KissMeData/131100/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201500	38929809	1833	1833	1833	1833	347
3	20231103	201400	38929809	1833	1833	1833	1833	0
4	20231103	201300	38929809	1833	1833	1833	1833	0
5	20231103	201200	38929809	1833	1833	1833	1833	0
6	20231103	201100	38929809	1833	1833	1833	1833	0
7	20231103	201000	38929809	1833	1833	1833	1833	0
8	20231103	200900	38929809	1833	1833	1833	1833	0
9	20231103	200800	38929809	1833	1833	1833	1833	0
10	20231103	200700	38929809	1833	1833	1833	1833	0
11	20231103	200600	38929809	1833	1833	1833	1833	0
12	20231103	200500	38929809	1833	1833	1833	1833	0
13	20231103	200400	38929809	1833	1833	1833	1833	0
14	20231103	200300	38929809	1833	1833	1833	1833	0
15	20231103	200200	38929809	1833	1833	1833	1833	0
16	20231103	200100	38929809	1833	1833	1833	1833	0
17	20231103	200000	38929809	1833	1833	1833	1833	0
18	20231103	195900	38929809	1833	1833	1833	1833	0
19	20231103	195800	38929809	1833	1833	1833	1833	0
20	20231103	195700	38929809	1833	1833	1833	1833	0
21	20231103	195600	38929809	1833	1833	1833	1833	0
22	20231103	195500	38929809	1833	1833	1833	1833	0
23	20231103	195400	38929809	1833	1833	1833	1833	0
24	20231103	195300	38929809	1833	1833	1833	1833	0
25	20231103	195200	38929809	1833	1833	1833	1833	0
26	20231103	195100	38929809	1833	1833	1833	1833	0
27	20231103	195000	38929809	1833	1833	1833	1833	0
28	20231103	194900	38929809	1833	1833	1833	1833	0
29	20231103	194800	38929809	1833	1833	1833	1833	0
30	20231103	194700	38929809	1833	1833	1833	1833	0
31	20231103	194600	38929809	1833	1833	1833	1833	0
32	20231103	194500	38929809	1833	1833	1833	1833	347
33	20231103	194400	38929809	1833	1833	1833	1833	0
34	20231103	194300	38929809	1833	1833	1833	1833	0
35	20231103	194200	38929809	1833	1833	1833	1833	0
36	20231103	194100	38929809	1833	1833	1833	1833	0
37	20231103	194000	38929809	1833	1833	1833	1833	0
38	20231103	193900	38929809	1833	1833	1833	1833	0
39	20231103	193800	38929809	1833	1833	1833	1833	0
40	20231103	193700	38929809	1833	1833	1833	1833	0
41	20231103	193600	38929809	1833	1833	1833	1833	0
42	20231103	193500	38929809	1833	1833	1833	1833	0
43	20231103	193400	38929809	1833	1833	1833	1833	0
44	20231103	193300	38929809	1833	1833	1833	1833	0
45	20231103	193200	38929809	1833	1833	1833	1833	0
46	20231103	193100	38929809	1833	1833	1833	1833	0
47	20231103	193000	38929809	1833	1833	1833	1833	0
48	20231103	192900	38929809	1833	1833	1833	1833	0
49	20231103	192800	38929809	1833	1833	1833	1833	0
50	20231103	192700	38929809	1833	1833	1833	1833	0
51	20231103	192600	38929809	1833	1833	1833	1833	0
52	20231103	192500	38929809	1833	1833	1833	1833	0
53	20231103	192400	38929809	1833	1833	1833	1833	0
54	20231103	192300	38929809	1833	1833	1833	1833	0
55	20231103	192200	38929809	1833	1833	1833	1833	0
56	20231103	192100	38929809	1833	1833	1833	1833	0
57	20231103	192000	38929809	1833	1833	1833	1833	0
58	20231103	191900	38929809	1833	1833	1833	1833	0
59	20231103	191800	38929809	1833	1833	1833	1833	0
60	20231103	191700	38929809	1833	1833	1833	1833	0
61	20231103	191600	38929809	1833	1833	1833	1833	0
62	20231103	191500	38929809	1833	1833	1833	1833	347
63	20231103	191400	38929809	1833	1833	1833	1833	0
64	20231103	191300	38929809	1833	1833	1833	1833	0
65	20231103	191200	38929809	1833	1833	1833	1833	0
66	20231103	191100	38929809	1833	1833	1833	1833	0
67	20231103	191000	38929809	1833	1833	1833	1833	0
68	20231103	190900	38929809	1833	1833	1833	1833	0
69	20231103	190800	38929809	1833	1833	1833	1833	0
70	20231103	190700	38929809	1833	1833	1833	1833	0
71	20231103	190600	38929809	1833	1833	1833	1833	0
72	20231103	190500	38929809	1833	1833	1833	1833	0
73	20231103	190400	38929809	1833	1833	1833	1833	0
74	20231103	190300	38929809	1833	1833	1833	1833	0
75	20231103	190200	38929809	1833	1833	1833	1833	0
76	20231103	190100	38929809	1833	1833	1833	1833	0
77	20231103	190000	38929809	1833	1833	1833	1833	0
78	20231103	185900	38929809	1833	1833	1833	1833	0
79	20231103	185800	38929809	1833	1833	1833	1833	0
80	20231103	185700	38929809	1833	1833	1833	1833	0
81	20231103	185600	38929809	1833	1833	1833	1833	0
82	20231103	185500	38929809	1833	1833	1833	1833	0
83	20231103	185400	38929809	1833	1833	1833	1833	0
84	20231103	185300	38929809	1833	1833	1833	1833	0
85	20231103	185200	38929809	1833	1833	1833	1833	0
86	20231103	185100	38929809	1833	1833	1833	1833	0
87	20231103	185000	38929809	1833	1833	1833	1833	0
88	20231103	184900	38929809	1833	1833	1833	1833	0
89	20231103	184800	38929809	1833	1833	1833	1833	0
90	20231103	184700	38929809	1833	1833	1833	1833	0
91	20231103	184600	38929809	1833	1833	1833	1833	0
92	20231103	184500	38929809	1833	1833	1833	1833	347
93	20231103	184400	38929809	1833	1833	1833	1833	0
94	20231103	184300	38929809	1833	1833	1833	1833	0
95	20231103	184200	38929809	1833	1833	1833	1833	0
96	20231103	184100	38929809	1833	1833	1833	1833	0
97	20231103	184000	38929809	1833	1833	1833	1833	0
98	20231103	183900	38929809	1833	1833	1833	1833	0
99	20231103	183800	38929809	1833	1833	1833	1833	0
100	20231103	183700	38929809	1833	1833	1833	1833	0
101	20231103	183600	38929809	1833	1833	1833	1833	0
102	20231103	183500	38929809	1833	1833	1833	1833	0
103	20231103	183400	38929809	1833	1833	1833	1833	0
104	20231103	183300	38929809	1833	1833	1833	1833	0
105	20231103	183200	38929809	1833	1833	1833	1833	0
106	20231103	183100	38929809	1833	1833	1833	1833	0
107	20231103	183000	38929809	1833	1833	1833	1833	0
108	20231103	182900	38929809	1833	1833	1833	1833	0
109	20231103	182800	38929809	1833	1833	1833	1833	0
110	20231103	182700	38929809	1833	1833	1833	1833	0
111	20231103	182600	38929809	1833	1833	1833	1833	0
112	20231103	182500	38929809	1833	1833	1833	1833	0
113	20231103	182400	38929809	1833	1833	1833	1833	0
114	20231103	182300	38929809	1833	1833	1833	1833	0
115	20231103	182200	38929809	1833	1833	1833	1833	0
116	20231103	182100	38929809	1833	1833	1833	1833	0
117	20231103	182000	38929809	1833	1833	1833	1833	0
118	20231103	181900	38929809	1833	1833	1833	1833	0
119	20231103	181800	38929809	1833	1833	1833	1833	0
120	20231103	181700	38929809	1833	1833	1833	1833	0
121	20231103	181600	38929809	1833	1833	1833	1833	0
122	20231103	181500	38929809	1833	1833	1833	1833	347
123	20231103	181400	38929809	1833	1833	1833	1833	0
124	20231103	181300	38929809	1833	1833	1833	1833	0
125	20231103	181200	38929809	1833	1833	1833	1833	0
126	20231103	181100	38929809	1833	1833	1833	1833	0
127	20231103	181000	38929809	1833	1833	1833	1833	0
128	20231103	180900	38929809	1833	1833	1833	1833	0
129	20231103	180800	38929809	1833	1833	1833	1833	0
130	20231103	180700	38929809	1833	1833	1833	1833	0
131	20231103	180600	38929809	1833	1833	1833	1833	0
132	20231103	180500	38929809	1833	1833	1833	1833	0
133	20231103	180400	38929809	1833	1833	1833	1833	0
134	20231103	180300	38929809	1833	1833	1833	1833	0
135	20231103	180200	38929809	1833	1833	1833	1833	0
136	20231103	180100	38929809	1833	1833	1833	1833	0
137	20231103	180000	38929809	1833	1833	1833	1833	0
138	20231103	175900	38929809	1833	1833	1833	1833	0
139	20231103	175800	38929809	1833	1833	1833	1833	0
140	20231103	175700	38929809	1833	1833	1833	1833	0
141	20231103	175600	38929809	1833	1833	1833	1833	0
142	20231103	175500	38929809	1833	1833	1833	1833	0
143	20231103	175400	38929809	1833	1833	1833	1833	0
144	20231103	175300	38929809	1833	1833	1833	1833	0
145	20231103	175200	38929809	1833	1833	1833	1833	0
146	20231103	175100	38929809	1833	1833	1833	1833	0
147	20231103	175000	38929809	1833	1833	1833	1833	0
148	20231103	174900	38929809	1833	1833	1833	1833	0
149	20231103	174800	38929809	1833	1833	1833	1833	0
150	20231103	174700	38929809	1833	1833	1833	1833	0
151	20231103	174600	38929809	1833	1833	1833	1833	0
152	20231103	174500	38929809	1833	1833	1833	1833	347
153	20231103	174400	38929809	1833	1833	1833	1833	0
154	20231103	174300	38929809	1833	1833	1833	1833	0
155	20231103	174200	38929809	1833	1833	1833	1833	0
156	20231103	174100	38929809	1833	1833	1833	1833	0
157	20231103	174000	38929809	1833	1833	1833	1833	0
158	20231103	173900	38929809	1833	1833	1833	1833	0
159	20231103	173800	38929809	1833	1833	1833	1833	0
160	20231103	173700	38929809	1833	1833	1833	1833	0
161	20231103	173600	38929809	1833	1833	1833	1833	0
162	20231103	173500	38929809	1833	1833	1833	1833	0
163	20231103	173400	38929809	1833	1833	1833	1833	0
164	20231103	173300	38929809	1833	1833	1833	1833	0
165	20231103	173200	38929809	1833	1833	1833	1833	0
166	20231103	173100	38929809	1833	1833	1833	1833	0
167	20231103	173000	38929809	1833	1833	1833	1833	0
168	20231103	172900	38929809	1833	1833	1833	1833	0
169	20231103	172800	38929809	1833	1833	1833	1833	0
170	20231103	172700	38929809	1833	1833	1833	1833	0
171	20231103	172600	38929809	1833	1833	1833	1833	0
172	20231103	172500	38929809	1833	1833	1833	1833	0
173	20231103	172400	38929809	1833	1833	1833	1833	0
174	20231103	172300	38929809	1833	1833	1833	1833	0
175	20231103	172200	38929809	1833	1833	1833	1833	0
176	20231103	172100	38929809	1833	1833	1833	1833	0
177	20231103	172000	38929809	1833	1833	1833	1833	0
178	20231103	171900	38929809	1833	1833	1833	1833	0
179	20231103	171800	38929809	1833	1833	1833	1833	0
180	20231103	171700	38929809	1833	1833	1833	1833	0
181	20231103	171600	38929809	1833	1833	1833	1833	0
182	20231103	171500	38929809	1833	1833	1833	1833	347
183	20231103	171400	38929809	1833	1833	1833	1833	0
184	20231103	171300	38929809	1833	1833	1833	1833	0
185	20231103	171200	38929809	1833	1833	1833	1833	0
186	20231103	171100	38929809	1833	1833	1833	1833	0
187	20231103	171000	38929809	1833	1833	1833	1833	0
188	20231103	170900	38929809	1833	1833	1833	1833	0
189	20231103	170800	38929809	1833	1833	1833	1833	0
190	20231103	170700	38929809	1833	1833	1833	1833	0
191	20231103	170600	38929809	1833	1833	1833	1833	0
192	20231103	170500	38929809	1833	1833	1833	1833	0
193	20231103	170400	38929809	1833	1833	1833	1833	0
194	20231103	170300	38929809	1833	1833	1833	1833	0
195	20231103	170200	38929809	1833	1833	1833	1833	0
196	20231103	170100	38929809	1833	1833	1833	1833	0
197	20231103	170000	38929809	1833	1833	1833	1833	0
198	20231103	165900	38929809	1833	1833	1833	1833	0
199	20231103	165800	38929809	1833	1833	1833	1833	0
200	20231103	165700	38929809	1833	1833	1833	1833	0
201	20231103	165600	38929809	1833	1833	1833	1833	0
202	20231103	165500	38929809	1833	1833	1833	1833	0
203	20231103	165400	38929809	1833	1833	1833	1833	0
204	20231103	165300	38929809	1833	1833	1833	1833	0
205	20231103	165200	38929809	1833	1833	1833	1833	0
206	20231103	165100	38929809	1833	1833	1833	1833	0
207	20231103	165000	38929809	1833	1833	1833	1833	0
208	20231103	164900	38929809	1833	1833	1833	1833	0
209	20231103	164800	38929809	1833	1833	1833	1833	0
210	20231103	164700	38929809	1833	1833	1833	1833	0
211	20231103	164600	38929809	1833	1833	1833	1833	0
212	20231103	164500	38929809	1833	1833	1833	1833	347
213	20231103	164400	38929809	1833	1833	1833	1833	0
214	20231103	164300	38929809	1833	1833	1833	1833	0
215	20231103	164200	38929809	1833	1833	1833	1833	0
216	20231103	164100	38929809	1833	1833	1833	1833	0
217	20231103	164000	38929809	1833	1833	1833	1833	0
218	20231103	163900	38929809	1833	1833	1833	1833	0
219	20231103	163800	38929809	1833	1833	1833	1833	0
220	20231103	163700	38929809	1833	1833	1833	1833	0
221	20231103	163600	38929809	1833	1833	1833	1833	0
222	20231103	163500	38929809	1833	1833	1833	1833	0
223	20231103	163400	38929809	1833	1833	1833	1833	0
224	20231103	163300	38929809	1833	1833	1833	1833	0
225	20231103	163200	38929809	1833	1833	1833	1833	0
226	20231103	163100	38929809	1833	1833	1833	1833	0
227	20231103	163000	38929809	1833	1833	1833	1833	0
228	20231103	162900	38929809	1833	1833	1833	1833	0
229	20231103	162800	38929809	1833	1833	1833	1833	0
230	20231103	162700	38929809	1833	1833	1833	1833	0
231	20231103	162600	38929809	1833	1833	1833	1833	0
232	20231103	162500	38929809	1833	1833	1833	1833	0
233	20231103	162400	38929809	1833	1833	1833	1833	0
234	20231103	162300	38929809	1833	1833	1833	1833	0
235	20231103	162200	38929809	1833	1833	1833	1833	0
236	20231103	162100	38929809	1833	1833	1833	1833	0
237	20231103	162000	38929809	1833	1833	1833	1833	0
238	20231103	161900	38929809	1833	1833	1833	1833	0
239	20231103	161800	38929809	1833	1833	1833	1833	0
240	20231103	161700	38929809	1833	1833	1833	1833	0
241	20231103	161600	38929809	1833	1833	1833	1833	0
242	20231103	161500	38929809	1833	1833	1833	1833	347
243	20231103	161400	38929809	1833	1833	1833	1833	0
244	20231103	161300	38929809	1833	1833	1833	1833	0
245	20231103	161200	38929809	1833	1833	1833	1833	0
246	20231103	161100	38929809	1833	1833	1833	1833	0
247	20231103	161000	38929809	1833	1833	1833	1833	0
248	20231103	160900	38929809	1833	1833	1833	1833	0
249	20231103	160800	38929809	1833	1833	1833	1833	0
250	20231103	160700	38929809	1833	1833	1833	1833	0
251	20231103	160600	38929809	1833	1833	1833	1833	0
252	20231103	160500	38929809	1833	1833	1833	1833	0
253	20231103	160400	38929809	1833	1833	1833	1833	0
254	20231103	160300	38929809	1833	1833	1833	1833	0
255	20231103	160200	38929809	1833	1833	1833	1833	0
256	20231103	160100	38929809	1833	1833	1833	1833	0
257	20231103	160000	38929809	1833	1833	1833	1833	0
258	20231103	155900	38929809	1833	1833	1833	1833	0
259	20231103	155800	38929809	1833	1833	1833	1833	0
260	20231103	155700	38929809	1833	1833	1833	1833	0
261	20231103	155600	38929809	1833	1833	1833	1833	0
262	20231103	155500	38929809	1833	1833	1833	1833	0
263	20231103	155400	38929809	1833	1833	1833	1833	0
264	20231103	155300	38929809	1833	1833	1833	1833	0
265	20231103	155200	38929809	1833	1833	1833	1833	0
266	20231103	155100	38929809	1833	1833	1833	1833	0
267	20231103	155000	38929809	1833	1833	1833	1833	0
268	20231103	154900	38929809	1833	1833	1833	1833	0
269	20231103	154800	38929809	1833	1833	1833	1833	0
270	20231103	154700	38929809	1833	1833	1833	1833	0
271	20231103	154600	38929809	1833	1833	1833	1833	0
272	20231103	154500	38929809	1833	1833	1833	1833	347
273	20231103	154400	38929809	1833	1833	1833	1833	0
274	20231103	154300	38929809	1833	1833	1833	1833	0
275	20231103	154200	38929809	1833	1833	1833	1833	0
276	20231103	154100	38929809	1833	1833	1833	1833	0
277	20231103	154000	38929809	1833	1833	1833	1833	0
278	20231103	153900	38929809	1833	1833	1833	1833	0
279	20231103	153800	38929809	1833	1833	1833	1833	0
280	20231103	153700	38929809	1833	1833	1833	1833	0
281	20231103	153600	38929809	1833	1833	1833	1833	0
282	20231103	153500	38929809	1833	1833	1833	1833	0
283	20231103	153400	38929809	1833	1833	1833	1833	0
284	20231103	153300	38929809	1833	1833	1833	1833	0
285	20231103	153200	38929809	1833	1833	1833	1833	0
286	20231103	153100	38929809	1833	1833	1833	1833	0
287	20231103	153000	38929809	1833	1833	1833	1833	347
288	20231103	152900	38293758	1833	1833	1833	1833	0
289	20231103	152800	38293758	1833	1833	1833	1833	0
290	20231103	152700	38293758	1833	1833	1833	1833	0
291	20231103	152600	38293758	1833	1833	1833	1833	0
292	20231103	152500	38293758	1833	1833	1833	1833	0
293	20231103	152400	38293758	1833	1833	1833	1833	0
294	20231103	152300	38293758	1833	1833	1833	1833	0
295	20231103	152200	38293758	1833	1833	1833	1833	0
296	20231103	152100	38293758	1833	1833	1833	1833	0
297	20231103	152000	38293758	1833	1833	1833	1833	0
298	20231103	151900	38293758	1833	1833	1833	1833	4
299	20231103	151800	38286426	1831	1831	1831	1831	0
300	20231103	151700	38286426	1831	1831	1831	1831	0
301	20231103	151600	38286426	1831	1831	1831	1831	0
302	20231103	151500	38286426	1831	1831	1831	1831	0
303	20231103	151400	38286426	1831	1831	1831	1831	0
304	20231103	151300	38286426	1831	1831	1831	1831	0
305	20231103	151200	38286426	1831	1831	1831	1831	0
306	20231103	151100	38286426	1831	1831	1831	1831	5
307	20231103	151000	38277271	1833	1833	1833	1833	34
308	20231103	150900	38214949	1832	1832	1832	1832	0
309	20231103	150800	38214949	1832	1832	1832	1832	0
310	20231103	150700	38214949	1832	1832	1832	1832	0
311	20231103	150600	38214949	1832	1832	1832	1832	0
312	20231103	150500	38214949	1832	1832	1832	1832	0
313	20231103	150400	38214949	1832	1832	1832	1832	0
314	20231103	150300	38214949	1832	1832	1832	1832	0
315	20231103	150200	38214949	1832	1832	1832	1832	0
316	20231103	150100	38214949	1832	1832	1832	1832	0
317	20231103	150000	38214949	1832	1830	1832	1830	1335
318	20231103	145900	35770762	1830	1830	1830	1830	0
319	20231103	145800	35770762	1830	1830	1830	1830	0
320	20231103	145700	35770762	1830	1830	1830	1830	0
321	20231103	145600	35770762	1830	1830	1830	1830	0
322	20231103	145500	35770762	1830	1830	1830	1830	0
323	20231103	145400	35770762	1830	1830	1830	1830	0
324	20231103	145300	35770762	1830	1830	1830	1830	0
325	20231103	145200	35770762	1830	1830	1830	1830	0
326	20231103	145100	35770762	1830	1830	1830	1830	0
327	20231103	145000	35770762	1830	1830	1830	1830	0
328	20231103	144900	35770762	1830	1830	1830	1830	0
329	20231103	144800	35770762	1830	1830	1830	1830	0
330	20231103	144700	35770762	1830	1830	1830	1830	3
331	20231103	144600	35765272	1830	1830	1830	1830	0
332	20231103	144500	35765272	1830	1830	1830	1830	0
333	20231103	144400	35765272	1830	1830	1830	1830	0
334	20231103	144300	35765272	1830	1830	1830	1830	0
335	20231103	144200	35765272	1830	1830	1830	1830	240
336	20231103	144100	35326072	1830	1830	1830	1830	0
337	20231103	144000	35326072	1830	1830	1830	1830	0
338	20231103	143900	35326072	1830	1830	1830	1830	0
339	20231103	143800	35326072	1830	1830	1830	1830	0
340	20231103	143700	35326072	1830	1830	1830	1830	1653
341	20231103	143600	32301082	1828	1829	1829	1828	50
342	20231103	143500	32209643	1830	1830	1830	1830	0
343	20231103	143400	32209643	1830	1830	1830	1830	0
344	20231103	143300	32209643	1830	1830	1830	1830	0
345	20231103	143200	32209643	1830	1830	1830	1830	0
346	20231103	143100	32209643	1830	1830	1830	1830	0
347	20231103	143000	32209643	1830	1830	1830	1830	0
348	20231103	142900	32209643	1830	1830	1830	1830	0
349	20231103	142800	32209643	1830	1830	1830	1830	0
350	20231103	142700	32209643	1830	1830	1830	1830	0
351	20231103	142600	32209643	1830	1830	1830	1830	0
352	20231103	142500	32209643	1830	1830	1830	1830	0
353	20231103	142400	32209643	1830	1830	1830	1830	0
354	20231103	142300	32209643	1830	1830	1830	1830	0
355	20231103	142200	32209643	1830	1830	1830	1830	0
356	20231103	142100	32209643	1830	1830	1830	1830	0
357	20231103	142000	32209643	1830	1830	1830	1830	0
358	20231103	141900	32209643	1830	1830	1830	1830	0
359	20231103	141800	32209643	1830	1830	1830	1830	0
360	20231103	141700	32209643	1830	1830	1830	1830	0
361	20231103	141600	32209643	1830	1830	1830	1830	6
362	20231103	141500	32198663	1828	1828	1828	1828	0
363	20231103	141400	32198663	1828	1828	1828	1828	1
364	20231103	141300	32196835	1828	1828	1828	1828	549
365	20231103	141200	31193263	1830	1830	1830	1830	0
366	20231103	141100	31193263	1830	1830	1830	1830	0
367	20231103	141000	31193263	1830	1830	1830	1830	0
368	20231103	140900	31193263	1830	1830	1830	1830	0
369	20231103	140800	31193263	1830	1830	1830	1830	0
370	20231103	140700	31193263	1830	1830	1830	1830	0
371	20231103	140600	31193263	1830	1830	1830	1830	0
372	20231103	140500	31193263	1830	1830	1830	1830	0
373	20231103	140400	31193263	1830	1830	1830	1830	0
374	20231103	140300	31193263	1830	1830	1830	1830	0
375	20231103	140200	31193263	1830	1830	1830	1830	30
376	20231103	140100	31138363	1830	1830	1830	1830	0
377	20231103	140000	31138363	1830	1830	1830	1830	0
378	20231103	135900	31138363	1830	1830	1830	1830	0
379	20231103	135800	31138363	1830	1830	1830	1830	0
380	20231103	135700	31138363	1830	1830	1830	1830	0
381	20231103	135600	31138363	1830	1830	1830	1830	0
382	20231103	135500	31138363	1830	1830	1830	1830	0
383	20231103	135400	31138363	1830	1830	1830	1830	0
384	20231103	135300	31138363	1830	1830	1830	1830	35
385	20231103	135200	31074313	1830	1830	1830	1830	0
386	20231103	135100	31074313	1830	1830	1830	1830	0
387	20231103	135000	31074313	1830	1830	1830	1830	0
388	20231103	134900	31074313	1830	1830	1830	1830	0
389	20231103	134800	31074313	1830	1830	1830	1830	0
390	20231103	134700	31074313	1830	1830	1830	1830	0
391	20231103	134600	31074313	1830	1830	1830	1830	0
392	20231103	134500	31074313	1830	1830	1830	1830	0
393	20231103	134400	31074313	1830	1830	1830	1830	0
394	20231103	134300	31074313	1830	1830	1830	1830	0
395	20231103	134200	31074313	1830	1830	1830	1830	0
396	20231103	134100	31074313	1830	1830	1830	1830	0
397	20231103	134000	31074313	1830	1830	1830	1830	0
398	20231103	133900	31074313	1830	1830	1830	1830	0
399	20231103	133800	31074313	1830	1830	1830	1830	0
400	20231103	133700	31074313	1830	1830	1830	1830	0
401	20231103	133600	31074313	1830	1830	1830	1830	0
402	20231103	133500	31074313	1830	1830	1830	1830	0
403	20231103	133400	31074313	1830	1830	1830	1830	0
404	20231103	133300	31074313	1830	1830	1830	1830	100
405	20231103	133200	30891313	1830	1830	1830	1830	0
406	20231103	133100	30891313	1830	1830	1830	1830	0
407	20231103	133000	30891313	1830	1830	1830	1830	0
408	20231103	132900	30891313	1830	1830	1830	1830	0
409	20231103	132800	30891313	1830	1830	1830	1830	0
410	20231103	132700	30891313	1830	1830	1830	1830	0
411	20231103	132600	30891313	1830	1830	1830	1830	0
412	20231103	132500	30891313	1830	1830	1830	1830	5
413	20231103	132400	30882163	1829	1829	1829	1829	49
414	20231103	132300	30792542	1829	1829	1829	1829	1
415	20231103	132200	30790713	1827	1827	1827	1827	0
416	20231103	132100	30790713	1827	1827	1827	1827	0
417	20231103	132000	30790713	1827	1827	1827	1827	0
418	20231103	131900	30790713	1827	1827	1827	1827	0
419	20231103	131800	30790713	1827	1827	1827	1827	0
420	20231103	131700	30790713	1827	1827	1827	1827	0
421	20231103	131600	30790713	1827	1827	1827	1827	0
422	20231103	131500	30790713	1827	1829	1829	1827	15
423	20231103	131400	30763281	1830	1830	1830	1830	0
424	20231103	131300	30763281	1830	1830	1830	1830	1
425	20231103	131200	30761451	1821	1821	1821	1821	0
426	20231103	131100	30761451	1821	1821	1821	1821	0
427	20231103	131000	30761451	1821	1821	1821	1821	0
428	20231103	130900	30761451	1821	1821	1821	1821	20
429	20231103	130800	30725031	1829	1829	1829	1829	0
430	20231103	130700	30725031	1829	1829	1829	1829	500
431	20231103	130600	29810531	1821	1821	1821	1821	7
432	20231103	130500	29797784	1830	1830	1830	1830	0
433	20231103	130400	29797784	1830	1830	1830	1830	0
434	20231103	130300	29797784	1830	1830	1830	1830	0
435	20231103	130200	29797784	1830	1830	1830	1830	0
436	20231103	130100	29797784	1830	1830	1830	1830	0
437	20231103	130000	29797784	1830	1830	1830	1830	0
438	20231103	125900	29797784	1830	1830	1830	1830	0
439	20231103	125800	29797784	1830	1830	1830	1830	0
440	20231103	125700	29797784	1830	1830	1830	1830	0
441	20231103	125600	29797784	1830	1830	1830	1830	0
442	20231103	125500	29797784	1830	1830	1830	1830	0
443	20231103	125400	29797784	1830	1830	1830	1830	0
444	20231103	125300	29797784	1830	1830	1830	1830	0
445	20231103	125200	29797784	1830	1830	1830	1830	0
446	20231103	125100	29797784	1830	1830	1830	1830	0
447	20231103	125000	29797784	1830	1830	1830	1830	0
448	20231103	124900	29797784	1830	1830	1830	1830	0
449	20231103	124800	29797784	1830	1830	1830	1830	0
450	20231103	124700	29797784	1830	1830	1830	1830	0
451	20231103	124600	29797784	1830	1830	1830	1830	0
452	20231103	124500	29797784	1830	1830	1830	1830	0
453	20231103	124400	29797784	1830	1830	1830	1830	0
454	20231103	124300	29797784	1830	1830	1830	1830	0
455	20231103	124200	29797784	1830	1830	1830	1830	0
456	20231103	124100	29797784	1830	1830	1830	1830	0
457	20231103	124000	29797784	1830	1830	1830	1830	0
458	20231103	123900	29797784	1830	1830	1830	1830	0
459	20231103	123800	29797784	1830	1830	1830	1830	0
460	20231103	123700	29797784	1830	1830	1830	1830	0
461	20231103	123600	29797784	1830	1830	1830	1830	0
462	20231103	123500	29797784	1830	1830	1830	1830	0
463	20231103	123400	29797784	1830	1830	1830	1830	5
464	20231103	123300	29788634	1830	1830	1830	1830	0
465	20231103	123200	29788634	1830	1830	1830	1830	0
466	20231103	123100	29788634	1830	1830	1830	1830	0
467	20231103	123000	29788634	1830	1830	1830	1830	0
468	20231103	122900	29788634	1830	1830	1830	1830	0
469	20231103	122800	29788634	1830	1830	1830	1830	0
470	20231103	122700	29788634	1830	1830	1830	1830	0
471	20231103	122600	29788634	1830	1830	1830	1830	0
472	20231103	122500	29788634	1830	1830	1830	1830	0
473	20231103	122400	29788634	1830	1830	1830	1830	0
474	20231103	122300	29788634	1830	1830	1830	1830	0
475	20231103	122200	29788634	1830	1830	1830	1830	0
476	20231103	122100	29788634	1830	1826	1830	1826	547
477	20231103	122000	28788014	1830	1830	1830	1830	0
478	20231103	121900	28788014	1830	1830	1830	1830	0
479	20231103	121800	28788014	1830	1830	1830	1830	0
480	20231103	121700	28788014	1830	1830	1830	1830	0
481	20231103	121600	28788014	1830	1830	1830	1830	0
482	20231103	121500	28788014	1830	1830	1830	1830	0
483	20231103	121400	28788014	1830	1830	1830	1830	0
484	20231103	121300	28788014	1830	1830	1830	1830	0
485	20231103	121200	28788014	1830	1830	1830	1830	0
486	20231103	121100	28788014	1830	1830	1830	1830	0
487	20231103	121000	28788014	1830	1830	1830	1830	0
488	20231103	120900	28788014	1830	1830	1830	1830	0
489	20231103	120800	28788014	1830	1830	1830	1830	0
490	20231103	120700	28788014	1830	1830	1830	1830	0
491	20231103	120600	28788014	1830	1830	1830	1830	0
492	20231103	120500	28788014	1830	1830	1830	1830	0
493	20231103	120400	28788014	1830	1830	1830	1830	100
494	20231103	120300	28605014	1830	1830	1830	1830	0
495	20231103	120200	28605014	1830	1830	1830	1830	0
496	20231103	120100	28605014	1830	1830	1830	1830	0
497	20231103	120000	28605014	1830	1830	1830	1830	0
498	20231103	115900	28605014	1830	1830	1830	1830	0
499	20231103	115800	28605014	1830	1830	1830	1830	0
500	20231103	115700	28605014	1830	1830	1830	1830	0
501	20231103	115600	28605014	1830	1830	1830	1830	0
502	20231103	115500	28605014	1830	1830	1830	1830	0
503	20231103	115400	28605014	1830	1829	1830	1829	37
504	20231103	115300	28537321	1817	1817	1817	1817	0
505	20231103	115200	28537321	1817	1817	1817	1817	0
506	20231103	115100	28537321	1817	1829	1829	1817	57
507	20231103	115000	28433272	1829	1829	1829	1829	160
508	20231103	114900	28140632	1829	1829	1829	1829	0
509	20231103	114800	28140632	1829	1829	1829	1829	0
510	20231103	114700	28140632	1829	1829	1829	1829	0
511	20231103	114600	28140632	1829	1829	1829	1829	0
512	20231103	114500	28140632	1829	1829	1829	1829	0
513	20231103	114400	28140632	1829	1829	1829	1829	0
514	20231103	114300	28140632	1829	1829	1829	1829	5
515	20231103	114200	28131487	1829	1829	1829	1829	0
516	20231103	114100	28131487	1829	1829	1829	1829	0
517	20231103	114000	28131487	1829	1829	1829	1829	0
518	20231103	113900	28131487	1829	1829	1829	1829	0
519	20231103	113800	28131487	1829	1829	1829	1829	0
520	20231103	113700	28131487	1829	1824	1829	1816	2913
521	20231103	113600	22822831	1826	1826	1826	1826	0
522	20231103	113500	22822831	1826	1826	1826	1826	31
523	20231103	113400	22766225	1825	1825	1825	1825	0
524	20231103	113300	22766225	1825	1825	1825	1825	0
525	20231103	113200	22766225	1825	1825	1825	1825	0
526	20231103	113100	22766225	1825	1825	1825	1825	0
527	20231103	113000	22766225	1825	1825	1825	1825	29
528	20231103	112900	22713300	1823	1823	1823	1823	0
529	20231103	112800	22713300	1823	1823	1823	1823	0
530	20231103	112700	22713300	1823	1823	1823	1823	12
531	20231103	112600	22691424	1829	1829	1829	1829	0
532	20231103	112500	22691424	1829	1829	1829	1829	0
533	20231103	112400	22691424	1829	1829	1829	1829	0
534	20231103	112300	22691424	1829	1829	1829	1829	0
535	20231103	112200	22691424	1829	1829	1829	1829	0
536	20231103	112100	22691424	1829	1829	1829	1829	0
537	20231103	112000	22691424	1829	1829	1829	1829	0
538	20231103	111900	22691424	1829	1829	1829	1829	0
539	20231103	111800	22691424	1829	1829	1829	1829	0
540	20231103	111700	22691424	1829	1829	1829	1829	0
541	20231103	111600	22691424	1829	1829	1829	1829	0
542	20231103	111500	22691424	1829	1829	1829	1829	0
543	20231103	111400	22691424	1829	1829	1829	1829	0
544	20231103	111300	22691424	1829	1829	1829	1829	0
545	20231103	111200	22691424	1829	1829	1829	1829	0
546	20231103	111100	22691424	1829	1829	1829	1829	0
547	20231103	111000	22691424	1829	1829	1829	1829	0
548	20231103	110900	22691424	1829	1829	1829	1829	0
549	20231103	110800	22691424	1829	1829	1829	1829	0
550	20231103	110700	22691424	1829	1829	1829	1829	0
551	20231103	110600	22691424	1829	1829	1829	1829	0
552	20231103	110500	22691424	1829	1829	1829	1829	0
553	20231103	110400	22691424	1829	1829	1829	1829	0
554	20231103	110300	22691424	1829	1829	1829	1829	0
555	20231103	110200	22691424	1829	1829	1829	1829	0
556	20231103	110100	22691424	1829	1829	1829	1829	0
557	20231103	110000	22691424	1829	1829	1829	1829	0
558	20231103	105900	22691424	1829	1829	1829	1829	0
559	20231103	105800	22691424	1829	1829	1829	1829	0
560	20231103	105700	22691424	1829	1829	1829	1829	0
561	20231103	105600	22691424	1829	1829	1829	1829	0
562	20231103	105500	22691424	1829	1829	1829	1829	0
563	20231103	105400	22691424	1829	1829	1829	1829	0
564	20231103	105300	22691424	1829	1829	1829	1829	0
565	20231103	105200	22691424	1829	1829	1829	1829	5
566	20231103	105100	22682279	1818	1818	1818	1818	0
567	20231103	105000	22682279	1818	1818	1818	1818	0
568	20231103	104900	22682279	1818	1818	1818	1818	0
569	20231103	104800	22682279	1818	1818	1818	1818	0
570	20231103	104700	22682279	1818	1818	1818	1818	0
571	20231103	104600	22682279	1818	1818	1818	1818	0
572	20231103	104500	22682279	1818	1818	1818	1818	0
573	20231103	104400	22682279	1818	1818	1818	1818	0
574	20231103	104300	22682279	1818	1818	1818	1818	0
575	20231103	104200	22682279	1818	1820	1820	1818	1226
576	20231103	104100	20452016	1821	1823	1823	1821	222
577	20231103	104000	20047586	1824	1825	1825	1824	160
578	20231103	103900	19755604	1827	1827	1827	1827	0
579	20231103	103800	19755604	1827	1827	1827	1827	54
580	20231103	103700	19656946	1825	1825	1825	1825	0
581	20231103	103600	19656946	1825	1825	1825	1825	37
582	20231103	103500	19589421	1827	1827	1827	1827	0
583	20231103	103400	19589421	1827	1827	1827	1827	54
584	20231103	103300	19490763	1827	1827	1827	1827	0
585	20231103	103200	19490763	1827	1827	1827	1827	0
586	20231103	103100	19490763	1827	1827	1827	1827	0
587	20231103	103000	19490763	1827	1827	1827	1827	0
588	20231103	102900	19490763	1827	1827	1827	1827	151
589	20231103	102800	19214886	1827	1827	1827	1827	0
590	20231103	102700	19214886	1827	1827	1827	1827	0
591	20231103	102600	19214886	1827	1827	1827	1827	0
592	20231103	102500	19214886	1827	1827	1827	1827	0
593	20231103	102400	19214886	1827	1827	1827	1827	0
594	20231103	102300	19214886	1827	1827	1827	1827	49
595	20231103	102200	19125363	1828	1829	1829	1828	2110
596	20231103	102100	15268282	1828	1828	1828	1828	0
597	20231103	102000	15268282	1828	1828	1828	1828	1
598	20231103	101900	15266454	1828	1829	1829	1828	51
599	20231103	101800	15173176	1828	1828	1828	1828	0
600	20231103	101700	15173176	1828	1828	1828	1828	0
601	20231103	101600	15173176	1828	1828	1828	1828	0
602	20231103	101500	15173176	1828	1828	1828	1828	0
603	20231103	101400	15173176	1828	1828	1828	1828	0
604	20231103	101300	15173176	1828	1828	1828	1828	0
605	20231103	101200	15173176	1828	1828	1828	1828	0
606	20231103	101100	15173176	1828	1828	1828	1828	0
607	20231103	101000	15173176	1828	1828	1828	1828	39
608	20231103	100900	15101884	1827	1827	1827	1827	297
609	20231103	100800	14559265	1827	1827	1827	1827	0
610	20231103	100700	14559265	1827	1827	1827	1827	0
611	20231103	100600	14559265	1827	1827	1827	1827	0
612	20231103	100500	14559265	1827	1827	1827	1827	0
613	20231103	100400	14559265	1827	1827	1827	1827	0
614	20231103	100300	14559265	1827	1827	1827	1827	0
615	20231103	100200	14559265	1827	1827	1827	1827	0
616	20231103	100100	14559265	1827	1827	1827	1827	5
617	20231103	100000	14550130	1827	1827	1827	1827	0
618	20231103	095900	14550130	1827	1827	1827	1827	0
619	20231103	095800	14550130	1827	1827	1827	1827	0
620	20231103	095700	14550130	1827	1827	1827	1827	0
621	20231103	095600	14550130	1827	1827	1827	1827	0
622	20231103	095500	14550130	1827	1827	1827	1827	198
623	20231103	095400	14188384	1827	1827	1827	1827	32
624	20231103	095300	14129920	1827	1827	1827	1827	0
625	20231103	095200	14129920	1827	1827	1827	1827	0
626	20231103	095100	14129920	1827	1827	1827	1827	0
627	20231103	095000	14129920	1827	1827	1827	1827	0
628	20231103	094900	14129920	1827	1827	1827	1827	0
629	20231103	094800	14129920	1827	1827	1827	1827	0
630	20231103	094700	14129920	1827	1827	1827	1827	3
631	20231103	094600	14124439	1825	1825	1825	1825	0
632	20231103	094500	14124439	1825	1828	1828	1825	886
633	20231103	094400	12505402	1828	1828	1828	1828	0
634	20231103	094300	12505402	1828	1828	1828	1828	0
635	20231103	094200	12505402	1828	1828	1828	1828	160
636	20231103	094100	12212922	1830	1830	1830	1830	0
637	20231103	094000	12212922	1830	1830	1830	1830	0
638	20231103	093900	12212922	1830	1830	1830	1830	552
639	20231103	093800	11202762	1830	1830	1830	1830	0
640	20231103	093700	11202762	1830	1829	1830	1829	339
641	20231103	093600	10582445	1828	1828	1828	1828	0
642	20231103	093500	10582445	1828	1827	1828	1827	103
643	20231103	093400	10394213	1827	1826	1827	1826	48
644	20231103	093300	10306564	1826	1826	1826	1826	1
645	20231103	093200	10304738	1828	1828	1828	1828	0
646	20231103	093100	10304738	1828	1828	1828	1828	0
647	20231103	093000	10304738	1828	1828	1828	1828	0
648	20231103	092900	10304738	1828	1828	1828	1828	0
649	20231103	092800	10304738	1828	1828	1828	1828	0
650	20231103	092700	10304738	1828	1828	1828	1828	0
651	20231103	092600	10304738	1828	1826	1828	1825	122
652	20231103	092500	10081837	1826	1826	1826	1826	0
653	20231103	092400	10081837	1826	1826	1826	1826	6
654	20231103	092300	10070881	1828	1828	1828	1828	0
655	20231103	092200	10070881	1828	1827	1828	1827	14
656	20231103	092100	10045292	1826	1826	1826	1826	0
657	20231103	092000	10045292	1826	1825	1826	1825	3914
658	20231103	091900	2898330	1826	1826	1826	1826	0
659	20231103	091800	2898330	1826	1826	1826	1826	0
660	20231103	091700	2898330	1826	1826	1826	1826	65
661	20231103	091600	2779640	1826	1826	1826	1826	0
662	20231103	091500	2779640	1826	1826	1826	1826	0
663	20231103	091400	2779640	1826	1826	1826	1826	0
664	20231103	091300	2779640	1826	1826	1826	1826	2
665	20231103	091200	2775988	1827	1827	1827	1827	2
666	20231103	091100	2772334	1827	1827	1827	1827	2
667	20231103	091000	2768680	1825	1830	1830	1825	204
668	20231103	090900	2396370	1834	1834	1834	1834	0
669	20231103	090800	2396370	1834	1834	1834	1834	2
670	20231103	090700	2392702	1834	1834	1834	1834	2
671	20231103	090600	2389034	1836	1839	1840	1835	278
672	20231103	090500	1878087	1840	1840	1840	1840	14
673	20231103	090400	1852327	1842	1842	1842	1842	2
674	20231103	090300	1848643	1844	1844	1844	1844	2
675	20231103	090200	1844955	1816	1824	1847	1816	761
676	20231103	090100	448764	1823	1823	1823	1823	0
677	20231103	090000	448764	1823	1825	1825	1823	246