KissMeData/310870/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210100	123597302	1797	1797	1797	1797	868
3	20231103	210000	123597302	1797	1797	1797	1797	0
4	20231103	205900	123597302	1797	1797	1797	1797	0
5	20231103	205800	123597302	1797	1797	1797	1797	0
6	20231103	205700	123597302	1797	1797	1797	1797	0
7	20231103	205600	123597302	1797	1797	1797	1797	0
8	20231103	205500	123597302	1797	1797	1797	1797	0
9	20231103	205400	123597302	1797	1797	1797	1797	0
10	20231103	205300	123597302	1797	1797	1797	1797	0
11	20231103	205200	123597302	1797	1797	1797	1797	0
12	20231103	205100	123597302	1797	1797	1797	1797	0
13	20231103	205000	123597302	1797	1797	1797	1797	0
14	20231103	204900	123597302	1797	1797	1797	1797	0
15	20231103	204800	123597302	1797	1797	1797	1797	0
16	20231103	204700	123597302	1797	1797	1797	1797	0
17	20231103	204600	123597302	1797	1797	1797	1797	0
18	20231103	204500	123597302	1797	1797	1797	1797	0
19	20231103	204400	123597302	1797	1797	1797	1797	0
20	20231103	204300	123597302	1797	1797	1797	1797	0
21	20231103	204200	123597302	1797	1797	1797	1797	0
22	20231103	204100	123597302	1797	1797	1797	1797	0
23	20231103	204000	123597302	1797	1797	1797	1797	0
24	20231103	203900	123597302	1797	1797	1797	1797	0
25	20231103	203800	123597302	1797	1797	1797	1797	0
26	20231103	203700	123597302	1797	1797	1797	1797	0
27	20231103	203600	123597302	1797	1797	1797	1797	0
28	20231103	203500	123597302	1797	1797	1797	1797	0
29	20231103	203400	123597302	1797	1797	1797	1797	0
30	20231103	203300	123597302	1797	1797	1797	1797	0
31	20231103	203200	123597302	1797	1797	1797	1797	0
32	20231103	203100	123597302	1797	1797	1797	1797	868
33	20231103	203000	123597302	1797	1797	1797	1797	0
34	20231103	202900	123597302	1797	1797	1797	1797	0
35	20231103	202800	123597302	1797	1797	1797	1797	0
36	20231103	202700	123597302	1797	1797	1797	1797	0
37	20231103	202600	123597302	1797	1797	1797	1797	0
38	20231103	202500	123597302	1797	1797	1797	1797	0
39	20231103	202400	123597302	1797	1797	1797	1797	0
40	20231103	202300	123597302	1797	1797	1797	1797	0
41	20231103	202200	123597302	1797	1797	1797	1797	0
42	20231103	202100	123597302	1797	1797	1797	1797	0
43	20231103	202000	123597302	1797	1797	1797	1797	0
44	20231103	201900	123597302	1797	1797	1797	1797	0
45	20231103	201800	123597302	1797	1797	1797	1797	0
46	20231103	201700	123597302	1797	1797	1797	1797	0
47	20231103	201600	123597302	1797	1797	1797	1797	0
48	20231103	201500	123597302	1797	1797	1797	1797	0
49	20231103	201400	123597302	1797	1797	1797	1797	0
50	20231103	201300	123597302	1797	1797	1797	1797	0
51	20231103	201200	123597302	1797	1797	1797	1797	0
52	20231103	201100	123597302	1797	1797	1797	1797	0
53	20231103	201000	123597302	1797	1797	1797	1797	0
54	20231103	200900	123597302	1797	1797	1797	1797	0
55	20231103	200800	123597302	1797	1797	1797	1797	0
56	20231103	200700	123597302	1797	1797	1797	1797	0
57	20231103	200600	123597302	1797	1797	1797	1797	0
58	20231103	200500	123597302	1797	1797	1797	1797	0
59	20231103	200400	123597302	1797	1797	1797	1797	0
60	20231103	200300	123597302	1797	1797	1797	1797	0
61	20231103	200200	123597302	1797	1797	1797	1797	0
62	20231103	200100	123597302	1797	1797	1797	1797	868
63	20231103	200000	123597302	1797	1797	1797	1797	0
64	20231103	195900	123597302	1797	1797	1797	1797	0
65	20231103	195800	123597302	1797	1797	1797	1797	0
66	20231103	195700	123597302	1797	1797	1797	1797	0
67	20231103	195600	123597302	1797	1797	1797	1797	0
68	20231103	195500	123597302	1797	1797	1797	1797	0
69	20231103	195400	123597302	1797	1797	1797	1797	0
70	20231103	195300	123597302	1797	1797	1797	1797	0
71	20231103	195200	123597302	1797	1797	1797	1797	0
72	20231103	195100	123597302	1797	1797	1797	1797	0
73	20231103	195000	123597302	1797	1797	1797	1797	0
74	20231103	194900	123597302	1797	1797	1797	1797	0
75	20231103	194800	123597302	1797	1797	1797	1797	0
76	20231103	194700	123597302	1797	1797	1797	1797	0
77	20231103	194600	123597302	1797	1797	1797	1797	0
78	20231103	194500	123597302	1797	1797	1797	1797	0
79	20231103	194400	123597302	1797	1797	1797	1797	0
80	20231103	194300	123597302	1797	1797	1797	1797	0
81	20231103	194200	123597302	1797	1797	1797	1797	0
82	20231103	194100	123597302	1797	1797	1797	1797	0
83	20231103	194000	123597302	1797	1797	1797	1797	0
84	20231103	193900	123597302	1797	1797	1797	1797	0
85	20231103	193800	123597302	1797	1797	1797	1797	0
86	20231103	193700	123597302	1797	1797	1797	1797	0
87	20231103	193600	123597302	1797	1797	1797	1797	0
88	20231103	193500	123597302	1797	1797	1797	1797	0
89	20231103	193400	123597302	1797	1797	1797	1797	0
90	20231103	193300	123597302	1797	1797	1797	1797	0
91	20231103	193200	123597302	1797	1797	1797	1797	0
92	20231103	193100	123597302	1797	1797	1797	1797	868
93	20231103	193000	123597302	1797	1797	1797	1797	0
94	20231103	192900	123597302	1797	1797	1797	1797	0
95	20231103	192800	123597302	1797	1797	1797	1797	0
96	20231103	192700	123597302	1797	1797	1797	1797	0
97	20231103	192600	123597302	1797	1797	1797	1797	0
98	20231103	192500	123597302	1797	1797	1797	1797	0
99	20231103	192400	123597302	1797	1797	1797	1797	0
100	20231103	192300	123597302	1797	1797	1797	1797	0
101	20231103	192200	123597302	1797	1797	1797	1797	0
102	20231103	192100	123597302	1797	1797	1797	1797	0
103	20231103	192000	123597302	1797	1797	1797	1797	0
104	20231103	191900	123597302	1797	1797	1797	1797	0
105	20231103	191800	123597302	1797	1797	1797	1797	0
106	20231103	191700	123597302	1797	1797	1797	1797	0
107	20231103	191600	123597302	1797	1797	1797	1797	0
108	20231103	191500	123597302	1797	1797	1797	1797	0
109	20231103	191400	123597302	1797	1797	1797	1797	0
110	20231103	191300	123597302	1797	1797	1797	1797	0
111	20231103	191200	123597302	1797	1797	1797	1797	0
112	20231103	191100	123597302	1797	1797	1797	1797	0
113	20231103	191000	123597302	1797	1797	1797	1797	0
114	20231103	190900	123597302	1797	1797	1797	1797	0
115	20231103	190800	123597302	1797	1797	1797	1797	0
116	20231103	190700	123597302	1797	1797	1797	1797	0
117	20231103	190600	123597302	1797	1797	1797	1797	0
118	20231103	190500	123597302	1797	1797	1797	1797	0
119	20231103	190400	123597302	1797	1797	1797	1797	0
120	20231103	190300	123597302	1797	1797	1797	1797	0
121	20231103	190200	123597302	1797	1797	1797	1797	0
122	20231103	190100	123597302	1797	1797	1797	1797	868
123	20231103	190000	123597302	1797	1797	1797	1797	0
124	20231103	185900	123597302	1797	1797	1797	1797	0
125	20231103	185800	123597302	1797	1797	1797	1797	0
126	20231103	185700	123597302	1797	1797	1797	1797	0
127	20231103	185600	123597302	1797	1797	1797	1797	0
128	20231103	185500	123597302	1797	1797	1797	1797	0
129	20231103	185400	123597302	1797	1797	1797	1797	0
130	20231103	185300	123597302	1797	1797	1797	1797	0
131	20231103	185200	123597302	1797	1797	1797	1797	0
132	20231103	185100	123597302	1797	1797	1797	1797	0
133	20231103	185000	123597302	1797	1797	1797	1797	0
134	20231103	184900	123597302	1797	1797	1797	1797	0
135	20231103	184800	123597302	1797	1797	1797	1797	0
136	20231103	184700	123597302	1797	1797	1797	1797	0
137	20231103	184600	123597302	1797	1797	1797	1797	0
138	20231103	184500	123597302	1797	1797	1797	1797	0
139	20231103	184400	123597302	1797	1797	1797	1797	0
140	20231103	184300	123597302	1797	1797	1797	1797	0
141	20231103	184200	123597302	1797	1797	1797	1797	0
142	20231103	184100	123597302	1797	1797	1797	1797	0
143	20231103	184000	123597302	1797	1797	1797	1797	0
144	20231103	183900	123597302	1797	1797	1797	1797	0
145	20231103	183800	123597302	1797	1797	1797	1797	0
146	20231103	183700	123597302	1797	1797	1797	1797	0
147	20231103	183600	123597302	1797	1797	1797	1797	0
148	20231103	183500	123597302	1797	1797	1797	1797	0
149	20231103	183400	123597302	1797	1797	1797	1797	0
150	20231103	183300	123597302	1797	1797	1797	1797	0
151	20231103	183200	123597302	1797	1797	1797	1797	0
152	20231103	183100	123597302	1797	1797	1797	1797	868
153	20231103	183000	123597302	1797	1797	1797	1797	0
154	20231103	182900	123597302	1797	1797	1797	1797	0
155	20231103	182800	123597302	1797	1797	1797	1797	0
156	20231103	182700	123597302	1797	1797	1797	1797	0
157	20231103	182600	123597302	1797	1797	1797	1797	0
158	20231103	182500	123597302	1797	1797	1797	1797	0
159	20231103	182400	123597302	1797	1797	1797	1797	0
160	20231103	182300	123597302	1797	1797	1797	1797	0
161	20231103	182200	123597302	1797	1797	1797	1797	0
162	20231103	182100	123597302	1797	1797	1797	1797	0
163	20231103	182000	123597302	1797	1797	1797	1797	0
164	20231103	181900	123597302	1797	1797	1797	1797	0
165	20231103	181800	123597302	1797	1797	1797	1797	0
166	20231103	181700	123597302	1797	1797	1797	1797	0
167	20231103	181600	123597302	1797	1797	1797	1797	0
168	20231103	181500	123597302	1797	1797	1797	1797	0
169	20231103	181400	123597302	1797	1797	1797	1797	0
170	20231103	181300	123597302	1797	1797	1797	1797	0
171	20231103	181200	123597302	1797	1797	1797	1797	0
172	20231103	181100	123597302	1797	1797	1797	1797	0
173	20231103	181000	123597302	1797	1797	1797	1797	0
174	20231103	180900	123597302	1797	1797	1797	1797	0
175	20231103	180800	123597302	1797	1797	1797	1797	0
176	20231103	180700	123597302	1797	1797	1797	1797	0
177	20231103	180600	123597302	1797	1797	1797	1797	0
178	20231103	180500	123597302	1797	1797	1797	1797	0
179	20231103	180400	123597302	1797	1797	1797	1797	0
180	20231103	180300	123597302	1797	1797	1797	1797	0
181	20231103	180200	123597302	1797	1797	1797	1797	0
182	20231103	180100	123597302	1797	1797	1797	1797	868
183	20231103	180000	123597302	1797	1797	1797	1797	0
184	20231103	175900	123597302	1797	1797	1797	1797	0
185	20231103	175800	123597302	1797	1797	1797	1797	0
186	20231103	175700	123597302	1797	1797	1797	1797	0
187	20231103	175600	123597302	1797	1797	1797	1797	0
188	20231103	175500	123597302	1797	1797	1797	1797	0
189	20231103	175400	123597302	1797	1797	1797	1797	0
190	20231103	175300	123597302	1797	1797	1797	1797	0
191	20231103	175200	123597302	1797	1797	1797	1797	0
192	20231103	175100	123597302	1797	1797	1797	1797	0
193	20231103	175000	123597302	1797	1797	1797	1797	0
194	20231103	174900	123597302	1797	1797	1797	1797	0
195	20231103	174800	123597302	1797	1797	1797	1797	0
196	20231103	174700	123597302	1797	1797	1797	1797	0
197	20231103	174600	123597302	1797	1797	1797	1797	0
198	20231103	174500	123597302	1797	1797	1797	1797	0
199	20231103	174400	123597302	1797	1797	1797	1797	0
200	20231103	174300	123597302	1797	1797	1797	1797	0
201	20231103	174200	123597302	1797	1797	1797	1797	0
202	20231103	174100	123597302	1797	1797	1797	1797	0
203	20231103	174000	123597302	1797	1797	1797	1797	0
204	20231103	173900	123597302	1797	1797	1797	1797	0
205	20231103	173800	123597302	1797	1797	1797	1797	0
206	20231103	173700	123597302	1797	1797	1797	1797	0
207	20231103	173600	123597302	1797	1797	1797	1797	0
208	20231103	173500	123597302	1797	1797	1797	1797	0
209	20231103	173400	123597302	1797	1797	1797	1797	0
210	20231103	173300	123597302	1797	1797	1797	1797	0
211	20231103	173200	123597302	1797	1797	1797	1797	0
212	20231103	173100	123597302	1797	1797	1797	1797	868
213	20231103	173000	123597302	1797	1797	1797	1797	0
214	20231103	172900	123597302	1797	1797	1797	1797	0
215	20231103	172800	123597302	1797	1797	1797	1797	0
216	20231103	172700	123597302	1797	1797	1797	1797	0
217	20231103	172600	123597302	1797	1797	1797	1797	0
218	20231103	172500	123597302	1797	1797	1797	1797	0
219	20231103	172400	123597302	1797	1797	1797	1797	0
220	20231103	172300	123597302	1797	1797	1797	1797	0
221	20231103	172200	123597302	1797	1797	1797	1797	0
222	20231103	172100	123597302	1797	1797	1797	1797	0
223	20231103	172000	123597302	1797	1797	1797	1797	0
224	20231103	171900	123597302	1797	1797	1797	1797	0
225	20231103	171800	123597302	1797	1797	1797	1797	0
226	20231103	171700	123597302	1797	1797	1797	1797	0
227	20231103	171600	123597302	1797	1797	1797	1797	0
228	20231103	171500	123597302	1797	1797	1797	1797	0
229	20231103	171400	123597302	1797	1797	1797	1797	0
230	20231103	171300	123597302	1797	1797	1797	1797	0
231	20231103	171200	123597302	1797	1797	1797	1797	0
232	20231103	171100	123597302	1797	1797	1797	1797	0
233	20231103	171000	123597302	1797	1797	1797	1797	0
234	20231103	170900	123597302	1797	1797	1797	1797	0
235	20231103	170800	123597302	1797	1797	1797	1797	0
236	20231103	170700	123597302	1797	1797	1797	1797	0
237	20231103	170600	123597302	1797	1797	1797	1797	0
238	20231103	170500	123597302	1797	1797	1797	1797	0
239	20231103	170400	123597302	1797	1797	1797	1797	0
240	20231103	170300	123597302	1797	1797	1797	1797	0
241	20231103	170200	123597302	1797	1797	1797	1797	0
242	20231103	170100	123597302	1797	1797	1797	1797	868
243	20231103	170000	123597302	1797	1797	1797	1797	0
244	20231103	165900	123597302	1797	1797	1797	1797	0
245	20231103	165800	123597302	1797	1797	1797	1797	0
246	20231103	165700	123597302	1797	1797	1797	1797	0
247	20231103	165600	123597302	1797	1797	1797	1797	0
248	20231103	165500	123597302	1797	1797	1797	1797	0
249	20231103	165400	123597302	1797	1797	1797	1797	0
250	20231103	165300	123597302	1797	1797	1797	1797	0
251	20231103	165200	123597302	1797	1797	1797	1797	0
252	20231103	165100	123597302	1797	1797	1797	1797	0
253	20231103	165000	123597302	1797	1797	1797	1797	0
254	20231103	164900	123597302	1797	1797	1797	1797	0
255	20231103	164800	123597302	1797	1797	1797	1797	0
256	20231103	164700	123597302	1797	1797	1797	1797	0
257	20231103	164600	123597302	1797	1797	1797	1797	0
258	20231103	164500	123597302	1797	1797	1797	1797	0
259	20231103	164400	123597302	1797	1797	1797	1797	0
260	20231103	164300	123597302	1797	1797	1797	1797	0
261	20231103	164200	123597302	1797	1797	1797	1797	0
262	20231103	164100	123597302	1797	1797	1797	1797	0
263	20231103	164000	123597302	1797	1797	1797	1797	0
264	20231103	163900	123597302	1797	1797	1797	1797	0
265	20231103	163800	123597302	1797	1797	1797	1797	0
266	20231103	163700	123597302	1797	1797	1797	1797	0
267	20231103	163600	123597302	1797	1797	1797	1797	0
268	20231103	163500	123597302	1797	1797	1797	1797	0
269	20231103	163400	123597302	1797	1797	1797	1797	0
270	20231103	163300	123597302	1797	1797	1797	1797	0
271	20231103	163200	123597302	1797	1797	1797	1797	0
272	20231103	163100	123597302	1797	1797	1797	1797	868
273	20231103	163000	123597302	1797	1797	1797	1797	0
274	20231103	162900	123597302	1797	1797	1797	1797	0
275	20231103	162800	123597302	1797	1797	1797	1797	0
276	20231103	162700	123597302	1797	1797	1797	1797	0
277	20231103	162600	123597302	1797	1797	1797	1797	0
278	20231103	162500	123597302	1797	1797	1797	1797	0
279	20231103	162400	123597302	1797	1797	1797	1797	0
280	20231103	162300	123597302	1797	1797	1797	1797	0
281	20231103	162200	123597302	1797	1797	1797	1797	0
282	20231103	162100	123597302	1797	1797	1797	1797	0
283	20231103	162000	123597302	1797	1797	1797	1797	0
284	20231103	161900	123597302	1797	1797	1797	1797	0
285	20231103	161800	123597302	1797	1797	1797	1797	0
286	20231103	161700	123597302	1797	1797	1797	1797	0
287	20231103	161600	123597302	1797	1797	1797	1797	0
288	20231103	161500	123597302	1797	1797	1797	1797	0
289	20231103	161400	123597302	1797	1797	1797	1797	0
290	20231103	161300	123597302	1797	1797	1797	1797	0
291	20231103	161200	123597302	1797	1797	1797	1797	0
292	20231103	161100	123597302	1797	1797	1797	1797	0
293	20231103	161000	123597302	1797	1797	1797	1797	0
294	20231103	160900	123597302	1797	1797	1797	1797	0
295	20231103	160800	123597302	1797	1797	1797	1797	0
296	20231103	160700	123597302	1797	1797	1797	1797	0
297	20231103	160600	123597302	1797	1797	1797	1797	0
298	20231103	160500	123597302	1797	1797	1797	1797	0
299	20231103	160400	123597302	1797	1797	1797	1797	0
300	20231103	160300	123597302	1797	1797	1797	1797	0
301	20231103	160200	123597302	1797	1797	1797	1797	0
302	20231103	160100	123597302	1797	1797	1797	1797	868
303	20231103	160000	123597302	1797	1797	1797	1797	0
304	20231103	155900	123597302	1797	1797	1797	1797	0
305	20231103	155800	123597302	1797	1797	1797	1797	0
306	20231103	155700	123597302	1797	1797	1797	1797	0
307	20231103	155600	123597302	1797	1797	1797	1797	0
308	20231103	155500	123597302	1797	1797	1797	1797	0
309	20231103	155400	123597302	1797	1797	1797	1797	0
310	20231103	155300	123597302	1797	1797	1797	1797	0
311	20231103	155200	123597302	1797	1797	1797	1797	0
312	20231103	155100	123597302	1797	1797	1797	1797	0
313	20231103	155000	123597302	1797	1797	1797	1797	0
314	20231103	154900	123597302	1797	1797	1797	1797	0
315	20231103	154800	123597302	1797	1797	1797	1797	0
316	20231103	154700	123597302	1797	1797	1797	1797	0
317	20231103	154600	123597302	1797	1797	1797	1797	0
318	20231103	154500	123597302	1797	1797	1797	1797	0
319	20231103	154400	123597302	1797	1797	1797	1797	0
320	20231103	154300	123597302	1797	1797	1797	1797	0
321	20231103	154200	123597302	1797	1797	1797	1797	0
322	20231103	154100	123597302	1797	1797	1797	1797	0
323	20231103	154000	123597302	1797	1797	1797	1797	0
324	20231103	153900	123597302	1797	1797	1797	1797	0
325	20231103	153800	123597302	1797	1797	1797	1797	0
326	20231103	153700	123597302	1797	1797	1797	1797	0
327	20231103	153600	123597302	1797	1797	1797	1797	0
328	20231103	153500	123597302	1797	1797	1797	1797	0
329	20231103	153400	123597302	1797	1797	1797	1797	0
330	20231103	153300	123597302	1797	1797	1797	1797	0
331	20231103	153200	123597302	1797	1797	1797	1797	0
332	20231103	153100	123597302	1797	1797	1797	1797	868
333	20231103	153000	123597302	1797	1797	1797	1797	868
334	20231103	152900	122037506	1798	1798	1798	1798	0
335	20231103	152800	122037506	1798	1798	1798	1798	0
336	20231103	152700	122037506	1798	1798	1798	1798	0
337	20231103	152600	122037506	1798	1798	1798	1798	0
338	20231103	152500	122037506	1798	1798	1798	1798	0
339	20231103	152400	122037506	1798	1798	1798	1798	0
340	20231103	152300	122037506	1798	1798	1798	1798	0
341	20231103	152200	122037506	1798	1798	1798	1798	0
342	20231103	152100	122037506	1798	1798	1798	1798	0
343	20231103	152000	122037506	1798	1798	1798	1798	0
344	20231103	151900	122037506	1798	1798	1798	1798	0
345	20231103	151800	122037506	1798	1798	1798	1798	111
346	20231103	151700	121837928	1798	1798	1798	1798	312
347	20231103	151600	121276952	1798	1798	1798	1798	621
348	20231103	151500	120160394	1795	1795	1795	1795	0
349	20231103	151400	120160394	1795	1797	1798	1795	2910
350	20231103	151300	114930894	1797	1797	1797	1797	1
351	20231103	151200	114929097	1797	1797	1797	1797	35
352	20231103	151100	114866202	1797	1797	1797	1797	1
353	20231103	151000	114864405	1797	1797	1797	1797	1
354	20231103	150900	114862608	1798	1798	1798	1798	1
355	20231103	150800	114860810	1798	1798	1798	1798	1
356	20231103	150700	114859012	1798	1798	1798	1798	1
357	20231103	150600	114857214	1798	1798	1798	1798	1
358	20231103	150500	114855416	1799	1799	1799	1799	1
359	20231103	150400	114853617	1800	1800	1800	1800	1
360	20231103	150300	114851817	1801	1801	1801	1801	1
361	20231103	150200	114850016	1800	1800	1800	1800	11
362	20231103	150100	114830216	1800	1800	1800	1800	47
363	20231103	150000	114745616	1800	1798	1800	1798	8
364	20231103	145900	114731228	1798	1798	1798	1798	1
365	20231103	145800	114729430	1798	1798	1798	1798	1
366	20231103	145700	114727632	1798	1798	1798	1798	1
367	20231103	145600	114725834	1798	1798	1798	1798	1
368	20231103	145500	114724036	1799	1796	1799	1785	251
369	20231103	145400	114275591	1800	1800	1800	1800	1
370	20231103	145300	114273791	1800	1800	1800	1800	1
371	20231103	145200	114271991	1799	1799	1799	1799	334
372	20231103	145100	113671125	1799	1799	1799	1799	1
373	20231103	145000	113669326	1799	1799	1799	1799	1
374	20231103	144900	113667527	1800	1800	1800	1800	1
375	20231103	144800	113665727	1800	1800	1800	1800	4
376	20231103	144700	113658527	1801	1801	1801	1801	1
377	20231103	144600	113656726	1801	1801	1801	1801	1
378	20231103	144500	113654925	1802	1802	1802	1802	77
379	20231103	144400	113516171	1802	1802	1802	1802	0
380	20231103	144300	113516171	1802	1802	1802	1802	0
381	20231103	144200	113516171	1802	1802	1802	1802	0
382	20231103	144100	113516171	1802	1802	1802	1802	0
383	20231103	144000	113516171	1802	1802	1802	1802	35
384	20231103	143900	113453101	1807	1807	1807	1807	50
385	20231103	143800	113362751	1810	1810	1810	1810	0
386	20231103	143700	113362751	1810	1810	1810	1810	0
387	20231103	143600	113362751	1810	1810	1810	1810	0
388	20231103	143500	113362751	1810	1810	1810	1810	0
389	20231103	143400	113362751	1810	1810	1810	1810	0
390	20231103	143300	113362751	1810	1810	1810	1810	0
391	20231103	143200	113362751	1810	1810	1810	1810	6
392	20231103	143100	113351891	1810	1810	1810	1810	0
393	20231103	143000	113351891	1810	1810	1810	1810	0
394	20231103	142900	113351891	1810	1810	1810	1810	0
395	20231103	142800	113351891	1810	1810	1810	1810	0
396	20231103	142700	113351891	1810	1810	1810	1810	1
397	20231103	142600	113350081	1802	1802	1802	1802	17
398	20231103	142500	113319447	1810	1810	1810	1810	0
399	20231103	142400	113319447	1810	1810	1810	1810	0
400	20231103	142300	113319447	1810	1810	1810	1810	1
401	20231103	142200	113317637	1808	1808	1808	1808	460
402	20231103	142100	112485957	1808	1808	1808	1808	0
403	20231103	142000	112485957	1808	1808	1808	1808	100
404	20231103	141900	112305157	1808	1808	1808	1808	0
405	20231103	141800	112305157	1808	1808	1808	1808	0
406	20231103	141700	112305157	1808	1808	1808	1808	53
407	20231103	141600	112209333	1810	1808	1810	1808	81
408	20231103	141500	112062883	1810	1810	1810	1810	0
409	20231103	141400	112062883	1810	1810	1810	1810	0
410	20231103	141300	112062883	1810	1810	1810	1810	3
411	20231103	141200	112057453	1810	1810	1810	1810	0
412	20231103	141100	112057453	1810	1810	1810	1810	4
413	20231103	141000	112050213	1810	1810	1810	1810	17
414	20231103	140900	112019443	1810	1810	1810	1810	0
415	20231103	140800	112019443	1810	1810	1810	1810	0
416	20231103	140700	112019443	1810	1810	1810	1810	0
417	20231103	140600	112019443	1810	1810	1810	1810	0
418	20231103	140500	112019443	1810	1810	1810	1810	96
419	20231103	140400	111845683	1810	1810	1810	1810	0
420	20231103	140300	111845683	1810	1810	1810	1810	927
421	20231103	140200	110167813	1815	1815	1815	1815	0
422	20231103	140100	110167813	1815	1815	1815	1815	0
423	20231103	140000	110167813	1815	1815	1815	1815	0
424	20231103	135900	110167813	1815	1815	1815	1815	0
425	20231103	135800	110167813	1815	1815	1815	1815	38
426	20231103	135700	110098843	1815	1815	1815	1815	0
427	20231103	135600	110098843	1815	1814	1815	1814	278
428	20231103	135500	109594491	1814	1814	1814	1814	0
429	20231103	135400	109594491	1814	1814	1814	1814	0
430	20231103	135300	109594491	1814	1814	1814	1814	0
431	20231103	135200	109594491	1814	1814	1814	1814	552
432	20231103	135100	108593163	1814	1814	1814	1814	1
433	20231103	135000	108591349	1810	1810	1810	1810	0
434	20231103	134900	108591349	1810	1810	1810	1810	0
435	20231103	134800	108591349	1810	1810	1810	1810	10
436	20231103	134700	108573249	1811	1811	1811	1811	614
437	20231103	134600	107461295	1814	1814	1814	1814	0
438	20231103	134500	107461295	1814	1814	1814	1814	0
439	20231103	134400	107461295	1814	1814	1814	1814	0
440	20231103	134300	107461295	1814	1814	1814	1814	0
441	20231103	134200	107461295	1814	1814	1814	1814	0
442	20231103	134100	107461295	1814	1814	1814	1814	0
443	20231103	134000	107461295	1814	1814	1814	1814	0
444	20231103	133900	107461295	1814	1814	1814	1814	0
445	20231103	133800	107461295	1814	1814	1814	1814	0
446	20231103	133700	107461295	1814	1814	1814	1814	100
447	20231103	133600	107279895	1814	1814	1814	1814	0
448	20231103	133500	107279895	1814	1814	1814	1814	0
449	20231103	133400	107279895	1814	1814	1814	1814	0
450	20231103	133300	107279895	1814	1814	1814	1814	0
451	20231103	133200	107279895	1814	1814	1814	1814	0
452	20231103	133100	107279895	1814	1814	1814	1814	0
453	20231103	133000	107279895	1814	1814	1814	1814	0
454	20231103	132900	107279895	1814	1814	1814	1814	0
455	20231103	132800	107279895	1814	1814	1814	1814	0
456	20231103	132700	107279895	1814	1814	1814	1814	0
457	20231103	132600	107279895	1814	1814	1814	1814	0
458	20231103	132500	107279895	1814	1814	1814	1814	1
459	20231103	132400	107278081	1814	1814	1814	1814	0
460	20231103	132300	107278081	1814	1814	1814	1814	0
461	20231103	132200	107278081	1814	1814	1814	1814	0
462	20231103	132100	107278081	1814	1814	1814	1814	0
463	20231103	132000	107278081	1814	1814	1814	1814	0
464	20231103	131900	107278081	1814	1814	1814	1814	0
465	20231103	131800	107278081	1814	1814	1814	1814	0
466	20231103	131700	107278081	1814	1814	1814	1814	0
467	20231103	131600	107278081	1814	1814	1814	1814	0
468	20231103	131500	107278081	1814	1814	1814	1814	0
469	20231103	131400	107278081	1814	1810	1814	1810	1270
470	20231103	131300	104974353	1814	1814	1814	1814	0
471	20231103	131200	104974353	1814	1814	1814	1814	0
472	20231103	131100	104974353	1814	1814	1814	1814	2
473	20231103	131000	104970725	1814	1812	1814	1812	17
474	20231103	130900	104939900	1810	1810	1810	1810	35
475	20231103	130800	104876550	1810	1810	1810	1810	0
476	20231103	130700	104876550	1810	1810	1810	1810	389
477	20231103	130600	104172460	1810	1810	1810	1810	0
478	20231103	130500	104172460	1810	1809	1810	1809	143
479	20231103	130400	103913741	1809	1808	1809	1808	207
480	20231103	130300	103539484	1808	1808	1808	1807	3
481	20231103	130200	103534061	1808	1808	1808	1808	0
482	20231103	130100	103534061	1808	1808	1808	1808	0
483	20231103	130000	103534061	1808	1808	1808	1808	0
484	20231103	125900	103534061	1808	1808	1808	1808	0
485	20231103	125800	103534061	1808	1808	1808	1808	0
486	20231103	125700	103534061	1808	1807	1808	1807	4
487	20231103	125600	103526832	1807	1807	1807	1807	1
488	20231103	125500	103525025	1802	1802	1802	1802	0
489	20231103	125400	103525025	1802	1802	1802	1802	0
490	20231103	125300	103525025	1802	1802	1802	1802	2
491	20231103	125200	103521421	1815	1815	1815	1815	1
492	20231103	125100	103519606	1800	1800	1800	1800	1
493	20231103	125000	103517806	1778	1778	1778	1778	0
494	20231103	124900	103517806	1778	1778	1778	1778	0
495	20231103	124800	103517806	1778	1778	1778	1778	0
496	20231103	124700	103517806	1778	1815	1815	1778	4674
497	20231103	124600	95134466	1815	1815	1815	1815	11
498	20231103	124500	95114501	1815	1815	1815	1815	0
499	20231103	124400	95114501	1815	1815	1815	1815	30
500	20231103	124300	95060051	1815	1815	1815	1815	0
501	20231103	124200	95060051	1815	1815	1815	1815	0
502	20231103	124100	95060051	1815	1815	1815	1815	0
503	20231103	124000	95060051	1815	1815	1815	1815	0
504	20231103	123900	95060051	1815	1813	1815	1813	88
505	20231103	123800	94900419	1817	1817	1817	1817	0
506	20231103	123700	94900419	1817	1817	1817	1817	0
507	20231103	123600	94900419	1817	1817	1817	1817	162
508	20231103	123500	94606065	1817	1817	1817	1817	99
509	20231103	123400	94426182	1818	1818	1818	1818	1
510	20231103	123300	94424364	1807	1818	1818	1807	17
511	20231103	123200	94393513	1823	1823	1823	1823	1
512	20231103	123100	94391690	1823	1823	1823	1823	0
513	20231103	123000	94391690	1823	1823	1823	1823	0
514	20231103	122900	94391690	1823	1823	1823	1823	0
515	20231103	122800	94391690	1823	1823	1823	1823	0
516	20231103	122700	94391690	1823	1823	1823	1823	0
517	20231103	122600	94391690	1823	1823	1823	1823	1
518	20231103	122500	94389867	1810	1810	1810	1810	0
519	20231103	122400	94389867	1810	1810	1810	1810	0
520	20231103	122300	94389867	1810	1810	1810	1810	0
521	20231103	122200	94389867	1810	1810	1810	1810	0
522	20231103	122100	94389867	1810	1810	1860	1809	7277
523	20231103	122000	81006496	1810	1810	1810	1810	0
524	20231103	121900	81006496	1810	1810	1810	1810	1
525	20231103	121800	81004686	1807	1807	1807	1807	0
526	20231103	121700	81004686	1807	1807	1807	1807	201
527	20231103	121600	80641479	1807	1807	1807	1807	0
528	20231103	121500	80641479	1807	1807	1807	1807	0
529	20231103	121400	80641479	1807	1807	1807	1807	96
530	20231103	121300	80468007	1807	1803	1807	1803	342
531	20231103	121200	79851270	1802	1802	1802	1802	2146
532	20231103	121100	75984178	1803	1803	1803	1803	0
533	20231103	121000	75984178	1803	1803	1803	1803	17
534	20231103	120900	75953527	1803	1803	1803	1803	0
535	20231103	120800	75953527	1803	1803	1803	1803	0
536	20231103	120700	75953527	1803	1803	1803	1803	0
537	20231103	120600	75953527	1803	1803	1803	1803	0
538	20231103	120500	75953527	1803	1803	1803	1803	0
539	20231103	120400	75953527	1803	1803	1803	1803	0
540	20231103	120300	75953527	1803	1803	1803	1803	12
541	20231103	120200	75931891	1804	1804	1804	1804	0
542	20231103	120100	75931891	1804	1804	1804	1804	0
543	20231103	120000	75931891	1804	1804	1804	1804	0
544	20231103	115900	75931891	1804	1804	1804	1804	0
545	20231103	115800	75931891	1804	1804	1804	1804	0
546	20231103	115700	75931891	1804	1804	1804	1804	0
547	20231103	115600	75931891	1804	1804	1804	1804	0
548	20231103	115500	75931891	1804	1804	1804	1804	10
549	20231103	115400	75913851	1803	1803	1803	1803	1
550	20231103	115300	75912048	1803	1803	1803	1803	0
551	20231103	115200	75912048	1803	1803	1803	1803	0
552	20231103	115100	75912048	1803	1803	1803	1803	106
553	20231103	115000	75720930	1803	1803	1803	1803	8
554	20231103	114900	75706506	1803	1803	1803	1803	0
555	20231103	114800	75706506	1803	1803	1803	1803	0
556	20231103	114700	75706506	1803	1803	1803	1803	166
557	20231103	114600	75407208	1804	1804	1804	1804	1
558	20231103	114500	75405404	1802	1804	1804	1802	128
559	20231103	114400	75174699	1804	1804	1804	1804	0
560	20231103	114300	75174699	1804	1804	1804	1804	55
561	20231103	114200	75075479	1804	1804	1804	1804	0
562	20231103	114100	75075479	1804	1804	1804	1804	0
563	20231103	114000	75075479	1804	1804	1804	1804	0
564	20231103	113900	75075479	1804	1804	1804	1804	0
565	20231103	113800	75075479	1804	1804	1804	1804	0
566	20231103	113700	75075479	1804	1804	1804	1804	0
567	20231103	113600	75075479	1804	1804	1804	1804	0
568	20231103	113500	75075479	1804	1804	1804	1804	0
569	20231103	113400	75075479	1804	1804	1804	1804	0
570	20231103	113300	75075479	1804	1804	1804	1804	0
571	20231103	113200	75075479	1804	1804	1804	1804	0
572	20231103	113100	75075479	1804	1804	1804	1804	0
573	20231103	113000	75075479	1804	1804	1804	1804	0
574	20231103	112900	75075479	1804	1804	1804	1804	0
575	20231103	112800	75075479	1804	1804	1804	1804	6
576	20231103	112700	75064655	1804	1804	1804	1804	122
577	20231103	112600	74844567	1804	1804	1804	1804	0
578	20231103	112500	74844567	1804	1804	1804	1804	250
579	20231103	112400	74393567	1803	1804	1804	1803	23
580	20231103	112300	74352097	1803	1803	1803	1803	22
581	20231103	112200	74312431	1803	1803	1803	1803	3
582	20231103	112100	74307022	1803	1803	1803	1803	0
583	20231103	112000	74307022	1803	1803	1803	1803	30
584	20231103	111900	74252932	1803	1803	1803	1803	0
585	20231103	111800	74252932	1803	1803	1803	1803	0
586	20231103	111700	74252932	1803	1803	1803	1803	0
587	20231103	111600	74252932	1803	1803	1803	1803	10
588	20231103	111500	74234902	1807	1806	1807	1806	2
589	20231103	111400	74231289	1806	1806	1806	1806	0
590	20231103	111300	74231289	1806	1806	1806	1806	0
591	20231103	111200	74231289	1806	1806	1806	1806	235
592	20231103	111100	73806879	1806	1806	1806	1806	165
593	20231103	111000	73508889	1806	1806	1806	1806	17
594	20231103	110900	73478187	1806	1806	1806	1806	1
595	20231103	110800	73476381	1806	1803	1806	1803	368
596	20231103	110700	72812742	1803	1803	1803	1803	0
597	20231103	110600	72812742	1803	1803	1803	1803	0
598	20231103	110500	72812742	1803	1803	1803	1803	0
599	20231103	110400	72812742	1803	1803	1803	1803	56
600	20231103	110300	72711774	1803	1803	1803	1803	0
601	20231103	110200	72711774	1803	1803	1803	1803	944
602	20231103	110100	71009742	1806	1806	1806	1806	60
603	20231103	110000	70901382	1805	1805	1805	1805	2
604	20231103	105900	70897772	1804	1804	1804	1804	0
605	20231103	105800	70897772	1804	1804	1804	1804	39
606	20231103	105700	70827416	1803	1803	1803	1803	0
607	20231103	105600	70827416	1803	1803	1803	1803	1
608	20231103	105500	70825613	1803	1803	1803	1803	0
609	20231103	105400	70825613	1803	1803	1803	1803	57
610	20231103	105300	70722842	1803	1803	1803	1803	75
611	20231103	105200	70587617	1804	1805	1806	1804	521
612	20231103	105100	69647527	1806	1806	1806	1806	12
613	20231103	105000	69625855	1807	1807	1807	1807	0
614	20231103	104900	69625855	1807	1807	1807	1807	1
615	20231103	104800	69624048	1797	1797	1797	1797	0
616	20231103	104700	69624048	1797	1795	1797	1795	2053
617	20231103	104600	65935118	1794	1794	1794	1794	0
618	20231103	104500	65935118	1794	1794	1794	1794	0
619	20231103	104400	65935118	1794	1794	1794	1794	0
620	20231103	104300	65935118	1794	1794	1794	1794	0
621	20231103	104200	65935118	1794	1794	1794	1794	0
622	20231103	104100	65935118	1794	1794	1794	1794	0
623	20231103	104000	65935118	1794	1794	1794	1794	0
624	20231103	103900	65935118	1794	1794	1794	1794	0
625	20231103	103800	65935118	1794	1793	1794	1793	7
626	20231103	103700	65922561	1793	1790	1793	1790	1003
627	20231103	103600	64127188	1785	1785	1785	1785	0
628	20231103	103500	64127188	1785	1784	1785	1784	1475
629	20231103	103400	61494966	1784	1784	1784	1784	0
630	20231103	103300	61494966	1784	1784	1784	1784	0
631	20231103	103200	61494966	1784	1784	1784	1784	0
632	20231103	103100	61494966	1784	1784	1784	1784	211
633	20231103	103000	61118542	1785	1785	1785	1785	87
634	20231103	102900	60963247	1790	1790	1790	1790	0
635	20231103	102800	60963247	1790	1790	1790	1790	0
636	20231103	102700	60963247	1790	1790	1790	1790	400
637	20231103	102600	60247247	1790	1790	1790	1790	0
638	20231103	102500	60247247	1790	1789	1790	1789	558
639	20231103	102400	59248539	1790	1790	1790	1790	0
640	20231103	102300	59248539	1790	1790	1790	1790	0
641	20231103	102200	59248539	1790	1790	1790	1790	0
642	20231103	102100	59248539	1790	1790	1790	1790	0
643	20231103	102000	59248539	1790	1790	1790	1790	0
644	20231103	101900	59248539	1790	1790	1790	1790	0
645	20231103	101800	59248539	1790	1790	1790	1790	0
646	20231103	101700	59248539	1790	1790	1790	1790	0
647	20231103	101600	59248539	1790	1790	1790	1790	0
648	20231103	101500	59248539	1790	1790	1790	1790	96
649	20231103	101400	59076699	1790	1790	1790	1790	0
650	20231103	101300	59076699	1790	1790	1790	1790	300
651	20231103	101200	58539699	1779	1789	1789	1779	7752
652	20231103	101100	44733812	1788	1788	1788	1788	0
653	20231103	101000	44733812	1788	1789	1789	1788	530
654	20231103	100900	43786166	1795	1795	1795	1795	0
655	20231103	100800	43786166	1795	1795	1795	1795	176
656	20231103	100700	43470246	1795	1795	1795	1795	222
657	20231103	100600	43071756	1795	1795	1795	1795	0
658	20231103	100500	43071756	1795	1795	1795	1795	0
659	20231103	100400	43071756	1795	1795	1795	1795	0
660	20231103	100300	43071756	1795	1795	1795	1795	25
661	20231103	100200	43026881	1795	1795	1795	1795	0
662	20231103	100100	43026881	1795	1795	1795	1795	2
663	20231103	100000	43023291	1795	1795	1795	1795	0
664	20231103	095900	43023291	1795	1795	1795	1795	0
665	20231103	095800	43023291	1795	1795	1795	1795	0
666	20231103	095700	43023291	1795	1795	1795	1795	0
667	20231103	095600	43023291	1795	1795	1795	1795	837
668	20231103	095500	41520876	1795	1795	1795	1795	0
669	20231103	095400	41520876	1795	1795	1795	1795	0
670	20231103	095300	41520876	1795	1795	1795	1795	0
671	20231103	095200	41520876	1795	1795	1795	1795	0
672	20231103	095100	41520876	1795	1795	1795	1795	0
673	20231103	095000	41520876	1795	1795	1795	1795	0
674	20231103	094900	41520876	1795	1795	1795	1795	0
675	20231103	094800	41520876	1795	1795	1795	1795	0
676	20231103	094700	41520876	1795	1795	1795	1795	0
677	20231103	094600	41520876	1795	1795	1795	1795	0
678	20231103	094500	41520876	1795	1795	1795	1795	0
679	20231103	094400	41520876	1795	1795	1795	1795	1
680	20231103	094300	41519081	1795	1794	1795	1794	200
681	20231103	094200	41160120	1795	1795	1795	1795	0
682	20231103	094100	41160120	1795	1795	1795	1795	0
683	20231103	094000	41160120	1795	1793	1795	1779	698
684	20231103	093900	39913192	1794	1794	1794	1794	0
685	20231103	093800	39913192	1794	1794	1794	1794	0
686	20231103	093700	39913192	1794	1794	1794	1794	0
687	20231103	093600	39913192	1794	1794	1794	1794	0
688	20231103	093500	39913192	1794	1795	1795	1794	257
689	20231103	093400	39452132	1794	1794	1794	1794	300
690	20231103	093300	38913932	1795	1795	1795	1795	591
691	20231103	093200	37853087	1794	1794	1794	1793	3459
692	20231103	093100	31647655	1794	1794	1794	1794	28
693	20231103	093000	31597423	1794	1794	1794	1794	25
694	20231103	092900	31552573	1795	1795	1795	1795	12
695	20231103	092800	31531033	1795	1795	1795	1795	121
696	20231103	092700	31313838	1795	1794	1795	1794	14
697	20231103	092600	31288715	1795	1795	1795	1795	1074
698	20231103	092500	29360885	1795	1795	1795	1795	0
699	20231103	092400	29360885	1795	1795	1795	1795	500
700	20231103	092300	28463385	1806	1806	1806	1806	1
701	20231103	092200	28461579	1795	1795	1795	1795	3
702	20231103	092100	28456194	1806	1806	1806	1806	1
703	20231103	092000	28454388	1795	1795	1795	1795	3
704	20231103	091900	28449003	1806	1795	1806	1795	4
705	20231103	091800	28441812	1806	1805	1806	1805	52
706	20231103	091700	28347901	1805	1795	1805	1795	277
707	20231103	091600	27848617	1806	1806	1806	1806	2
708	20231103	091500	27845005	1806	1806	1806	1806	1
709	20231103	091400	27843199	1806	1805	1806	1794	704
710	20231103	091300	26579966	1805	1805	1805	1805	0
711	20231103	091200	26579966	1805	1805	1805	1805	46
712	20231103	091100	26496936	1806	1807	1807	1805	277
713	20231103	091000	25996729	1807	1807	1807	1792	32
714	20231103	090900	25938995	1809	1809	1809	1809	1
715	20231103	090800	25937186	1809	1810	1810	1809	18
716	20231103	090700	25904622	1809	1809	1809	1809	15
717	20231103	090600	25877487	1811	1811	1811	1811	15
718	20231103	090500	25850322	1812	1793	1813	1785	5461
719	20231103	090400	16029288	1793	1809	1814	1793	1187
720	20231103	090300	13888696	1809	1808	1812	1808	255
721	20231103	090200	13427289	1806	1802	1806	1802	223
722	20231103	090100	13025037	1794	1793	1800	1793	195
723	20231103	090000	12674747	1794	1793	1794	1793	7069