KissMeData/001000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183200	49503308	1694	1694	1694	1694	973
3	20231103	183100	49503308	1694	1694	1694	1694	0
4	20231103	183000	49503308	1694	1694	1694	1694	0
5	20231103	182900	49503308	1694	1694	1694	1694	0
6	20231103	182800	49503308	1694	1694	1694	1694	0
7	20231103	182700	49503308	1694	1694	1694	1694	0
8	20231103	182600	49503308	1694	1694	1694	1694	0
9	20231103	182500	49503308	1694	1694	1694	1694	0
10	20231103	182400	49503308	1694	1694	1694	1694	0
11	20231103	182300	49503308	1694	1694	1694	1694	0
12	20231103	182200	49503308	1694	1694	1694	1694	0
13	20231103	182100	49503308	1694	1694	1694	1694	0
14	20231103	182000	49503308	1694	1694	1694	1694	0
15	20231103	181900	49503308	1694	1694	1694	1694	0
16	20231103	181800	49503308	1694	1694	1694	1694	0
17	20231103	181700	49503308	1694	1694	1694	1694	0
18	20231103	181600	49503308	1694	1694	1694	1694	0
19	20231103	181500	49503308	1694	1694	1694	1694	0
20	20231103	181400	49503308	1694	1694	1694	1694	0
21	20231103	181300	49503308	1694	1694	1694	1694	0
22	20231103	181200	49503308	1694	1694	1694	1694	0
23	20231103	181100	49503308	1694	1694	1694	1694	0
24	20231103	181000	49503308	1694	1694	1694	1694	0
25	20231103	180900	49503308	1694	1694	1694	1694	0
26	20231103	180800	49503308	1694	1694	1694	1694	0
27	20231103	180700	49503308	1694	1694	1694	1694	0
28	20231103	180600	49503308	1694	1694	1694	1694	0
29	20231103	180500	49503308	1694	1694	1694	1694	0
30	20231103	180400	49503308	1694	1694	1694	1694	0
31	20231103	180300	49503308	1694	1694	1694	1694	0
32	20231103	180200	49503308	1694	1694	1694	1694	973
33	20231103	180100	49503308	1694	1694	1694	1694	0
34	20231103	180000	49503308	1694	1694	1694	1694	0
35	20231103	175900	49503308	1694	1694	1694	1694	0
36	20231103	175800	49503308	1694	1694	1694	1694	0
37	20231103	175700	49503308	1694	1694	1694	1694	0
38	20231103	175600	49503308	1694	1694	1694	1694	0
39	20231103	175500	49503308	1694	1694	1694	1694	0
40	20231103	175400	49503308	1694	1694	1694	1694	0
41	20231103	175300	49503308	1694	1694	1694	1694	0
42	20231103	175200	49503308	1694	1694	1694	1694	0
43	20231103	175100	49503308	1694	1694	1694	1694	0
44	20231103	175000	49503308	1694	1694	1694	1694	0
45	20231103	174900	49503308	1694	1694	1694	1694	0
46	20231103	174800	49503308	1694	1694	1694	1694	0
47	20231103	174700	49503308	1694	1694	1694	1694	0
48	20231103	174600	49503308	1694	1694	1694	1694	0
49	20231103	174500	49503308	1694	1694	1694	1694	0
50	20231103	174400	49503308	1694	1694	1694	1694	0
51	20231103	174300	49503308	1694	1694	1694	1694	0
52	20231103	174200	49503308	1694	1694	1694	1694	0
53	20231103	174100	49503308	1694	1694	1694	1694	0
54	20231103	174000	49503308	1694	1694	1694	1694	0
55	20231103	173900	49503308	1694	1694	1694	1694	0
56	20231103	173800	49503308	1694	1694	1694	1694	0
57	20231103	173700	49503308	1694	1694	1694	1694	0
58	20231103	173600	49503308	1694	1694	1694	1694	0
59	20231103	173500	49503308	1694	1694	1694	1694	0
60	20231103	173400	49503308	1694	1694	1694	1694	0
61	20231103	173300	49503308	1694	1694	1694	1694	0
62	20231103	173200	49503308	1694	1694	1694	1694	973
63	20231103	173100	49503308	1694	1694	1694	1694	0
64	20231103	173000	49503308	1694	1694	1694	1694	0
65	20231103	172900	49503308	1694	1694	1694	1694	0
66	20231103	172800	49503308	1694	1694	1694	1694	0
67	20231103	172700	49503308	1694	1694	1694	1694	0
68	20231103	172600	49503308	1694	1694	1694	1694	0
69	20231103	172500	49503308	1694	1694	1694	1694	0
70	20231103	172400	49503308	1694	1694	1694	1694	0
71	20231103	172300	49503308	1694	1694	1694	1694	0
72	20231103	172200	49503308	1694	1694	1694	1694	0
73	20231103	172100	49503308	1694	1694	1694	1694	0
74	20231103	172000	49503308	1694	1694	1694	1694	0
75	20231103	171900	49503308	1694	1694	1694	1694	0
76	20231103	171800	49503308	1694	1694	1694	1694	0
77	20231103	171700	49503308	1694	1694	1694	1694	0
78	20231103	171600	49503308	1694	1694	1694	1694	0
79	20231103	171500	49503308	1694	1694	1694	1694	0
80	20231103	171400	49503308	1694	1694	1694	1694	0
81	20231103	171300	49503308	1694	1694	1694	1694	0
82	20231103	171200	49503308	1694	1694	1694	1694	0
83	20231103	171100	49503308	1694	1694	1694	1694	0
84	20231103	171000	49503308	1694	1694	1694	1694	0
85	20231103	170900	49503308	1694	1694	1694	1694	0
86	20231103	170800	49503308	1694	1694	1694	1694	0
87	20231103	170700	49503308	1694	1694	1694	1694	0
88	20231103	170600	49503308	1694	1694	1694	1694	0
89	20231103	170500	49503308	1694	1694	1694	1694	0
90	20231103	170400	49503308	1694	1694	1694	1694	0
91	20231103	170300	49503308	1694	1694	1694	1694	0
92	20231103	170200	49503308	1694	1694	1694	1694	973
93	20231103	170100	49503308	1694	1694	1694	1694	0
94	20231103	170000	49503308	1694	1694	1694	1694	0
95	20231103	165900	49503308	1694	1694	1694	1694	0
96	20231103	165800	49503308	1694	1694	1694	1694	0
97	20231103	165700	49503308	1694	1694	1694	1694	0
98	20231103	165600	49503308	1694	1694	1694	1694	0
99	20231103	165500	49503308	1694	1694	1694	1694	0
100	20231103	165400	49503308	1694	1694	1694	1694	0
101	20231103	165300	49503308	1694	1694	1694	1694	0
102	20231103	165200	49503308	1694	1694	1694	1694	0
103	20231103	165100	49503308	1694	1694	1694	1694	0
104	20231103	165000	49503308	1694	1694	1694	1694	0
105	20231103	164900	49503308	1694	1694	1694	1694	0
106	20231103	164800	49503308	1694	1694	1694	1694	0
107	20231103	164700	49503308	1694	1694	1694	1694	0
108	20231103	164600	49503308	1694	1694	1694	1694	0
109	20231103	164500	49503308	1694	1694	1694	1694	0
110	20231103	164400	49503308	1694	1694	1694	1694	0
111	20231103	164300	49503308	1694	1694	1694	1694	0
112	20231103	164200	49503308	1694	1694	1694	1694	0
113	20231103	164100	49503308	1694	1694	1694	1694	0
114	20231103	164000	49503308	1694	1694	1694	1694	0
115	20231103	163900	49503308	1694	1694	1694	1694	0
116	20231103	163800	49503308	1694	1694	1694	1694	0
117	20231103	163700	49503308	1694	1694	1694	1694	0
118	20231103	163600	49503308	1694	1694	1694	1694	0
119	20231103	163500	49503308	1694	1694	1694	1694	0
120	20231103	163400	49503308	1694	1694	1694	1694	0
121	20231103	163300	49503308	1694	1694	1694	1694	0
122	20231103	163200	49503308	1694	1694	1694	1694	973
123	20231103	163100	49503308	1694	1694	1694	1694	0
124	20231103	163000	49503308	1694	1694	1694	1694	0
125	20231103	162900	49503308	1694	1694	1694	1694	0
126	20231103	162800	49503308	1694	1694	1694	1694	0
127	20231103	162700	49503308	1694	1694	1694	1694	0
128	20231103	162600	49503308	1694	1694	1694	1694	0
129	20231103	162500	49503308	1694	1694	1694	1694	0
130	20231103	162400	49503308	1694	1694	1694	1694	0
131	20231103	162300	49503308	1694	1694	1694	1694	0
132	20231103	162200	49503308	1694	1694	1694	1694	0
133	20231103	162100	49503308	1694	1694	1694	1694	0
134	20231103	162000	49503308	1694	1694	1694	1694	0
135	20231103	161900	49503308	1694	1694	1694	1694	0
136	20231103	161800	49503308	1694	1694	1694	1694	0
137	20231103	161700	49503308	1694	1694	1694	1694	0
138	20231103	161600	49503308	1694	1694	1694	1694	0
139	20231103	161500	49503308	1694	1694	1694	1694	0
140	20231103	161400	49503308	1694	1694	1694	1694	0
141	20231103	161300	49503308	1694	1694	1694	1694	0
142	20231103	161200	49503308	1694	1694	1694	1694	0
143	20231103	161100	49503308	1694	1694	1694	1694	0
144	20231103	161000	49503308	1694	1694	1694	1694	0
145	20231103	160900	49503308	1694	1694	1694	1694	0
146	20231103	160800	49503308	1694	1694	1694	1694	0
147	20231103	160700	49503308	1694	1694	1694	1694	0
148	20231103	160600	49503308	1694	1694	1694	1694	0
149	20231103	160500	49503308	1694	1694	1694	1694	0
150	20231103	160400	49503308	1694	1694	1694	1694	0
151	20231103	160300	49503308	1694	1694	1694	1694	0
152	20231103	160200	49503308	1694	1694	1694	1694	973
153	20231103	160100	49503308	1694	1694	1694	1694	0
154	20231103	160000	49503308	1694	1694	1694	1694	0
155	20231103	155900	49503308	1694	1694	1694	1694	0
156	20231103	155800	49503308	1694	1694	1694	1694	0
157	20231103	155700	49503308	1694	1694	1694	1694	0
158	20231103	155600	49503308	1694	1694	1694	1694	0
159	20231103	155500	49503308	1694	1694	1694	1694	0
160	20231103	155400	49503308	1694	1694	1694	1694	0
161	20231103	155300	49503308	1694	1694	1694	1694	0
162	20231103	155200	49503308	1694	1694	1694	1694	0
163	20231103	155100	49503308	1694	1694	1694	1694	0
164	20231103	155000	49503308	1694	1694	1694	1694	0
165	20231103	154900	49503308	1694	1694	1694	1694	0
166	20231103	154800	49503308	1694	1694	1694	1694	0
167	20231103	154700	49503308	1694	1694	1694	1694	0
168	20231103	154600	49503308	1694	1694	1694	1694	0
169	20231103	154500	49503308	1694	1694	1694	1694	0
170	20231103	154400	49503308	1694	1694	1694	1694	0
171	20231103	154300	49503308	1694	1694	1694	1694	0
172	20231103	154200	49503308	1694	1694	1694	1694	0
173	20231103	154100	49503308	1694	1694	1694	1694	0
174	20231103	154000	49503308	1694	1694	1694	1694	0
175	20231103	153900	49503308	1694	1694	1694	1694	0
176	20231103	153800	49503308	1694	1694	1694	1694	0
177	20231103	153700	49503308	1694	1694	1694	1694	0
178	20231103	153600	49503308	1694	1694	1694	1694	0
179	20231103	153500	49503308	1694	1694	1694	1694	0
180	20231103	153400	49503308	1694	1694	1694	1694	0
181	20231103	153300	49503308	1694	1694	1694	1694	0
182	20231103	153200	49503308	1694	1694	1694	1694	973
183	20231103	153100	49503308	1694	1694	1694	1694	0
184	20231103	153000	49503308	1694	1694	1694	1694	973
185	20231103	152900	47855046	1694	1694	1694	1694	0
186	20231103	152800	47855046	1694	1694	1694	1694	0
187	20231103	152700	47855046	1694	1694	1694	1694	0
188	20231103	152600	47855046	1694	1694	1694	1694	0
189	20231103	152500	47855046	1694	1694	1694	1694	0
190	20231103	152400	47855046	1694	1694	1694	1694	0
191	20231103	152300	47855046	1694	1694	1694	1694	0
192	20231103	152200	47855046	1694	1694	1694	1694	0
193	20231103	152100	47855046	1694	1694	1694	1694	0
194	20231103	152000	47855046	1694	1694	1694	1694	0
195	20231103	151900	47855046	1694	1694	1694	1694	124
196	20231103	151800	47644990	1694	1694	1694	1694	0
197	20231103	151700	47644990	1694	1693	1694	1693	328
198	20231103	151600	47089386	1694	1694	1694	1694	0
199	20231103	151500	47089386	1694	1694	1694	1694	64
200	20231103	151400	46980970	1693	1693	1693	1693	0
201	20231103	151300	46980970	1693	1693	1693	1693	0
202	20231103	151200	46980970	1693	1693	1693	1693	0
203	20231103	151100	46980970	1693	1693	1693	1693	0
204	20231103	151000	46980970	1693	1693	1693	1693	16
205	20231103	150900	46953882	1694	1694	1694	1694	0
206	20231103	150800	46953882	1694	1694	1694	1694	0
207	20231103	150700	46953882	1694	1694	1694	1694	122
208	20231103	150600	46747214	1693	1693	1693	1693	200
209	20231103	150500	46408614	1693	1693	1693	1693	0
210	20231103	150400	46408614	1693	1694	1694	1693	30
211	20231103	150300	46357795	1694	1694	1694	1694	100
212	20231103	150200	46188395	1694	1694	1694	1694	1
213	20231103	150100	46186701	1693	1693	1693	1693	0
214	20231103	150000	46186701	1693	1693	1693	1693	0
215	20231103	145900	46186701	1693	1693	1693	1693	0
216	20231103	145800	46186701	1693	1693	1693	1693	184
217	20231103	145700	45875189	1693	1693	1693	1693	0
218	20231103	145600	45875189	1693	1689	1693	1689	1084
219	20231103	145500	44040721	1689	1689	1689	1689	0
220	20231103	145400	44040721	1689	1689	1689	1689	0
221	20231103	145300	44040721	1689	1689	1689	1689	0
222	20231103	145200	44040721	1689	1689	1689	1689	0
223	20231103	145100	44040721	1689	1689	1689	1689	0
224	20231103	145000	44040721	1689	1689	1689	1689	0
225	20231103	144900	44040721	1689	1689	1689	1689	0
226	20231103	144800	44040721	1689	1689	1689	1689	0
227	20231103	144700	44040721	1689	1689	1689	1689	0
228	20231103	144600	44040721	1689	1689	1689	1689	0
229	20231103	144500	44040721	1689	1689	1689	1689	0
230	20231103	144400	44040721	1689	1689	1689	1689	0
231	20231103	144300	44040721	1689	1689	1689	1689	0
232	20231103	144200	44040721	1689	1689	1689	1689	200
233	20231103	144100	43702921	1689	1689	1689	1689	0
234	20231103	144000	43702921	1689	1689	1689	1689	0
235	20231103	143900	43702921	1689	1689	1689	1689	0
236	20231103	143800	43702921	1689	1689	1689	1689	0
237	20231103	143700	43702921	1689	1689	1689	1689	18
238	20231103	143600	43672519	1694	1694	1694	1694	200
239	20231103	143500	43333719	1694	1694	1694	1694	0
240	20231103	143400	43333719	1694	1694	1694	1694	0
241	20231103	143300	43333719	1694	1694	1694	1694	0
242	20231103	143200	43333719	1694	1694	1694	1694	167
243	20231103	143100	43050821	1693	1693	1693	1693	333
244	20231103	143000	42487052	1693	1693	1693	1693	0
245	20231103	142900	42487052	1693	1693	1693	1693	0
246	20231103	142800	42487052	1693	1693	1693	1693	0
247	20231103	142700	42487052	1693	1693	1693	1693	0
248	20231103	142600	42487052	1693	1693	1693	1693	0
249	20231103	142500	42487052	1693	1693	1693	1693	0
250	20231103	142400	42487052	1693	1693	1693	1693	7
251	20231103	142300	42475201	1689	1689	1689	1689	0
252	20231103	142200	42475201	1689	1689	1689	1689	0
253	20231103	142100	42475201	1689	1689	1689	1689	0
254	20231103	142000	42475201	1689	1689	1689	1689	0
255	20231103	141900	42475201	1689	1689	1689	1689	0
256	20231103	141800	42475201	1689	1689	1689	1689	0
257	20231103	141700	42475201	1689	1689	1689	1689	0
258	20231103	141600	42475201	1689	1689	1689	1689	0
259	20231103	141500	42475201	1689	1689	1689	1689	0
260	20231103	141400	42475201	1689	1689	1689	1689	0
261	20231103	141300	42475201	1689	1689	1689	1689	0
262	20231103	141200	42475201	1689	1693	1693	1689	12
263	20231103	141100	42454893	1693	1693	1693	1693	0
264	20231103	141000	42454893	1693	1693	1693	1693	0
265	20231103	140900	42454893	1693	1693	1693	1693	0
266	20231103	140800	42454893	1693	1693	1693	1693	0
267	20231103	140700	42454893	1693	1693	1693	1693	0
268	20231103	140600	42454893	1693	1693	1693	1693	0
269	20231103	140500	42454893	1693	1693	1693	1693	0
270	20231103	140400	42454893	1693	1693	1693	1693	10
271	20231103	140300	42437963	1686	1686	1686	1686	0
272	20231103	140200	42437963	1686	1686	1686	1686	0
273	20231103	140100	42437963	1686	1686	1686	1686	0
274	20231103	140000	42437963	1686	1686	1686	1686	0
275	20231103	135900	42437963	1686	1687	1687	1686	20
276	20231103	135800	42404242	1686	1686	1686	1686	0
277	20231103	135700	42404242	1686	1686	1686	1686	0
278	20231103	135600	42404242	1686	1686	1686	1686	0
279	20231103	135500	42404242	1686	1686	1686	1686	0
280	20231103	135400	42404242	1686	1686	1686	1686	0
281	20231103	135300	42404242	1686	1686	1686	1686	0
282	20231103	135200	42404242	1686	1687	1687	1686	185
283	20231103	135100	42092327	1686	1686	1686	1686	0
284	20231103	135000	42092327	1686	1686	1686	1686	0
285	20231103	134900	42092327	1686	1686	1686	1686	0
286	20231103	134800	42092327	1686	1686	1686	1686	0
287	20231103	134700	42092327	1686	1687	1687	1686	1000
288	20231103	134600	40405792	1687	1689	1689	1687	1000
289	20231103	134500	38718084	1688	1688	1688	1688	0
290	20231103	134400	38718084	1688	1688	1688	1688	0
291	20231103	134300	38718084	1688	1691	1691	1688	1000
292	20231103	134200	37029095	1694	1694	1694	1694	0
293	20231103	134100	37029095	1694	1694	1694	1694	0
294	20231103	134000	37029095	1694	1694	1694	1694	0
295	20231103	133900	37029095	1694	1694	1694	1694	0
296	20231103	133800	37029095	1694	1694	1694	1694	0
297	20231103	133700	37029095	1694	1694	1694	1694	0
298	20231103	133600	37029095	1694	1694	1694	1694	0
299	20231103	133500	37029095	1694	1694	1694	1694	0
300	20231103	133400	37029095	1694	1694	1694	1694	0
301	20231103	133300	37029095	1694	1694	1694	1694	0
302	20231103	133200	37029095	1694	1694	1694	1694	0
303	20231103	133100	37029095	1694	1694	1694	1694	0
304	20231103	133000	37029095	1694	1694	1694	1694	0
305	20231103	132900	37029095	1694	1694	1694	1694	0
306	20231103	132800	37029095	1694	1694	1694	1694	0
307	20231103	132700	37029095	1694	1694	1694	1694	0
308	20231103	132600	37029095	1694	1694	1694	1694	1
309	20231103	132500	37027401	1690	1693	1693	1690	500
310	20231103	132400	36182063	1693	1693	1693	1693	0
311	20231103	132300	36182063	1693	1693	1693	1693	12
312	20231103	132200	36161747	1694	1694	1694	1694	1
313	20231103	132100	36160053	1695	1695	1695	1695	0
314	20231103	132000	36160053	1695	1695	1695	1695	0
315	20231103	131900	36160053	1695	1695	1695	1695	0
316	20231103	131800	36160053	1695	1695	1695	1695	40
317	20231103	131700	36092253	1695	1695	1695	1695	100
318	20231103	131600	35922753	1695	1695	1695	1695	0
319	20231103	131500	35922753	1695	1695	1695	1695	87
320	20231103	131400	35775288	1695	1695	1695	1695	1
321	20231103	131300	35773593	1691	1691	1691	1691	0
322	20231103	131200	35773593	1691	1691	1691	1691	1
323	20231103	131100	35771902	1695	1695	1695	1695	0
324	20231103	131000	35771902	1695	1695	1695	1695	0
325	20231103	130900	35771902	1695	1695	1695	1695	0
326	20231103	130800	35771902	1695	1690	1695	1690	3400
327	20231103	130700	30011902	1695	1695	1695	1695	0
328	20231103	130600	30011902	1695	1690	1695	1690	12
329	20231103	130500	29991617	1690	1690	1690	1690	0
330	20231103	130400	29991617	1690	1690	1690	1690	93
331	20231103	130300	29834447	1695	1695	1695	1695	0
332	20231103	130200	29834447	1695	1695	1695	1695	0
333	20231103	130100	29834447	1695	1695	1695	1695	0
334	20231103	130000	29834447	1695	1695	1695	1695	0
335	20231103	125900	29834447	1695	1695	1695	1695	0
336	20231103	125800	29834447	1695	1695	1695	1695	0
337	20231103	125700	29834447	1695	1695	1695	1695	0
338	20231103	125600	29834447	1695	1695	1695	1695	0
339	20231103	125500	29834447	1695	1695	1695	1695	0
340	20231103	125400	29834447	1695	1695	1695	1695	250
341	20231103	125300	29410697	1695	1695	1695	1695	1033
342	20231103	125200	27659762	1695	1695	1695	1695	0
343	20231103	125100	27659762	1695	1695	1695	1695	0
344	20231103	125000	27659762	1695	1695	1695	1695	0
345	20231103	124900	27659762	1695	1695	1695	1695	500
346	20231103	124800	26812262	1695	1695	1695	1695	500
347	20231103	124700	25964762	1695	1695	1695	1695	500
348	20231103	124600	25117262	1694	1694	1694	1694	0
349	20231103	124500	25117262	1694	1694	1694	1694	500
350	20231103	124400	24270262	1694	1694	1694	1694	0
351	20231103	124300	24270262	1694	1694	1694	1694	500
352	20231103	124200	23423262	1694	1694	1694	1694	0
353	20231103	124100	23423262	1694	1694	1694	1694	0
354	20231103	124000	23423262	1694	1694	1694	1694	0
355	20231103	123900	23423262	1694	1694	1694	1694	0
356	20231103	123800	23423262	1694	1694	1694	1694	0
357	20231103	123700	23423262	1694	1694	1694	1694	0
358	20231103	123600	23423262	1694	1694	1694	1694	3
359	20231103	123500	23418180	1695	1695	1695	1695	0
360	20231103	123400	23418180	1695	1695	1695	1695	0
361	20231103	123300	23418180	1695	1695	1695	1695	0
362	20231103	123200	23418180	1695	1695	1695	1695	0
363	20231103	123100	23418180	1695	1695	1695	1695	0
364	20231103	123000	23418180	1695	1695	1695	1695	0
365	20231103	122900	23418180	1695	1695	1695	1695	1
366	20231103	122800	23416485	1695	1695	1695	1695	0
367	20231103	122700	23416485	1695	1695	1695	1695	0
368	20231103	122600	23416485	1695	1695	1695	1695	0
369	20231103	122500	23416485	1695	1695	1695	1695	0
370	20231103	122400	23416485	1695	1695	1695	1695	0
371	20231103	122300	23416485	1695	1695	1695	1695	0
372	20231103	122200	23416485	1695	1695	1695	1695	0
373	20231103	122100	23416485	1695	1695	1695	1695	1
374	20231103	122000	23414790	1687	1687	1687	1687	0
375	20231103	121900	23414790	1687	1687	1687	1687	0
376	20231103	121800	23414790	1687	1687	1687	1687	0
377	20231103	121700	23414790	1687	1687	1687	1687	0
378	20231103	121600	23414790	1687	1687	1687	1687	0
379	20231103	121500	23414790	1687	1687	1687	1687	0
380	20231103	121400	23414790	1687	1687	1687	1687	0
381	20231103	121300	23414790	1687	1687	1687	1687	0
382	20231103	121200	23414790	1687	1687	1687	1687	0
383	20231103	121100	23414790	1687	1687	1687	1687	0
384	20231103	121000	23414790	1687	1687	1687	1687	0
385	20231103	120900	23414790	1687	1694	1694	1687	301
386	20231103	120800	22906220	1695	1695	1695	1695	0
387	20231103	120700	22906220	1695	1695	1695	1695	0
388	20231103	120600	22906220	1695	1695	1695	1695	2
389	20231103	120500	22902830	1694	1694	1694	1694	0
390	20231103	120400	22902830	1694	1694	1694	1694	5
391	20231103	120300	22894360	1694	1694	1694	1694	1
392	20231103	120200	22892666	1694	1694	1694	1694	0
393	20231103	120100	22892666	1694	1694	1694	1694	103
394	20231103	120000	22718184	1693	1693	1693	1693	0
395	20231103	115900	22718184	1693	1693	1693	1693	0
396	20231103	115800	22718184	1693	1693	1693	1693	1
397	20231103	115700	22716491	1693	1693	1693	1693	0
398	20231103	115600	22716491	1693	1693	1693	1693	0
399	20231103	115500	22716491	1693	1693	1693	1693	0
400	20231103	115400	22716491	1693	1693	1693	1693	1072
401	20231103	115300	20901595	1691	1691	1691	1691	0
402	20231103	115200	20901595	1691	1691	1691	1691	9
403	20231103	115100	20886376	1693	1691	1693	1691	224
404	20231103	115000	20507590	1691	1691	1691	1691	19
405	20231103	114900	20475461	1691	1692	1692	1691	19
406	20231103	114800	20443323	1691	1691	1691	1691	0
407	20231103	114700	20443323	1691	1691	1691	1691	5
408	20231103	114600	20434868	1691	1691	1691	1691	36
409	20231103	114500	20373992	1693	1691	1693	1691	7
410	20231103	114400	20362145	1690	1693	1693	1690	40
411	20231103	114300	20294510	1694	1694	1694	1694	0
412	20231103	114200	20294510	1694	1694	1694	1694	97
413	20231103	114100	20130192	1694	1694	1694	1694	100
414	20231103	114000	19960792	1695	1695	1695	1695	0
415	20231103	113900	19960792	1695	1695	1695	1695	0
416	20231103	113800	19960792	1695	1695	1695	1695	0
417	20231103	113700	19960792	1695	1695	1695	1695	0
418	20231103	113600	19960792	1695	1695	1695	1695	1
419	20231103	113500	19959097	1688	1689	1689	1688	4
420	20231103	113400	19952344	1695	1695	1695	1695	0
421	20231103	113300	19952344	1695	1695	1695	1695	0
422	20231103	113200	19952344	1695	1695	1695	1695	0
423	20231103	113100	19952344	1695	1695	1695	1695	0
424	20231103	113000	19952344	1695	1695	1695	1695	0
425	20231103	112900	19952344	1695	1695	1695	1695	0
426	20231103	112800	19952344	1695	1695	1695	1695	0
427	20231103	112700	19952344	1695	1695	1695	1695	0
428	20231103	112600	19952344	1695	1695	1695	1695	0
429	20231103	112500	19952344	1695	1695	1695	1695	4
430	20231103	112400	19945564	1695	1695	1695	1695	0
431	20231103	112300	19945564	1695	1695	1695	1695	60
432	20231103	112200	19843864	1695	1695	1695	1695	0
433	20231103	112100	19843864	1695	1695	1695	1695	0
434	20231103	112000	19843864	1695	1695	1695	1695	60
435	20231103	111900	19742164	1695	1695	1695	1695	0
436	20231103	111800	19742164	1695	1695	1695	1695	0
437	20231103	111700	19742164	1695	1695	1695	1695	0
438	20231103	111600	19742164	1695	1695	1695	1695	0
439	20231103	111500	19742164	1695	1695	1695	1695	1
440	20231103	111400	19740469	1695	1695	1695	1695	0
441	20231103	111300	19740469	1695	1695	1695	1695	0
442	20231103	111200	19740469	1695	1695	1695	1695	0
443	20231103	111100	19740469	1695	1695	1695	1695	0
444	20231103	111000	19740469	1695	1695	1695	1695	0
445	20231103	110900	19740469	1695	1695	1695	1695	0
446	20231103	110800	19740469	1695	1695	1695	1695	0
447	20231103	110700	19740469	1695	1687	1695	1687	879
448	20231103	110600	18257124	1686	1686	1686	1686	0
449	20231103	110500	18257124	1686	1686	1686	1686	3
450	20231103	110400	18252066	1687	1687	1687	1687	201
451	20231103	110300	17912979	1687	1687	1687	1687	0
452	20231103	110200	17912979	1687	1687	1687	1687	0
453	20231103	110100	17912979	1687	1687	1687	1687	0
454	20231103	110000	17912979	1687	1687	1687	1687	0
455	20231103	105900	17912979	1687	1687	1687	1687	0
456	20231103	105800	17912979	1687	1687	1687	1687	20
457	20231103	105700	17879239	1687	1687	1687	1687	0
458	20231103	105600	17879239	1687	1687	1687	1687	0
459	20231103	105500	17879239	1687	1687	1687	1687	0
460	20231103	105400	17879239	1687	1687	1687	1687	0
461	20231103	105300	17879239	1687	1687	1687	1687	0
462	20231103	105200	17879239	1687	1687	1687	1687	0
463	20231103	105100	17879239	1687	1687	1687	1687	0
464	20231103	105000	17879239	1687	1687	1687	1687	1
465	20231103	104900	17877552	1686	1686	1686	1686	0
466	20231103	104800	17877552	1686	1686	1686	1686	52
467	20231103	104700	17789880	1686	1686	1686	1686	0
468	20231103	104600	17789880	1686	1686	1686	1686	0
469	20231103	104500	17789880	1686	1686	1686	1686	0
470	20231103	104400	17789880	1686	1686	1686	1686	1
471	20231103	104300	17788194	1686	1686	1686	1686	0
472	20231103	104200	17788194	1686	1686	1686	1686	1
473	20231103	104100	17786508	1686	1686	1686	1686	0
474	20231103	104000	17786508	1686	1686	1686	1686	1
475	20231103	103900	17784822	1686	1686	1686	1686	0
476	20231103	103800	17784822	1686	1686	1686	1686	0
477	20231103	103700	17784822	1686	1686	1686	1686	1
478	20231103	103600	17783136	1680	1680	1680	1680	3124
479	20231103	103500	12534816	1681	1682	1682	1681	1238
480	20231103	103400	10453373	1681	1681	1681	1681	0
481	20231103	103300	10453373	1681	1681	1681	1681	0
482	20231103	103200	10453373	1681	1683	1683	1681	138
483	20231103	103100	10221215	1684	1684	1684	1684	0
484	20231103	103000	10221215	1684	1684	1684	1684	8
485	20231103	102900	10207743	1684	1684	1684	1684	0
486	20231103	102800	10207743	1684	1684	1684	1684	0
487	20231103	102700	10207743	1684	1684	1684	1684	90
488	20231103	102600	10056183	1685	1685	1685	1685	164
489	20231103	102500	9779843	1685	1685	1685	1685	0
490	20231103	102400	9779843	1685	1685	1685	1685	0
491	20231103	102300	9779843	1685	1685	1685	1685	10
492	20231103	102200	9762993	1685	1685	1685	1685	0
493	20231103	102100	9762993	1685	1685	1685	1685	0
494	20231103	102000	9762993	1685	1685	1685	1685	17
495	20231103	101900	9734348	1684	1687	1687	1684	587
496	20231103	101800	8744098	1687	1687	1687	1687	0
497	20231103	101700	8744098	1687	1687	1687	1687	313
498	20231103	101600	8216067	1687	1687	1687	1687	0
499	20231103	101500	8216067	1687	1687	1687	1687	160
500	20231103	101400	7946147	1687	1687	1687	1687	159
501	20231103	101300	7677914	1687	1687	1687	1687	1
502	20231103	101200	7676227	1687	1688	1688	1687	4
503	20231103	101100	7669478	1688	1698	1698	1688	4
504	20231103	101000	7662716	1698	1697	1698	1697	39
505	20231103	100900	7596515	1687	1687	1687	1687	0
506	20231103	100800	7596515	1687	1688	1688	1687	340
507	20231103	100700	7022759	1698	1698	1698	1698	616
508	20231103	100600	5976791	1699	1698	1699	1698	415
509	20231103	100500	5272120	1699	1699	1699	1699	0
510	20231103	100400	5272120	1699	1699	1699	1699	0
511	20231103	100300	5272120	1699	1695	1699	1694	106
512	20231103	100200	5092446	1695	1695	1695	1695	0
513	20231103	100100	5092446	1695	1695	1695	1695	0
514	20231103	100000	5092446	1695	1695	1695	1695	0
515	20231103	095900	5092446	1695	1692	1695	1692	17
516	20231103	095800	5063679	1688	1688	1688	1688	0
517	20231103	095700	5063679	1688	1688	1688	1688	0
518	20231103	095600	5063679	1688	1688	1688	1688	0
519	20231103	095500	5063679	1688	1688	1688	1688	3
520	20231103	095400	5058615	1685	1685	1685	1685	0
521	20231103	095300	5058615	1685	1686	1686	1685	12
522	20231103	095200	5038387	1688	1687	1688	1687	340
523	20231103	095100	4464527	1686	1686	1686	1686	0
524	20231103	095000	4464527	1686	1686	1686	1686	0
525	20231103	094900	4464527	1686	1686	1686	1686	0
526	20231103	094800	4464527	1686	1686	1686	1686	0
527	20231103	094700	4464527	1686	1686	1686	1686	0
528	20231103	094600	4464527	1686	1686	1686	1686	0
529	20231103	094500	4464527	1686	1686	1686	1686	0
530	20231103	094400	4464527	1686	1685	1686	1685	10
531	20231103	094300	4447671	1686	1686	1686	1686	123
532	20231103	094200	4240293	1686	1686	1686	1686	1
533	20231103	094100	4238607	1686	1686	1686	1686	0
534	20231103	094000	4238607	1686	1686	1686	1686	0
535	20231103	093900	4238607	1686	1686	1686	1686	0
536	20231103	093800	4238607	1686	1686	1686	1686	0
537	20231103	093700	4238607	1686	1686	1686	1686	0
538	20231103	093600	4238607	1686	1686	1686	1686	0
539	20231103	093500	4238607	1686	1686	1686	1686	0
540	20231103	093400	4238607	1686	1686	1686	1686	2
541	20231103	093300	4235235	1686	1686	1686	1686	0
542	20231103	093200	4235235	1686	1686	1686	1686	3
543	20231103	093100	4230177	1687	1687	1687	1687	0
544	20231103	093000	4230177	1687	1687	1687	1687	1
545	20231103	092900	4228490	1678	1687	1687	1678	349
546	20231103	092800	3642427	1687	1687	1687	1687	1
547	20231103	092700	3640740	1688	1688	1688	1688	0
548	20231103	092600	3640740	1688	1688	1688	1688	0
549	20231103	092500	3640740	1688	1687	1688	1687	59
550	20231103	092400	3541186	1687	1687	1687	1687	0
551	20231103	092300	3541186	1687	1687	1687	1687	0
552	20231103	092200	3541186	1687	1687	1687	1687	10
553	20231103	092100	3524316	1687	1687	1687	1687	0
554	20231103	092000	3524316	1687	1687	1687	1687	0
555	20231103	091900	3524316	1687	1687	1687	1687	1
556	20231103	091800	3522629	1688	1688	1688	1688	0
557	20231103	091700	3522629	1688	1688	1688	1688	0
558	20231103	091600	3522629	1688	1688	1688	1688	0
559	20231103	091500	3522629	1688	1688	1688	1688	0
560	20231103	091400	3522629	1688	1688	1688	1688	0
561	20231103	091300	3522629	1688	1688	1688	1688	0
562	20231103	091200	3522629	1688	1688	1688	1688	1
563	20231103	091100	3520941	1689	1689	1689	1689	0
564	20231103	091000	3520941	1689	1689	1689	1689	5
565	20231103	090900	3512496	1677	1678	1678	1677	470
566	20231103	090800	2724264	1688	1689	1689	1688	212
567	20231103	090700	2366245	1689	1689	1689	1689	11
568	20231103	090600	2347666	1690	1690	1690	1690	6
569	20231103	090500	2337526	1689	1687	1690	1676	289
570	20231103	090400	1852106	1689	1691	1691	1688	30
571	20231103	090300	1801426	1686	1680	1686	1675	818
572	20231103	090200	430780	1680	1680	1680	1680	1
573	20231103	090100	429100	1679	1677	1679	1677	5
574	20231103	090000	420711	1678	1676	1679	1676	251