
413	20231102	125900	21405415	1661	1661	1661	1661	0
414	20231102	125800	21405415	1661	1661	1661	1661	0
415	20231102	125700	21405415	1661	1661	1661	1661	0
416	20231102	125600	21405415	1661	1661	1661	1661	0
417	20231102	125500	21405415	1661	1661	1661	1661	0
418	20231102	125400	21405415	1661	1661	1661	1661	0
419	20231102	125300	21405415	1661	1661	1661	1661	0
420	20231102	125200	21405415	1661	1661	1661	1661	0
421	20231102	125100	21405415	1661	1661	1661	1661	0
422	20231102	125000	21405415	1661	1661	1661	1661	0
423	20231102	124900	21405415	1661	1661	1661	1661	0
424	20231102	124800	21405415	1661	1661	1661	1661	0
425	20231102	124700	21405415	1661	1661	1661	1661	0
426	20231102	124600	21405415	1661	1661	1661	1661	0
427	20231102	124500	21405415	1661	1661	1661	1661	301
428	20231102	124400	20905454	1661	1661	1661	1661	0
429	20231102	124300	20905454	1661	1661	1661	1661	0
430	20231102	124200	20905454	1661	1661	1661	1661	0
431	20231102	124100	20905454	1661	1661	1661	1661	0
432	20231102	124000	20905454	1661	1661	1661	1661	12
433	20231102	123900	20885522	1660	1660	1660	1660	0
434	20231102	123800	20885522	1660	1660	1660	1660	0
435	20231102	123700	20885522	1660	1660	1660	1660	0
436	20231102	123600	20885522	1660	1660	1660	1660	0
437	20231102	123500	20885522	1660	1660	1660	1660	0
438	20231102	123400	20885522	1660	1660	1660	1660	0
439	20231102	123300	20885522	1660	1660	1660	1660	0
440	20231102	123200	20885522	1660	1660	1660	1660	0
441	20231102	123100	20885522	1660	1660	1660	1660	0
442	20231102	123000	20885522	1660	1660	1660	1660	0
443	20231102	122900	20885522	1660	1660	1660	1660	0
444	20231102	122800	20885522	1660	1660	1660	1660	0
445	20231102	122700	20885522	1660	1660	1660	1660	0
446	20231102	122600	20885522	1660	1660	1660	1660	100
447	20231102	122500	20719522	1661	1661	1661	1661	0
448	20231102	122400	20719522	1661	1661	1661	1661	0
449	20231102	122300	20719522	1661	1661	1661	1661	0
450	20231102	122200	20719522	1661	1661	1661	1661	2
451	20231102	122100	20716200	1660	1660	1660	1660	0
452	20231102	122000	20716200	1660	1660	1660	1660	0
453	20231102	121900	20716200	1660	1660	1660	1660	0
454	20231102	121800	20716200	1660	1660	1660	1660	0
455	20231102	121700	20716200	1660	1660	1660	1660	0
456	20231102	121600	20716200	1660	1660	1660	1660	200
457	20231102	121500	20384200	1660	1660	1660	1660	200
458	20231102	121400	20052200	1661	1661	1661	1661	0
459	20231102	121300	20052200	1661	1661	1661	1661	0
460	20231102	121200	20052200	1661	1661	1661	1661	0
461	20231102	121100	20052200	1661	1661	1661	1661	0
462	20231102	121000	20052200	1661	1661	1661	1661	0
463	20231102	120900	20052200	1661	1661	1661	1661	0
464	20231102	120800	20052200	1661	1661	1661	1661	0
465	20231102	120700	20052200	1661	1661	1661	1661	0
466	20231102	120600	20052200	1661	1661	1661	1661	0
467	20231102	120500	20052200	1661	1661	1661	1661	0
468	20231102	120400	20052200	1661	1661	1661	1661	0
469	20231102	120300	20052200	1661	1661	1661	1661	0
470	20231102	120200	20052200	1661	1661	1661	1661	0
471	20231102	120100	20052200	1661	1661	1661	1661	0
472	20231102	120000	20052200	1661	1661	1661	1661	0
473	20231102	115900	20052200	1661	1661	1661	1661	0
474	20231102	115800	20052200	1661	1661	1661	1661	0
475	20231102	115700	20052200	1661	1661	1661	1661	0
476	20231102	115600	20052200	1661	1661	1661	1661	0
477	20231102	115500	20052200	1661	1661	1661	1661	0
478	20231102	115400	20052200	1661	1661	1661	1661	0
479	20231102	115300	20052200	1661	1661	1661	1661	0
480	20231102	115200	20052200	1661	1661	1661	1661	0
481	20231102	115100	20052200	1661	1661	1661	1661	1
482	20231102	115000	20050539	1660	1660	1660	1660	0
483	20231102	114900	20050539	1660	1660	1660	1660	0
484	20231102	114800	20050539	1660	1660	1660	1660	0
485	20231102	114700	20050539	1660	1660	1660	1660	0
486	20231102	114600	20050539	1660	1660	1660	1660	0
487	20231102	114500	20050539	1660	1660	1660	1660	0
488	20231102	114400	20050539	1660	1660	1660	1660	0
489	20231102	114300	20050539	1660	1660	1660	1660	0
490	20231102	114200	20050539	1660	1660	1660	1660	0
491	20231102	114100	20050539	1660	1660	1660	1660	0
492	20231102	114000	20050539	1660	1660	1660	1660	0
493	20231102	113900	20050539	1660	1660	1660	1660	0
494	20231102	113800	20050539	1660	1660	1660	1660	0
495	20231102	113700	20050539	1660	1660	1660	1660	0
496	20231102	113600	20050539	1660	1660	1660	1660	0
497	20231102	113500	20050539	1660	1660	1660	1660	0
498	20231102	113400	20050539	1660	1660	1660	1660	0
499	20231102	113300	20050539	1660	1660	1660	1660	0
500	20231102	113200	20050539	1660	1660	1660	1660	0
501	20231102	113100	20050539	1660	1660	1660	1660	0
502	20231102	113000	20050539	1660	1660	1660	1660	0
503	20231102	112900	20050539	1660	1660	1660	1660	0
504	20231102	112800	20050539	1660	1660	1660	1660	0
505	20231102	112700	20050539	1660	1660	1660	1660	0
506	20231102	112600	20050539	1660	1660	1660	1660	0
507	20231102	112500	20050539	1660	1660	1660	1660	0
508	20231102	112400	20050539	1660	1660	1660	1660	0
509	20231102	112300	20050539	1660	1660	1660	1660	0
510	20231102	112200	20050539	1660	1660	1660	1660	593
511	20231102	112100	19066159	1661	1661	1661	1661	0
512	20231102	112000	19066159	1661	1661	1661	1661	0
513	20231102	111900	19066159	1661	1661	1661	1661	10
514	20231102	111800	19049549	1661	1661	1661	1661	0
515	20231102	111700	19049549	1661	1661	1661	1661	0
516	20231102	111600	19049549	1661	1661	1661	1661	0
517	20231102	111500	19049549	1661	1661	1661	1661	165
518	20231102	111400	18775484	1661	1661	1661	1661	0
519	20231102	111300	18775484	1661	1661	1661	1661	0
520	20231102	111200	18775484	1661	1661	1661	1661	0
521	20231102	111100	18775484	1661	1661	1661	1661	0
522	20231102	111000	18775484	1661	1661	1661	1661	0
523	20231102	110900	18775484	1661	1661	1661	1661	0
524	20231102	110800	18775484	1661	1661	1661	1661	0
525	20231102	110700	18775484	1661	1661	1661	1661	0
526	20231102	110600	18775484	1661	1661	1661	1661	15
527	20231102	110500	18750569	1661	1661	1661	1661	0
528	20231102	110400	18750569	1661	1661	1661	1661	0
529	20231102	110300	18750569	1661	1661	1661	1661	0
530	20231102	110200	18750569	1661	1661	1661	1661	0
531	20231102	110100	18750569	1661	1661	1661	1661	0
532	20231102	110000	18750569	1661	1661	1661	1661	0
533	20231102	105900	18750569	1661	1661	1661	1661	0
534	20231102	105800	18750569	1661	1661	1661	1661	0
535	20231102	105700	18750569	1661	1661	1661	1661	0
536	20231102	105600	18750569	1661	1661	1661	1661	0
537	20231102	105500	18750569	1661	1661	1661	1661	0
538	20231102	105400	18750569	1661	1661	1661	1661	0
539	20231102	105300	18750569	1661	1661	1661	1661	0
540	20231102	105200	18750569	1661	1661	1661	1661	0
541	20231102	105100	18750569	1661	1661	1661	1661	0
542	20231102	105000	18750569	1661	1661	1661	1661	0
543	20231102	104900	18750569	1661	1661	1661	1661	0
544	20231102	104800	18750569	1661	1661	1661	1661	0
545	20231102	104700	18750569	1661	1661	1661	1661	0
546	20231102	104600	18750569	1661	1661	1661	1661	0
547	20231102	104500	18750569	1661	1661	1661	1661	0
548	20231102	104400	18750569	1661	1661	1661	1661	0
549	20231102	104300	18750569	1661	1661	1661	1661	0
550	20231102	104200	18750569	1661	1661	1661	1661	0
551	20231102	104100	18750569	1661	1661	1661	1661	300
552	20231102	104000	18252269	1661	1661	1661	1661	0
553	20231102	103900	18252269	1661	1661	1661	1661	193
554	20231102	103800	17931696	1661	1661	1661	1661	0
555	20231102	103700	17931696	1661	1661	1661	1661	0
556	20231102	103600	17931696	1661	1661	1661	1661	0
557	20231102	103500	17931696	1661	1661	1661	1661	0
558	20231102	103400	17931696	1661	1661	1661	1661	0
559	20231102	103300	17931696	1661	1661	1661	1661	0
560	20231102	103200	17931696	1661	1661	1661	1661	100
561	20231102	103100	17765596	1661	1661	1661	1661	0
562	20231102	103000	17765596	1661	1661	1661	1661	0
563	20231102	102900	17765596	1661	1661	1661	1661	0
564	20231102	102800	17765596	1661	1661	1661	1661	50
565	20231102	102700	17682546	1661	1661	1661	1661	30
566	20231102	102600	17632716	1661	1661	1661	1661	0
567	20231102	102500	17632716	1661	1661	1661	1661	0
568	20231102	102400	17632716	1661	1661	1661	1661	0
569	20231102	102300	17632716	1661	1661	1661	1661	0
570	20231102	102200	17632716	1661	1661	1661	1661	0
571	20231102	102100	17632716	1661	1661	1661	1661	0
572	20231102	102000	17632716	1661	1661	1661	1661	0
573	20231102	101900	17632716	1661	1661	1661	1661	0
574	20231102	101800	17632716	1661	1661	1661	1661	0
575	20231102	101700	17632716	1661	1661	1661	1661	0
576	20231102	101600	17632716	1661	1661	1661	1661	0
577	20231102	101500	17632716	1661	1661	1661	1661	0
578	20231102	101400	17632716	1661	1661	1661	1661	0
579	20231102	101300	17632716	1661	1661	1661	1661	0
580	20231102	101200	17632716	1661	1661	1661	1661	0
581	20231102	101100	17632716	1661	1661	1661	1661	0
582	20231102	101000	17632716	1661	1661	1661	1661	57
583	20231102	100900	17538039	1660	1660	1660	1660	0
584	20231102	100800	17538039	1660	1660	1660	1660	0
585	20231102	100700	17538039	1660	1660	1660	1660	0
586	20231102	100600	17538039	1660	1660	1660	1660	156
587	20231102	100500	17279079	1661	1661	1661	1661	0
588	20231102	100400	17279079	1661	1661	1661	1661	0
589	20231102	100300	17279079	1661	1661	1661	1661	0
590	20231102	100200	17279079	1661	1661	1661	1661	0
591	20231102	100100	17279079	1661	1661	1661	1661	0
592	20231102	100000	17279079	1661	1661	1661	1661	0
593	20231102	095900	17279079	1661	1661	1661	1661	4850
594	20231102	095800	9223229	1661	1661	1661	1661	0
595	20231102	095700	9223229	1661	1661	1661	1661	8
596	20231102	095600	9209941	1661	1661	1661	1661	29
597	20231102	095500	9161772	1661	1661	1661	1661	0
598	20231102	095400	9161772	1661	1661	1661	1661	0
599	20231102	095300	9161772	1661	1661	1661	1661	0
600	20231102	095200	9161772	1661	1661	1661	1661	10
601	20231102	095100	9145162	1661	1661	1661	1661	111
602	20231102	095000	8960791	1661	1661	1661	1661	6
603	20231102	094900	8950825	1661	1661	1661	1661	0
604	20231102	094800	8950825	1661	1661	1661	1661	0
605	20231102	094700	8950825	1661	1661	1661	1661	0
606	20231102	094600	8950825	1661	1661	1661	1661	104
607	20231102	094500	8778081	1661	1661	1661	1661	252
608	20231102	094400	8359509	1661	1661	1661	1661	241
609	20231102	094300	7959208	1661	1661	1661	1661	0
610	20231102	094200	7959208	1661	1661	1661	1661	0
611	20231102	094100	7959208	1661	1661	1661	1661	0
612	20231102	094000	7959208	1661	1660	1661	1660	1539
613	20231102	093900	5403121	1660	1660	1660	1660	187
614	20231102	093800	5092701	1660	1660	1660	1660	0
615	20231102	093700	5092701	1660	1660	1660	1660	2
616	20231102	093600	5089381	1660	1660	1660	1660	0
617	20231102	093500	5089381	1660	1660	1660	1660	741
618	20231102	093400	3859321	1660	1660	1660	1660	0
619	20231102	093300	3859321	1660	1660	1660	1660	0
620	20231102	093200	3859321	1660	1660	1660	1660	0
621	20231102	093100	3859321	1660	1660	1660	1660	0
622	20231102	093000	3859321	1660	1660	1660	1660	24
623	20231102	092900	3819481	1659	1659	1659	1659	0
624	20231102	092800	3819481	1659	1659	1659	1659	0
625	20231102	092700	3819481	1659	1659	1659	1659	0
626	20231102	092600	3819481	1659	1659	1659	1659	1
627	20231102	092500	3817822	1659	1659	1659	1659	0
628	20231102	092400	3817822	1659	1659	1659	1659	0
629	20231102	092300	3817822	1659	1659	1659	1659	0
630	20231102	092200	3817822	1659	1659	1659	1659	0
631	20231102	092100	3817822	1659	1659	1659	1659	0
632	20231102	092000	3817822	1659	1659	1659	1659	1
633	20231102	091900	3816163	1659	1659	1659	1659	0
634	20231102	091800	3816163	1659	1659	1659	1659	0
635	20231102	091700	3816163	1659	1659	1659	1659	0
636	20231102	091600	3816163	1659	1659	1659	1659	42
637	20231102	091500	3746485	1659	1659	1659	1659	0
638	20231102	091400	3746485	1659	1659	1659	1659	0
639	20231102	091300	3746485	1659	1660	1660	1659	1053
640	20231102	091200	1998543	1659	1659	1659	1659	22
641	20231102	091100	1962045	1659	1659	1659	1659	0
642	20231102	091000	1962045	1659	1659	1659	1659	0
643	20231102	090900	1962045	1659	1659	1659	1659	0
644	20231102	090800	1962045	1659	1659	1659	1659	1
645	20231102	090700	1960386	1646	1646	1646	1646	0
646	20231102	090600	1960386	1646	1646	1646	1646	0
647	20231102	090500	1960386	1646	1646	1646	1646	0
648	20231102	090400	1960386	1646	1646	1646	1646	0
649	20231102	090300	1960386	1646	1646	1646	1646	0
650	20231102	090200	1960386	1646	1646	1646	1646	0
651	20231102	090100	1960386	1646	1646	1646	1646	0
652	20231102	090000	1960386	1646	1646	1646	1646	1191