KissMeData/032280/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191200	59362271	1912	1912	1912	1912	356
3	20231103	191100	59362271	1912	1912	1912	1912	0
4	20231103	191000	59362271	1912	1912	1912	1912	0
5	20231103	190900	59362271	1912	1912	1912	1912	0
6	20231103	190800	59362271	1912	1912	1912	1912	0
7	20231103	190700	59362271	1912	1912	1912	1912	0
8	20231103	190600	59362271	1912	1912	1912	1912	0
9	20231103	190500	59362271	1912	1912	1912	1912	0
10	20231103	190400	59362271	1912	1912	1912	1912	0
11	20231103	190300	59362271	1912	1912	1912	1912	0
12	20231103	190200	59362271	1912	1912	1912	1912	0
13	20231103	190100	59362271	1912	1912	1912	1912	0
14	20231103	190000	59362271	1912	1912	1912	1912	0
15	20231103	185900	59362271	1912	1912	1912	1912	0
16	20231103	185800	59362271	1912	1912	1912	1912	0
17	20231103	185700	59362271	1912	1912	1912	1912	0
18	20231103	185600	59362271	1912	1912	1912	1912	0
19	20231103	185500	59362271	1912	1912	1912	1912	0
20	20231103	185400	59362271	1912	1912	1912	1912	0
21	20231103	185300	59362271	1912	1912	1912	1912	0
22	20231103	185200	59362271	1912	1912	1912	1912	0
23	20231103	185100	59362271	1912	1912	1912	1912	0
24	20231103	185000	59362271	1912	1912	1912	1912	0
25	20231103	184900	59362271	1912	1912	1912	1912	0
26	20231103	184800	59362271	1912	1912	1912	1912	0
27	20231103	184700	59362271	1912	1912	1912	1912	0
28	20231103	184600	59362271	1912	1912	1912	1912	0
29	20231103	184500	59362271	1912	1912	1912	1912	0
30	20231103	184400	59362271	1912	1912	1912	1912	0
31	20231103	184300	59362271	1912	1912	1912	1912	0
32	20231103	184200	59362271	1912	1912	1912	1912	356
33	20231103	184100	59362271	1912	1912	1912	1912	0
34	20231103	184000	59362271	1912	1912	1912	1912	0
35	20231103	183900	59362271	1912	1912	1912	1912	0
36	20231103	183800	59362271	1912	1912	1912	1912	0
37	20231103	183700	59362271	1912	1912	1912	1912	0
38	20231103	183600	59362271	1912	1912	1912	1912	0
39	20231103	183500	59362271	1912	1912	1912	1912	0
40	20231103	183400	59362271	1912	1912	1912	1912	0
41	20231103	183300	59362271	1912	1912	1912	1912	0
42	20231103	183200	59362271	1912	1912	1912	1912	0
43	20231103	183100	59362271	1912	1912	1912	1912	0
44	20231103	183000	59362271	1912	1912	1912	1912	0
45	20231103	182900	59362271	1912	1912	1912	1912	0
46	20231103	182800	59362271	1912	1912	1912	1912	0
47	20231103	182700	59362271	1912	1912	1912	1912	0
48	20231103	182600	59362271	1912	1912	1912	1912	0
49	20231103	182500	59362271	1912	1912	1912	1912	0
50	20231103	182400	59362271	1912	1912	1912	1912	0
51	20231103	182300	59362271	1912	1912	1912	1912	0
52	20231103	182200	59362271	1912	1912	1912	1912	0
53	20231103	182100	59362271	1912	1912	1912	1912	0
54	20231103	182000	59362271	1912	1912	1912	1912	0
55	20231103	181900	59362271	1912	1912	1912	1912	0
56	20231103	181800	59362271	1912	1912	1912	1912	0
57	20231103	181700	59362271	1912	1912	1912	1912	0
58	20231103	181600	59362271	1912	1912	1912	1912	0
59	20231103	181500	59362271	1912	1912	1912	1912	0
60	20231103	181400	59362271	1912	1912	1912	1912	0
61	20231103	181300	59362271	1912	1912	1912	1912	0
62	20231103	181200	59362271	1912	1912	1912	1912	356
63	20231103	181100	59362271	1912	1912	1912	1912	0
64	20231103	181000	59362271	1912	1912	1912	1912	0
65	20231103	180900	59362271	1912	1912	1912	1912	0
66	20231103	180800	59362271	1912	1912	1912	1912	0
67	20231103	180700	59362271	1912	1912	1912	1912	0
68	20231103	180600	59362271	1912	1912	1912	1912	0
69	20231103	180500	59362271	1912	1912	1912	1912	0
70	20231103	180400	59362271	1912	1912	1912	1912	0
71	20231103	180300	59362271	1912	1912	1912	1912	0
72	20231103	180200	59362271	1912	1912	1912	1912	0
73	20231103	180100	59362271	1912	1912	1912	1912	0
74	20231103	180000	59362271	1912	1912	1912	1912	0
75	20231103	175900	59362271	1912	1912	1912	1912	0
76	20231103	175800	59362271	1912	1912	1912	1912	0
77	20231103	175700	59362271	1912	1912	1912	1912	0
78	20231103	175600	59362271	1912	1912	1912	1912	0
79	20231103	175500	59362271	1912	1912	1912	1912	0
80	20231103	175400	59362271	1912	1912	1912	1912	0
81	20231103	175300	59362271	1912	1912	1912	1912	0
82	20231103	175200	59362271	1912	1912	1912	1912	0
83	20231103	175100	59362271	1912	1912	1912	1912	0
84	20231103	175000	59362271	1912	1912	1912	1912	0
85	20231103	174900	59362271	1912	1912	1912	1912	0
86	20231103	174800	59362271	1912	1912	1912	1912	0
87	20231103	174700	59362271	1912	1912	1912	1912	0
88	20231103	174600	59362271	1912	1912	1912	1912	0
89	20231103	174500	59362271	1912	1912	1912	1912	0
90	20231103	174400	59362271	1912	1912	1912	1912	0
91	20231103	174300	59362271	1912	1912	1912	1912	0
92	20231103	174200	59362271	1912	1912	1912	1912	356
93	20231103	174100	59362271	1912	1912	1912	1912	0
94	20231103	174000	59362271	1912	1912	1912	1912	0
95	20231103	173900	59362271	1912	1912	1912	1912	0
96	20231103	173800	59362271	1912	1912	1912	1912	0
97	20231103	173700	59362271	1912	1912	1912	1912	0
98	20231103	173600	59362271	1912	1912	1912	1912	0
99	20231103	173500	59362271	1912	1912	1912	1912	0
100	20231103	173400	59362271	1912	1912	1912	1912	0
101	20231103	173300	59362271	1912	1912	1912	1912	0
102	20231103	173200	59362271	1912	1912	1912	1912	0
103	20231103	173100	59362271	1912	1912	1912	1912	0
104	20231103	173000	59362271	1912	1912	1912	1912	0
105	20231103	172900	59362271	1912	1912	1912	1912	0
106	20231103	172800	59362271	1912	1912	1912	1912	0
107	20231103	172700	59362271	1912	1912	1912	1912	0
108	20231103	172600	59362271	1912	1912	1912	1912	0
109	20231103	172500	59362271	1912	1912	1912	1912	0
110	20231103	172400	59362271	1912	1912	1912	1912	0
111	20231103	172300	59362271	1912	1912	1912	1912	0
112	20231103	172200	59362271	1912	1912	1912	1912	0
113	20231103	172100	59362271	1912	1912	1912	1912	0
114	20231103	172000	59362271	1912	1912	1912	1912	0
115	20231103	171900	59362271	1912	1912	1912	1912	0
116	20231103	171800	59362271	1912	1912	1912	1912	0
117	20231103	171700	59362271	1912	1912	1912	1912	0
118	20231103	171600	59362271	1912	1912	1912	1912	0
119	20231103	171500	59362271	1912	1912	1912	1912	0
120	20231103	171400	59362271	1912	1912	1912	1912	0
121	20231103	171300	59362271	1912	1912	1912	1912	0
122	20231103	171200	59362271	1912	1912	1912	1912	356
123	20231103	171100	59362271	1912	1912	1912	1912	0
124	20231103	171000	59362271	1912	1912	1912	1912	0
125	20231103	170900	59362271	1912	1912	1912	1912	0
126	20231103	170800	59362271	1912	1912	1912	1912	0
127	20231103	170700	59362271	1912	1912	1912	1912	0
128	20231103	170600	59362271	1912	1912	1912	1912	0
129	20231103	170500	59362271	1912	1912	1912	1912	0
130	20231103	170400	59362271	1912	1912	1912	1912	0
131	20231103	170300	59362271	1912	1912	1912	1912	0
132	20231103	170200	59362271	1912	1912	1912	1912	0
133	20231103	170100	59362271	1912	1912	1912	1912	0
134	20231103	170000	59362271	1912	1912	1912	1912	0
135	20231103	165900	59362271	1912	1912	1912	1912	0
136	20231103	165800	59362271	1912	1912	1912	1912	0
137	20231103	165700	59362271	1912	1912	1912	1912	0
138	20231103	165600	59362271	1912	1912	1912	1912	0
139	20231103	165500	59362271	1912	1912	1912	1912	0
140	20231103	165400	59362271	1912	1912	1912	1912	0
141	20231103	165300	59362271	1912	1912	1912	1912	0
142	20231103	165200	59362271	1912	1912	1912	1912	0
143	20231103	165100	59362271	1912	1912	1912	1912	0
144	20231103	165000	59362271	1912	1912	1912	1912	0
145	20231103	164900	59362271	1912	1912	1912	1912	0
146	20231103	164800	59362271	1912	1912	1912	1912	0
147	20231103	164700	59362271	1912	1912	1912	1912	0
148	20231103	164600	59362271	1912	1912	1912	1912	0
149	20231103	164500	59362271	1912	1912	1912	1912	0
150	20231103	164400	59362271	1912	1912	1912	1912	0
151	20231103	164300	59362271	1912	1912	1912	1912	0
152	20231103	164200	59362271	1912	1912	1912	1912	356
153	20231103	164100	59362271	1912	1912	1912	1912	0
154	20231103	164000	59362271	1912	1912	1912	1912	0
155	20231103	163900	59362271	1912	1912	1912	1912	0
156	20231103	163800	59362271	1912	1912	1912	1912	0
157	20231103	163700	59362271	1912	1912	1912	1912	0
158	20231103	163600	59362271	1912	1912	1912	1912	0
159	20231103	163500	59362271	1912	1912	1912	1912	0
160	20231103	163400	59362271	1912	1912	1912	1912	0
161	20231103	163300	59362271	1912	1912	1912	1912	0
162	20231103	163200	59362271	1912	1912	1912	1912	0
163	20231103	163100	59362271	1912	1912	1912	1912	0
164	20231103	163000	59362271	1912	1912	1912	1912	0
165	20231103	162900	59362271	1912	1912	1912	1912	0
166	20231103	162800	59362271	1912	1912	1912	1912	0
167	20231103	162700	59362271	1912	1912	1912	1912	0
168	20231103	162600	59362271	1912	1912	1912	1912	0
169	20231103	162500	59362271	1912	1912	1912	1912	0
170	20231103	162400	59362271	1912	1912	1912	1912	0
171	20231103	162300	59362271	1912	1912	1912	1912	0
172	20231103	162200	59362271	1912	1912	1912	1912	0
173	20231103	162100	59362271	1912	1912	1912	1912	0
174	20231103	162000	59362271	1912	1912	1912	1912	0
175	20231103	161900	59362271	1912	1912	1912	1912	0
176	20231103	161800	59362271	1912	1912	1912	1912	0
177	20231103	161700	59362271	1912	1912	1912	1912	0
178	20231103	161600	59362271	1912	1912	1912	1912	0
179	20231103	161500	59362271	1912	1912	1912	1912	0
180	20231103	161400	59362271	1912	1912	1912	1912	0
181	20231103	161300	59362271	1912	1912	1912	1912	0
182	20231103	161200	59362271	1912	1912	1912	1912	356
183	20231103	161100	59362271	1912	1912	1912	1912	0
184	20231103	161000	59362271	1912	1912	1912	1912	0
185	20231103	160900	59362271	1912	1912	1912	1912	0
186	20231103	160800	59362271	1912	1912	1912	1912	0
187	20231103	160700	59362271	1912	1912	1912	1912	0
188	20231103	160600	59362271	1912	1912	1912	1912	0
189	20231103	160500	59362271	1912	1912	1912	1912	0
190	20231103	160400	59362271	1912	1912	1912	1912	0
191	20231103	160300	59362271	1912	1912	1912	1912	0
192	20231103	160200	59362271	1912	1912	1912	1912	0
193	20231103	160100	59362271	1912	1912	1912	1912	0
194	20231103	160000	59362271	1912	1912	1912	1912	0
195	20231103	155900	59362271	1912	1912	1912	1912	0
196	20231103	155800	59362271	1912	1912	1912	1912	0
197	20231103	155700	59362271	1912	1912	1912	1912	0
198	20231103	155600	59362271	1912	1912	1912	1912	0
199	20231103	155500	59362271	1912	1912	1912	1912	0
200	20231103	155400	59362271	1912	1912	1912	1912	0
201	20231103	155300	59362271	1912	1912	1912	1912	0
202	20231103	155200	59362271	1912	1912	1912	1912	0
203	20231103	155100	59362271	1912	1912	1912	1912	0
204	20231103	155000	59362271	1912	1912	1912	1912	0
205	20231103	154900	59362271	1912	1912	1912	1912	0
206	20231103	154800	59362271	1912	1912	1912	1912	0
207	20231103	154700	59362271	1912	1912	1912	1912	0
208	20231103	154600	59362271	1912	1912	1912	1912	0
209	20231103	154500	59362271	1912	1912	1912	1912	0
210	20231103	154400	59362271	1912	1912	1912	1912	0
211	20231103	154300	59362271	1912	1912	1912	1912	0
212	20231103	154200	59362271	1912	1912	1912	1912	356
213	20231103	154100	59362271	1912	1912	1912	1912	0
214	20231103	154000	59362271	1912	1912	1912	1912	0
215	20231103	153900	59362271	1912	1912	1912	1912	0
216	20231103	153800	59362271	1912	1912	1912	1912	0
217	20231103	153700	59362271	1912	1912	1912	1912	0
218	20231103	153600	59362271	1912	1912	1912	1912	0
219	20231103	153500	59362271	1912	1912	1912	1912	0
220	20231103	153400	59362271	1912	1912	1912	1912	0
221	20231103	153300	59362271	1912	1912	1912	1912	0
222	20231103	153200	59362271	1912	1912	1912	1912	0
223	20231103	153100	59362271	1912	1912	1912	1912	0
224	20231103	153000	59362271	1912	1912	1912	1912	356
225	20231103	152900	58681599	1914	1914	1914	1914	0
226	20231103	152800	58681599	1914	1914	1914	1914	0
227	20231103	152700	58681599	1914	1914	1914	1914	0
228	20231103	152600	58681599	1914	1914	1914	1914	0
229	20231103	152500	58681599	1914	1914	1914	1914	0
230	20231103	152400	58681599	1914	1914	1914	1914	0
231	20231103	152300	58681599	1914	1914	1914	1914	0
232	20231103	152200	58681599	1914	1914	1914	1914	0
233	20231103	152100	58681599	1914	1914	1914	1914	0
234	20231103	152000	58681599	1914	1914	1914	1914	0
235	20231103	151900	58681599	1914	1914	1914	1914	0
236	20231103	151800	58681599	1914	1914	1914	1914	2
237	20231103	151700	58677771	1911	1911	1911	1911	29
238	20231103	151600	58622352	1915	1915	1915	1915	0
239	20231103	151500	58622352	1915	1911	1915	1911	13
240	20231103	151400	58597472	1913	1914	1914	1913	589
241	20231103	151300	57470626	1914	1914	1914	1914	0
242	20231103	151200	57470626	1914	1914	1914	1914	0
243	20231103	151100	57470626	1914	1914	1914	1914	20
244	20231103	151000	57432346	1914	1914	1914	1914	0
245	20231103	150900	57432346	1914	1914	1914	1914	0
246	20231103	150800	57432346	1914	1914	1914	1914	0
247	20231103	150700	57432346	1914	1914	1914	1914	15
248	20231103	150600	57403636	1915	1915	1915	1915	5
249	20231103	150500	57394061	1911	1911	1911	1911	0
250	20231103	150400	57394061	1911	1911	1911	1911	0
251	20231103	150300	57394061	1911	1911	1911	1911	252
252	20231103	150200	56912489	1910	1910	1910	1910	0
253	20231103	150100	56912489	1910	1910	1910	1910	0
254	20231103	150000	56912489	1910	1910	1910	1910	20
255	20231103	145900	56874289	1910	1910	1910	1910	0
256	20231103	145800	56874289	1910	1910	1910	1910	3
257	20231103	145700	56868559	1911	1911	1911	1911	3
258	20231103	145600	56862826	1910	1910	1910	1910	0
259	20231103	145500	56862826	1910	1910	1910	1910	1
260	20231103	145400	56860916	1911	1911	1911	1911	0
261	20231103	145300	56860916	1911	1911	1911	1911	69
262	20231103	145200	56729057	1910	1910	1910	1910	0
263	20231103	145100	56729057	1910	1910	1910	1910	131
264	20231103	145000	56478847	1911	1911	1911	1911	1
265	20231103	144900	56476936	1911	1911	1911	1911	0
266	20231103	144800	56476936	1911	1911	1911	1911	1000
267	20231103	144700	54565936	1911	1911	1911	1911	0
268	20231103	144600	54565936	1911	1911	1911	1911	0
269	20231103	144500	54565936	1911	1911	1911	1911	0
270	20231103	144400	54565936	1911	1911	1911	1911	0
271	20231103	144300	54565936	1911	1911	1911	1911	0
272	20231103	144200	54565936	1911	1911	1911	1910	7
273	20231103	144100	54552562	1911	1911	1911	1911	0
274	20231103	144000	54552562	1911	1911	1911	1911	0
275	20231103	143900	54552562	1911	1911	1911	1911	1
276	20231103	143800	54550651	1911	1911	1911	1911	1
277	20231103	143700	54548740	1910	1910	1910	1910	0
278	20231103	143600	54548740	1910	1910	1910	1910	1
279	20231103	143500	54546830	1911	1911	1911	1911	0
280	20231103	143400	54546830	1911	1911	1911	1911	0
281	20231103	143300	54546830	1911	1911	1911	1911	0
282	20231103	143200	54546830	1911	1911	1911	1911	0
283	20231103	143100	54546830	1911	1911	1911	1911	0
284	20231103	143000	54546830	1911	1911	1911	1911	0
285	20231103	142900	54546830	1911	1911	1911	1911	0
286	20231103	142800	54546830	1911	1911	1911	1910	244
287	20231103	142700	54080746	1910	1910	1910	1910	0
288	20231103	142600	54080746	1910	1910	1910	1910	3
289	20231103	142500	54075016	1911	1911	1911	1911	0
290	20231103	142400	54075016	1911	1911	1911	1911	0
291	20231103	142300	54075016	1911	1911	1911	1911	0
292	20231103	142200	54075016	1911	1911	1911	1911	200
293	20231103	142100	53692816	1911	1911	1911	1911	0
294	20231103	142000	53692816	1911	1911	1911	1911	1074
295	20231103	141900	51640402	1911	1911	1911	1911	0
296	20231103	141800	51640402	1911	1911	1911	1911	500
297	20231103	141700	50684902	1915	1915	1915	1915	1
298	20231103	141600	50682987	1915	1915	1915	1915	0
299	20231103	141500	50682987	1915	1915	1915	1915	0
300	20231103	141400	50682987	1915	1915	1915	1915	0
301	20231103	141300	50682987	1915	1915	1915	1915	0
302	20231103	141200	50682987	1915	1915	1915	1915	5
303	20231103	141100	50673412	1916	1916	1916	1916	5
304	20231103	141000	50663832	1916	1916	1916	1916	0
305	20231103	140900	50663832	1916	1916	1916	1916	0
306	20231103	140800	50663832	1916	1916	1916	1916	0
307	20231103	140700	50663832	1916	1916	1916	1916	0
308	20231103	140600	50663832	1916	1916	1916	1916	1
309	20231103	140500	50661916	1916	1916	1916	1916	0
310	20231103	140400	50661916	1916	1916	1916	1916	0
311	20231103	140300	50661916	1916	1916	1916	1916	0
312	20231103	140200	50661916	1916	1916	1916	1916	0
313	20231103	140100	50661916	1916	1916	1916	1916	0
314	20231103	140000	50661916	1916	1916	1916	1916	0
315	20231103	135900	50661916	1916	1916	1916	1916	0
316	20231103	135800	50661916	1916	1916	1916	1916	43
317	20231103	135700	50579528	1916	1916	1916	1916	0
318	20231103	135600	50579528	1916	1916	1916	1916	0
319	20231103	135500	50579528	1916	1916	1916	1916	1
320	20231103	135400	50577612	1912	1912	1912	1912	71
321	20231103	135300	50441860	1912	1912	1912	1912	10
322	20231103	135200	50422740	1913	1913	1913	1913	0
323	20231103	135100	50422740	1913	1913	1913	1913	0
324	20231103	135000	50422740	1913	1913	1913	1913	0
325	20231103	134900	50422740	1913	1913	1913	1913	1000
326	20231103	134800	48509740	1913	1914	1914	1913	204
327	20231103	134700	48119487	1915	1915	1915	1915	0
328	20231103	134600	48119487	1915	1915	1915	1915	0
329	20231103	134500	48119487	1915	1915	1915	1915	0
330	20231103	134400	48119487	1915	1915	1915	1915	1
331	20231103	134300	48117572	1915	1915	1915	1915	0
332	20231103	134200	48117572	1915	1915	1915	1915	0
333	20231103	134100	48117572	1915	1915	1915	1915	0
334	20231103	134000	48117572	1915	1914	1915	1914	12
335	20231103	133900	48094602	1913	1913	1913	1913	10
336	20231103	133800	48075472	1916	1916	1916	1916	0
337	20231103	133700	48075472	1916	1916	1916	1916	0
338	20231103	133600	48075472	1916	1916	1916	1916	0
339	20231103	133500	48075472	1916	1916	1916	1916	0
340	20231103	133400	48075472	1916	1916	1916	1916	0
341	20231103	133300	48075472	1916	1916	1916	1916	1
342	20231103	133200	48073556	1916	1916	1916	1916	0
343	20231103	133100	48073556	1916	1916	1916	1916	0
344	20231103	133000	48073556	1916	1916	1916	1916	0
345	20231103	132900	48073556	1916	1916	1916	1916	43
346	20231103	132800	47991168	1915	1915	1915	1915	0
347	20231103	132700	47991168	1915	1915	1915	1915	0
348	20231103	132600	47991168	1915	1915	1915	1915	0
349	20231103	132500	47991168	1915	1915	1915	1915	296
350	20231103	132400	47424328	1915	1915	1915	1915	0
351	20231103	132300	47424328	1915	1915	1915	1915	0
352	20231103	132200	47424328	1915	1915	1915	1915	1
353	20231103	132100	47422413	1915	1915	1915	1915	0
354	20231103	132000	47422413	1915	1915	1915	1915	0
355	20231103	131900	47422413	1915	1915	1915	1915	261
356	20231103	131800	46922598	1915	1915	1915	1915	0
357	20231103	131700	46922598	1915	1915	1915	1915	0
358	20231103	131600	46922598	1915	1915	1915	1915	0
359	20231103	131500	46922598	1915	1914	1915	1914	109
360	20231103	131400	46713869	1915	1915	1915	1915	0
361	20231103	131300	46713869	1915	1915	1915	1915	0
362	20231103	131200	46713869	1915	1915	1915	1915	0
363	20231103	131100	46713869	1915	1915	1915	1915	2
364	20231103	131000	46710039	1915	1915	1915	1915	0
365	20231103	130900	46710039	1915	1915	1915	1915	0
366	20231103	130800	46710039	1915	1915	1915	1915	0
367	20231103	130700	46710039	1915	1915	1915	1915	0
368	20231103	130600	46710039	1915	1915	1915	1915	0
369	20231103	130500	46710039	1915	1915	1915	1915	0
370	20231103	130400	46710039	1915	1913	1915	1913	35
371	20231103	130300	46643082	1914	1914	1914	1914	208
372	20231103	130200	46244970	1914	1914	1914	1914	20
373	20231103	130100	46206690	1915	1915	1915	1915	0
374	20231103	130000	46206690	1915	1915	1915	1915	2
375	20231103	125900	46202860	1915	1915	1915	1915	0
376	20231103	125800	46202860	1915	1915	1915	1915	0
377	20231103	125700	46202860	1915	1915	1915	1915	0
378	20231103	125600	46202860	1915	1915	1915	1915	0
379	20231103	125500	46202860	1915	1915	1915	1915	0
380	20231103	125400	46202860	1915	1915	1915	1915	166
381	20231103	125300	45884970	1915	1915	1915	1915	500
382	20231103	125200	44927470	1916	1916	1916	1916	0
383	20231103	125100	44927470	1916	1916	1916	1916	0
384	20231103	125000	44927470	1916	1916	1916	1916	0
385	20231103	124900	44927470	1916	1916	1916	1916	2
386	20231103	124800	44923638	1915	1915	1915	1915	0
387	20231103	124700	44923638	1915	1915	1915	1915	0
388	20231103	124600	44923638	1915	1915	1915	1915	0
389	20231103	124500	44923638	1915	1915	1915	1915	0
390	20231103	124400	44923638	1915	1915	1915	1915	0
391	20231103	124300	44923638	1915	1915	1915	1915	0
392	20231103	124200	44923638	1915	1915	1915	1915	1
393	20231103	124100	44921723	1916	1916	1916	1916	0
394	20231103	124000	44921723	1916	1916	1916	1916	0
395	20231103	123900	44921723	1916	1916	1916	1916	0
396	20231103	123800	44921723	1916	1916	1916	1916	2
397	20231103	123700	44917891	1916	1916	1916	1916	0
398	20231103	123600	44917891	1916	1916	1916	1916	0
399	20231103	123500	44917891	1916	1916	1916	1916	0
400	20231103	123400	44917891	1916	1916	1916	1916	0
401	20231103	123300	44917891	1916	1916	1916	1916	0
402	20231103	123200	44917891	1916	1916	1916	1916	0
403	20231103	123100	44917891	1916	1916	1916	1916	0
404	20231103	123000	44917891	1916	1916	1916	1916	0
405	20231103	122900	44917891	1916	1916	1916	1916	0
406	20231103	122800	44917891	1916	1916	1916	1916	0
407	20231103	122700	44917891	1916	1916	1916	1916	2
408	20231103	122600	44914059	1916	1916	1916	1916	0
409	20231103	122500	44914059	1916	1915	1916	1915	44
410	20231103	122400	44829797	1913	1913	1913	1913	100
411	20231103	122300	44638497	1916	1916	1916	1916	0
412	20231103	122200	44638497	1916	1916	1916	1916	300
413	20231103	122100	44063697	1916	1916	1916	1916	0
414	20231103	122000	44063697	1916	1916	1916	1916	0
415	20231103	121900	44063697	1916	1916	1916	1916	0
416	20231103	121800	44063697	1916	1916	1916	1916	0
417	20231103	121700	44063697	1916	1916	1916	1916	0
418	20231103	121600	44063697	1916	1916	1916	1916	2
419	20231103	121500	44059865	1916	1916	1916	1916	0
420	20231103	121400	44059865	1916	1916	1916	1916	0
421	20231103	121300	44059865	1916	1916	1916	1916	0
422	20231103	121200	44059865	1916	1916	1916	1916	0
423	20231103	121100	44059865	1916	1916	1916	1916	0
424	20231103	121000	44059865	1916	1916	1916	1916	0
425	20231103	120900	44059865	1916	1916	1916	1916	0
426	20231103	120800	44059865	1916	1916	1916	1916	0
427	20231103	120700	44059865	1916	1916	1916	1916	0
428	20231103	120600	44059865	1916	1916	1916	1916	0
429	20231103	120500	44059865	1916	1916	1916	1916	2
430	20231103	120400	44056033	1916	1916	1916	1916	0
431	20231103	120300	44056033	1916	1916	1916	1916	0
432	20231103	120200	44056033	1916	1916	1916	1916	0
433	20231103	120100	44056033	1916	1916	1916	1916	0
434	20231103	120000	44056033	1916	1916	1916	1916	0
435	20231103	115900	44056033	1916	1916	1916	1916	0
436	20231103	115800	44056033	1916	1916	1916	1916	0
437	20231103	115700	44056033	1916	1916	1916	1916	0
438	20231103	115600	44056033	1916	1916	1916	1916	0
439	20231103	115500	44056033	1916	1916	1916	1916	0
440	20231103	115400	44056033	1916	1916	1916	1916	2
441	20231103	115300	44052201	1916	1916	1916	1916	0
442	20231103	115200	44052201	1916	1916	1916	1916	0
443	20231103	115100	44052201	1916	1916	1916	1916	0
444	20231103	115000	44052201	1916	1916	1916	1916	0
445	20231103	114900	44052201	1916	1916	1916	1916	0
446	20231103	114800	44052201	1916	1916	1916	1916	0
447	20231103	114700	44052201	1916	1916	1916	1916	274
448	20231103	114600	43527217	1917	1917	1917	1917	0
449	20231103	114500	43527217	1917	1917	1917	1917	0
450	20231103	114400	43527217	1917	1917	1917	1917	0
451	20231103	114300	43527217	1917	1917	1917	1917	52
452	20231103	114200	43427533	1917	1917	1917	1917	0
453	20231103	114100	43427533	1917	1917	1917	1917	0
454	20231103	114000	43427533	1917	1917	1917	1917	0
455	20231103	113900	43427533	1917	1917	1917	1917	0
456	20231103	113800	43427533	1917	1917	1917	1917	3
457	20231103	113700	43421782	1919	1916	1919	1916	26
458	20231103	113600	43371927	1919	1919	1919	1919	0
459	20231103	113500	43371927	1919	1916	1919	1916	768
460	20231103	113400	41898945	1916	1916	1916	1916	0
461	20231103	113300	41898945	1916	1916	1916	1916	0
462	20231103	113200	41898945	1916	1916	1916	1916	2
463	20231103	113100	41895113	1916	1916	1916	1916	0
464	20231103	113000	41895113	1916	1913	1916	1913	348
465	20231103	112900	41228985	1914	1914	1914	1913	212
466	20231103	112800	40823413	1916	1916	1916	1916	0
467	20231103	112700	40823413	1916	1916	1916	1916	0
468	20231103	112600	40823413	1916	1916	1916	1916	17
469	20231103	112500	40790841	1916	1917	1917	1916	102
470	20231103	112400	40595407	1918	1918	1918	1918	10
471	20231103	112300	40576227	1917	1916	1917	1916	1446
472	20231103	112200	37805638	1915	1915	1915	1915	0
473	20231103	112100	37805638	1915	1914	1915	1914	6
474	20231103	112000	37794152	1913	1913	1913	1913	100
475	20231103	111900	37602852	1916	1916	1916	1916	0
476	20231103	111800	37602852	1916	1913	1916	1913	2273
477	20231103	111700	33250627	1914	1912	1914	1911	85
478	20231103	111600	33088105	1912	1912	1912	1912	30
479	20231103	111500	33030745	1911	1911	1911	1911	1501
480	20231103	111400	30162334	1911	1911	1911	1911	2
481	20231103	111300	30158512	1910	1910	1910	1910	5
482	20231103	111200	30148962	1911	1911	1911	1911	0
483	20231103	111100	30148962	1911	1911	1911	1911	2
484	20231103	111000	30145140	1910	1910	1910	1910	0
485	20231103	110900	30145140	1910	1910	1910	1910	0
486	20231103	110800	30145140	1910	1910	1910	1910	0
487	20231103	110700	30145140	1910	1910	1910	1910	0
488	20231103	110600	30145140	1910	1910	1910	1910	0
489	20231103	110500	30145140	1910	1910	1910	1910	0
490	20231103	110400	30145140	1910	1910	1910	1910	20
491	20231103	110300	30106940	1910	1911	1911	1910	106
492	20231103	110200	29904414	1910	1911	1911	1910	1749
493	20231103	110100	26563395	1914	1914	1914	1914	0
494	20231103	110000	26563395	1914	1914	1914	1914	0
495	20231103	105900	26563395	1914	1914	1914	1914	0
496	20231103	105800	26563395	1914	1912	1914	1912	16
497	20231103	105700	26532791	1910	1910	1910	1910	10
498	20231103	105600	26513691	1914	1914	1914	1914	0
499	20231103	105500	26513691	1914	1914	1914	1914	100
500	20231103	105400	26322291	1915	1915	1915	1915	0
501	20231103	105300	26322291	1915	1915	1915	1915	0
502	20231103	105200	26322291	1915	1915	1915	1915	0
503	20231103	105100	26322291	1915	1915	1915	1915	0
504	20231103	105000	26322291	1915	1915	1915	1915	0
505	20231103	104900	26322291	1915	1915	1915	1915	0
506	20231103	104800	26322291	1915	1915	1915	1915	133
507	20231103	104700	26067596	1916	1916	1916	1916	0
508	20231103	104600	26067596	1916	1916	1916	1916	0
509	20231103	104500	26067596	1916	1916	1916	1916	0
510	20231103	104400	26067596	1916	1915	1916	1915	3477
511	20231103	104300	19409139	1915	1914	1915	1914	870
512	20231103	104200	17743957	1914	1913	1914	1913	102
513	20231103	104100	17548829	1911	1910	1911	1910	1093
514	20231103	104000	15461189	1910	1910	1910	1910	0
515	20231103	103900	15461189	1910	1910	1910	1910	58
516	20231103	103800	15350409	1910	1909	1910	1909	1000
517	20231103	103700	13440550	1909	1909	1909	1909	0
518	20231103	103600	13440550	1909	1909	1909	1909	0
519	20231103	103500	13440550	1909	1909	1909	1909	0
520	20231103	103400	13440550	1909	1909	1909	1909	0
521	20231103	103300	13440550	1909	1909	1909	1909	0
522	20231103	103200	13440550	1909	1909	1909	1909	0
523	20231103	103100	13440550	1909	1907	1909	1907	462
524	20231103	103000	12559512	1907	1907	1907	1907	0
525	20231103	102900	12559512	1907	1907	1907	1907	20
526	20231103	102800	12521372	1908	1908	1908	1908	0
527	20231103	102700	12521372	1908	1908	1908	1908	1000
528	20231103	102600	10613372	1909	1909	1909	1909	157
529	20231103	102500	10313659	1910	1910	1910	1910	0
530	20231103	102400	10313659	1910	1910	1910	1910	0
531	20231103	102300	10313659	1910	1910	1910	1910	0
532	20231103	102200	10313659	1910	1910	1910	1910	0
533	20231103	102100	10313659	1910	1910	1910	1910	0
534	20231103	102000	10313659	1910	1910	1910	1910	0
535	20231103	101900	10313659	1910	1910	1910	1910	0
536	20231103	101800	10313659	1910	1910	1910	1910	0
537	20231103	101700	10313659	1910	1910	1910	1910	0
538	20231103	101600	10313659	1910	1910	1910	1910	0
539	20231103	101500	10313659	1910	1910	1910	1910	0
540	20231103	101400	10313659	1910	1910	1910	1910	0
541	20231103	101300	10313659	1910	1910	1910	1910	0
542	20231103	101200	10313659	1910	1910	1910	1910	80
543	20231103	101100	10160859	1910	1910	1910	1910	0
544	20231103	101000	10160859	1910	1910	1910	1910	0
545	20231103	100900	10160859	1910	1910	1910	1910	78
546	20231103	100800	10011879	1910	1910	1910	1910	0
547	20231103	100700	10011879	1910	1910	1910	1910	14
548	20231103	100600	9985139	1909	1909	1909	1909	63
549	20231103	100500	9864872	1909	1909	1909	1909	0
550	20231103	100400	9864872	1909	1909	1909	1909	0
551	20231103	100300	9864872	1909	1909	1909	1909	0
552	20231103	100200	9864872	1909	1909	1909	1909	110
553	20231103	100100	9654882	1909	1909	1909	1909	0
554	20231103	100000	9654882	1909	1909	1909	1909	0
555	20231103	095900	9654882	1909	1909	1909	1909	0
556	20231103	095800	9654882	1909	1909	1909	1909	0
557	20231103	095700	9654882	1909	1909	1909	1909	0
558	20231103	095600	9654882	1909	1909	1909	1909	0
559	20231103	095500	9654882	1909	1909	1909	1909	0
560	20231103	095400	9654882	1909	1909	1909	1909	0
561	20231103	095300	9654882	1909	1909	1909	1909	0
562	20231103	095200	9654882	1909	1909	1909	1909	0
563	20231103	095100	9654882	1909	1909	1909	1909	0
564	20231103	095000	9654882	1909	1909	1909	1909	0
565	20231103	094900	9654882	1909	1909	1909	1909	0
566	20231103	094800	9654882	1909	1909	1909	1909	0
567	20231103	094700	9654882	1909	1909	1909	1909	0
568	20231103	094600	9654882	1909	1909	1909	1909	0
569	20231103	094500	9654882	1909	1909	1909	1909	0
570	20231103	094400	9654882	1909	1909	1909	1909	0
571	20231103	094300	9654882	1909	1909	1909	1909	0
572	20231103	094200	9654882	1909	1909	1909	1909	0
573	20231103	094100	9654882	1909	1909	1909	1909	0
574	20231103	094000	9654882	1909	1909	1909	1909	1
575	20231103	093900	9652973	1910	1910	1910	1910	0
576	20231103	093800	9652973	1910	1910	1910	1910	0
577	20231103	093700	9652973	1910	1910	1910	1910	4
578	20231103	093600	9645333	1910	1910	1910	1910	0
579	20231103	093500	9645333	1910	1910	1910	1910	3
580	20231103	093400	9639603	1910	1910	1910	1910	0
581	20231103	093300	9639603	1910	1905	1910	1905	32
582	20231103	093200	9578633	1910	1910	1910	1910	20
583	20231103	093100	9540433	1911	1911	1911	1911	3
584	20231103	093000	9534700	1911	1911	1911	1911	0
585	20231103	092900	9534700	1911	1911	1911	1911	78
586	20231103	092800	9385642	1914	1914	1914	1914	0
587	20231103	092700	9385642	1914	1914	1914	1914	0
588	20231103	092600	9385642	1914	1914	1914	1914	0
589	20231103	092500	9385642	1914	1914	1914	1914	0
590	20231103	092400	9385642	1914	1914	1914	1914	0
591	20231103	092300	9385642	1914	1914	1914	1914	0
592	20231103	092200	9385642	1914	1914	1914	1914	0
593	20231103	092100	9385642	1914	1914	1914	1914	0
594	20231103	092000	9385642	1914	1914	1914	1914	124
595	20231103	091900	9148306	1915	1915	1915	1915	0
596	20231103	091800	9148306	1915	1915	1915	1915	0
597	20231103	091700	9148306	1915	1915	1915	1915	0
598	20231103	091600	9148306	1915	1915	1915	1915	0
599	20231103	091500	9148306	1915	1915	1915	1915	0
600	20231103	091400	9148306	1915	1915	1915	1915	0
601	20231103	091300	9148306	1915	1915	1915	1915	0
602	20231103	091200	9148306	1915	1915	1915	1915	202
603	20231103	091100	8761476	1915	1915	1915	1915	28
604	20231103	091000	8707856	1905	1906	1906	1905	324
605	20231103	090900	8090441	1915	1915	1915	1915	28
606	20231103	090800	8036821	1915	1915	1915	1915	28
607	20231103	090700	7983201	1915	1915	1915	1915	28
608	20231103	090600	7929581	1915	1917	1917	1915	1051
609	20231103	090500	5916860	1917	1915	1919	1915	602
610	20231103	090400	4763985	1915	1915	1915	1915	1432
611	20231103	090300	2021705	1905	1913	1915	1905	107
612	20231103	090200	1817405	1913	1914	1914	1913	2
613	20231103	090100	1813578	1914	1914	1914	1914	1
614	20231103	090000	1811664	1914	1905	1914	1905	951