KissMeData/013700/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185700	48952515	1543	1543	1543	1543	428
3	20231103	185600	48952515	1543	1543	1543	1543	0
4	20231103	185500	48952515	1543	1543	1543	1543	0
5	20231103	185400	48952515	1543	1543	1543	1543	0
6	20231103	185300	48952515	1543	1543	1543	1543	0
7	20231103	185200	48952515	1543	1543	1543	1543	0
8	20231103	185100	48952515	1543	1543	1543	1543	0
9	20231103	185000	48952515	1543	1543	1543	1543	0
10	20231103	184900	48952515	1543	1543	1543	1543	0
11	20231103	184800	48952515	1543	1543	1543	1543	0
12	20231103	184700	48952515	1543	1543	1543	1543	0
13	20231103	184600	48952515	1543	1543	1543	1543	0
14	20231103	184500	48952515	1543	1543	1543	1543	0
15	20231103	184400	48952515	1543	1543	1543	1543	0
16	20231103	184300	48952515	1543	1543	1543	1543	0
17	20231103	184200	48952515	1543	1543	1543	1543	0
18	20231103	184100	48952515	1543	1543	1543	1543	0
19	20231103	184000	48952515	1543	1543	1543	1543	0
20	20231103	183900	48952515	1543	1543	1543	1543	0
21	20231103	183800	48952515	1543	1543	1543	1543	0
22	20231103	183700	48952515	1543	1543	1543	1543	0
23	20231103	183600	48952515	1543	1543	1543	1543	0
24	20231103	183500	48952515	1543	1543	1543	1543	0
25	20231103	183400	48952515	1543	1543	1543	1543	0
26	20231103	183300	48952515	1543	1543	1543	1543	0
27	20231103	183200	48952515	1543	1543	1543	1543	0
28	20231103	183100	48952515	1543	1543	1543	1543	0
29	20231103	183000	48952515	1543	1543	1543	1543	0
30	20231103	182900	48952515	1543	1543	1543	1543	0
31	20231103	182800	48952515	1543	1543	1543	1543	0
32	20231103	182700	48952515	1543	1543	1543	1543	428
33	20231103	182600	48952515	1543	1543	1543	1543	0
34	20231103	182500	48952515	1543	1543	1543	1543	0
35	20231103	182400	48952515	1543	1543	1543	1543	0
36	20231103	182300	48952515	1543	1543	1543	1543	0
37	20231103	182200	48952515	1543	1543	1543	1543	0
38	20231103	182100	48952515	1543	1543	1543	1543	0
39	20231103	182000	48952515	1543	1543	1543	1543	0
40	20231103	181900	48952515	1543	1543	1543	1543	0
41	20231103	181800	48952515	1543	1543	1543	1543	0
42	20231103	181700	48952515	1543	1543	1543	1543	0
43	20231103	181600	48952515	1543	1543	1543	1543	0
44	20231103	181500	48952515	1543	1543	1543	1543	0
45	20231103	181400	48952515	1543	1543	1543	1543	0
46	20231103	181300	48952515	1543	1543	1543	1543	0
47	20231103	181200	48952515	1543	1543	1543	1543	0
48	20231103	181100	48952515	1543	1543	1543	1543	0
49	20231103	181000	48952515	1543	1543	1543	1543	0
50	20231103	180900	48952515	1543	1543	1543	1543	0
51	20231103	180800	48952515	1543	1543	1543	1543	0
52	20231103	180700	48952515	1543	1543	1543	1543	0
53	20231103	180600	48952515	1543	1543	1543	1543	0
54	20231103	180500	48952515	1543	1543	1543	1543	0
55	20231103	180400	48952515	1543	1543	1543	1543	0
56	20231103	180300	48952515	1543	1543	1543	1543	0
57	20231103	180200	48952515	1543	1543	1543	1543	0
58	20231103	180100	48952515	1543	1543	1543	1543	0
59	20231103	180000	48952515	1543	1543	1543	1543	0
60	20231103	175900	48952515	1543	1543	1543	1543	0
61	20231103	175800	48952515	1543	1543	1543	1543	0
62	20231103	175700	48952515	1543	1543	1543	1543	428
63	20231103	175600	48952515	1543	1543	1543	1543	0
64	20231103	175500	48952515	1543	1543	1543	1543	0
65	20231103	175400	48952515	1543	1543	1543	1543	0
66	20231103	175300	48952515	1543	1543	1543	1543	0
67	20231103	175200	48952515	1543	1543	1543	1543	0
68	20231103	175100	48952515	1543	1543	1543	1543	0
69	20231103	175000	48952515	1543	1543	1543	1543	0
70	20231103	174900	48952515	1543	1543	1543	1543	0
71	20231103	174800	48952515	1543	1543	1543	1543	0
72	20231103	174700	48952515	1543	1543	1543	1543	0
73	20231103	174600	48952515	1543	1543	1543	1543	0
74	20231103	174500	48952515	1543	1543	1543	1543	0
75	20231103	174400	48952515	1543	1543	1543	1543	0
76	20231103	174300	48952515	1543	1543	1543	1543	0
77	20231103	174200	48952515	1543	1543	1543	1543	0
78	20231103	174100	48952515	1543	1543	1543	1543	0
79	20231103	174000	48952515	1543	1543	1543	1543	0
80	20231103	173900	48952515	1543	1543	1543	1543	0
81	20231103	173800	48952515	1543	1543	1543	1543	0
82	20231103	173700	48952515	1543	1543	1543	1543	0
83	20231103	173600	48952515	1543	1543	1543	1543	0
84	20231103	173500	48952515	1543	1543	1543	1543	0
85	20231103	173400	48952515	1543	1543	1543	1543	0
86	20231103	173300	48952515	1543	1543	1543	1543	0
87	20231103	173200	48952515	1543	1543	1543	1543	0
88	20231103	173100	48952515	1543	1543	1543	1543	0
89	20231103	173000	48952515	1543	1543	1543	1543	0
90	20231103	172900	48952515	1543	1543	1543	1543	0
91	20231103	172800	48952515	1543	1543	1543	1543	0
92	20231103	172700	48952515	1543	1543	1543	1543	428
93	20231103	172600	48952515	1543	1543	1543	1543	0
94	20231103	172500	48952515	1543	1543	1543	1543	0
95	20231103	172400	48952515	1543	1543	1543	1543	0
96	20231103	172300	48952515	1543	1543	1543	1543	0
97	20231103	172200	48952515	1543	1543	1543	1543	0
98	20231103	172100	48952515	1543	1543	1543	1543	0
99	20231103	172000	48952515	1543	1543	1543	1543	0
100	20231103	171900	48952515	1543	1543	1543	1543	0
101	20231103	171800	48952515	1543	1543	1543	1543	0
102	20231103	171700	48952515	1543	1543	1543	1543	0
103	20231103	171600	48952515	1543	1543	1543	1543	0
104	20231103	171500	48952515	1543	1543	1543	1543	0
105	20231103	171400	48952515	1543	1543	1543	1543	0
106	20231103	171300	48952515	1543	1543	1543	1543	0
107	20231103	171200	48952515	1543	1543	1543	1543	0
108	20231103	171100	48952515	1543	1543	1543	1543	0
109	20231103	171000	48952515	1543	1543	1543	1543	0
110	20231103	170900	48952515	1543	1543	1543	1543	0
111	20231103	170800	48952515	1543	1543	1543	1543	0
112	20231103	170700	48952515	1543	1543	1543	1543	0
113	20231103	170600	48952515	1543	1543	1543	1543	0
114	20231103	170500	48952515	1543	1543	1543	1543	0
115	20231103	170400	48952515	1543	1543	1543	1543	0
116	20231103	170300	48952515	1543	1543	1543	1543	0
117	20231103	170200	48952515	1543	1543	1543	1543	0
118	20231103	170100	48952515	1543	1543	1543	1543	0
119	20231103	170000	48952515	1543	1543	1543	1543	0
120	20231103	165900	48952515	1543	1543	1543	1543	0
121	20231103	165800	48952515	1543	1543	1543	1543	0
122	20231103	165700	48952515	1543	1543	1543	1543	428
123	20231103	165600	48952515	1543	1543	1543	1543	0
124	20231103	165500	48952515	1543	1543	1543	1543	0
125	20231103	165400	48952515	1543	1543	1543	1543	0
126	20231103	165300	48952515	1543	1543	1543	1543	0
127	20231103	165200	48952515	1543	1543	1543	1543	0
128	20231103	165100	48952515	1543	1543	1543	1543	0
129	20231103	165000	48952515	1543	1543	1543	1543	0
130	20231103	164900	48952515	1543	1543	1543	1543	0
131	20231103	164800	48952515	1543	1543	1543	1543	0
132	20231103	164700	48952515	1543	1543	1543	1543	0
133	20231103	164600	48952515	1543	1543	1543	1543	0
134	20231103	164500	48952515	1543	1543	1543	1543	0
135	20231103	164400	48952515	1543	1543	1543	1543	0
136	20231103	164300	48952515	1543	1543	1543	1543	0
137	20231103	164200	48952515	1543	1543	1543	1543	0
138	20231103	164100	48952515	1543	1543	1543	1543	0
139	20231103	164000	48952515	1543	1543	1543	1543	0
140	20231103	163900	48952515	1543	1543	1543	1543	0
141	20231103	163800	48952515	1543	1543	1543	1543	0
142	20231103	163700	48952515	1543	1543	1543	1543	0
143	20231103	163600	48952515	1543	1543	1543	1543	0
144	20231103	163500	48952515	1543	1543	1543	1543	0
145	20231103	163400	48952515	1543	1543	1543	1543	0
146	20231103	163300	48952515	1543	1543	1543	1543	0
147	20231103	163200	48952515	1543	1543	1543	1543	0
148	20231103	163100	48952515	1543	1543	1543	1543	0
149	20231103	163000	48952515	1543	1543	1543	1543	0
150	20231103	162900	48952515	1543	1543	1543	1543	0
151	20231103	162800	48952515	1543	1543	1543	1543	0
152	20231103	162700	48952515	1543	1543	1543	1543	428
153	20231103	162600	48952515	1543	1543	1543	1543	0
154	20231103	162500	48952515	1543	1543	1543	1543	0
155	20231103	162400	48952515	1543	1543	1543	1543	0
156	20231103	162300	48952515	1543	1543	1543	1543	0
157	20231103	162200	48952515	1543	1543	1543	1543	0
158	20231103	162100	48952515	1543	1543	1543	1543	0
159	20231103	162000	48952515	1543	1543	1543	1543	0
160	20231103	161900	48952515	1543	1543	1543	1543	0
161	20231103	161800	48952515	1543	1543	1543	1543	0
162	20231103	161700	48952515	1543	1543	1543	1543	0
163	20231103	161600	48952515	1543	1543	1543	1543	0
164	20231103	161500	48952515	1543	1543	1543	1543	0
165	20231103	161400	48952515	1543	1543	1543	1543	0
166	20231103	161300	48952515	1543	1543	1543	1543	0
167	20231103	161200	48952515	1543	1543	1543	1543	0
168	20231103	161100	48952515	1543	1543	1543	1543	0
169	20231103	161000	48952515	1543	1543	1543	1543	0
170	20231103	160900	48952515	1543	1543	1543	1543	0
171	20231103	160800	48952515	1543	1543	1543	1543	0
172	20231103	160700	48952515	1543	1543	1543	1543	0
173	20231103	160600	48952515	1543	1543	1543	1543	0
174	20231103	160500	48952515	1543	1543	1543	1543	0
175	20231103	160400	48952515	1543	1543	1543	1543	0
176	20231103	160300	48952515	1543	1543	1543	1543	0
177	20231103	160200	48952515	1543	1543	1543	1543	0
178	20231103	160100	48952515	1543	1543	1543	1543	0
179	20231103	160000	48952515	1543	1543	1543	1543	0
180	20231103	155900	48952515	1543	1543	1543	1543	0
181	20231103	155800	48952515	1543	1543	1543	1543	0
182	20231103	155700	48952515	1543	1543	1543	1543	428
183	20231103	155600	48952515	1543	1543	1543	1543	0
184	20231103	155500	48952515	1543	1543	1543	1543	0
185	20231103	155400	48952515	1543	1543	1543	1543	0
186	20231103	155300	48952515	1543	1543	1543	1543	0
187	20231103	155200	48952515	1543	1543	1543	1543	0
188	20231103	155100	48952515	1543	1543	1543	1543	0
189	20231103	155000	48952515	1543	1543	1543	1543	0
190	20231103	154900	48952515	1543	1543	1543	1543	0
191	20231103	154800	48952515	1543	1543	1543	1543	0
192	20231103	154700	48952515	1543	1543	1543	1543	0
193	20231103	154600	48952515	1543	1543	1543	1543	0
194	20231103	154500	48952515	1543	1543	1543	1543	0
195	20231103	154400	48952515	1543	1543	1543	1543	0
196	20231103	154300	48952515	1543	1543	1543	1543	0
197	20231103	154200	48952515	1543	1543	1543	1543	0
198	20231103	154100	48952515	1543	1543	1543	1543	0
199	20231103	154000	48952515	1543	1543	1543	1543	0
200	20231103	153900	48952515	1543	1543	1543	1543	0
201	20231103	153800	48952515	1543	1543	1543	1543	0
202	20231103	153700	48952515	1543	1543	1543	1543	0
203	20231103	153600	48952515	1543	1543	1543	1543	0
204	20231103	153500	48952515	1543	1543	1543	1543	0
205	20231103	153400	48952515	1543	1543	1543	1543	0
206	20231103	153300	48952515	1543	1543	1543	1543	0
207	20231103	153200	48952515	1543	1543	1543	1543	0
208	20231103	153100	48952515	1543	1543	1543	1543	0
209	20231103	153000	48952515	1543	1543	1543	1543	428
210	20231103	152900	48292111	1541	1541	1541	1541	0
211	20231103	152800	48292111	1541	1541	1541	1541	0
212	20231103	152700	48292111	1541	1541	1541	1541	0
213	20231103	152600	48292111	1541	1541	1541	1541	0
214	20231103	152500	48292111	1541	1541	1541	1541	0
215	20231103	152400	48292111	1541	1541	1541	1541	0
216	20231103	152300	48292111	1541	1541	1541	1541	0
217	20231103	152200	48292111	1541	1541	1541	1541	0
218	20231103	152100	48292111	1541	1541	1541	1541	0
219	20231103	152000	48292111	1541	1541	1541	1541	0
220	20231103	151900	48292111	1541	1541	1541	1541	0
221	20231103	151800	48292111	1541	1541	1541	1541	1
222	20231103	151700	48290570	1535	1535	1535	1535	0
223	20231103	151600	48290570	1535	1535	1535	1535	0
224	20231103	151500	48290570	1535	1535	1535	1535	1
225	20231103	151400	48289035	1539	1539	1539	1539	3
226	20231103	151300	48284418	1540	1540	1540	1540	1
227	20231103	151200	48282878	1535	1535	1535	1535	0
228	20231103	151100	48282878	1535	1535	1535	1535	685
229	20231103	151000	47231403	1535	1535	1535	1534	276
230	20231103	150900	46807761	1535	1535	1535	1535	4
231	20231103	150800	46801621	1542	1542	1542	1542	0
232	20231103	150700	46801621	1542	1542	1542	1542	0
233	20231103	150600	46801621	1542	1542	1542	1542	0
234	20231103	150500	46801621	1542	1542	1542	1542	0
235	20231103	150400	46801621	1542	1542	1542	1542	0
236	20231103	150300	46801621	1542	1542	1542	1542	1
237	20231103	150200	46800079	1535	1535	1535	1535	0
238	20231103	150100	46800079	1535	1535	1535	1535	0
239	20231103	150000	46800079	1535	1535	1535	1535	0
240	20231103	145900	46800079	1535	1537	1537	1535	4500
241	20231103	145800	39892513	1542	1542	1542	1542	2
242	20231103	145700	39889429	1538	1538	1538	1538	0
243	20231103	145600	39889429	1538	1538	1538	1538	0
244	20231103	145500	39889429	1538	1538	1538	1538	0
245	20231103	145400	39889429	1538	1538	1538	1538	0
246	20231103	145300	39889429	1538	1538	1538	1538	0
247	20231103	145200	39889429	1538	1538	1538	1538	0
248	20231103	145100	39889429	1538	1538	1538	1538	0
249	20231103	145000	39889429	1538	1538	1538	1538	0
250	20231103	144900	39889429	1538	1538	1538	1538	0
251	20231103	144800	39889429	1538	1538	1538	1538	0
252	20231103	144700	39889429	1538	1538	1538	1538	0
253	20231103	144600	39889429	1538	1540	1540	1538	70
254	20231103	144500	39781765	1542	1542	1542	1542	0
255	20231103	144400	39781765	1542	1542	1542	1542	0
256	20231103	144300	39781765	1542	1542	1542	1542	0
257	20231103	144200	39781765	1542	1542	1542	1542	0
258	20231103	144100	39781765	1542	1542	1542	1542	0
259	20231103	144000	39781765	1542	1542	1542	1542	0
260	20231103	143900	39781765	1542	1542	1542	1542	0
261	20231103	143800	39781765	1542	1542	1542	1542	0
262	20231103	143700	39781765	1542	1542	1542	1542	0
263	20231103	143600	39781765	1542	1541	1542	1541	8
264	20231103	143500	39769436	1540	1540	1540	1540	0
265	20231103	143400	39769436	1540	1540	1540	1540	0
266	20231103	143300	39769436	1540	1540	1540	1540	0
267	20231103	143200	39769436	1540	1540	1540	1540	8
268	20231103	143100	39757116	1541	1541	1541	1541	55
269	20231103	143000	39672361	1541	1541	1541	1541	0
270	20231103	142900	39672361	1541	1541	1541	1541	0
271	20231103	142800	39672361	1541	1541	1541	1541	0
272	20231103	142700	39672361	1541	1541	1541	1541	0
273	20231103	142600	39672361	1541	1541	1541	1541	0
274	20231103	142500	39672361	1541	1541	1541	1541	0
275	20231103	142400	39672361	1541	1541	1541	1541	0
276	20231103	142300	39672361	1541	1541	1541	1541	0
277	20231103	142200	39672361	1541	1541	1541	1541	0
278	20231103	142100	39672361	1541	1541	1541	1541	0
279	20231103	142000	39672361	1541	1541	1541	1541	0
280	20231103	141900	39672361	1541	1541	1541	1541	0
281	20231103	141800	39672361	1541	1541	1541	1541	0
282	20231103	141700	39672361	1541	1541	1541	1541	0
283	20231103	141600	39672361	1541	1541	1541	1541	3
284	20231103	141500	39667738	1541	1541	1541	1541	0
285	20231103	141400	39667738	1541	1541	1541	1541	0
286	20231103	141300	39667738	1541	1541	1541	1541	0
287	20231103	141200	39667738	1541	1541	1541	1541	0
288	20231103	141100	39667738	1541	1541	1541	1541	0
289	20231103	141000	39667738	1541	1541	1541	1541	0
290	20231103	140900	39667738	1541	1541	1541	1541	200
291	20231103	140800	39359538	1541	1541	1541	1541	0
292	20231103	140700	39359538	1541	1541	1541	1541	0
293	20231103	140600	39359538	1541	1541	1541	1541	0
294	20231103	140500	39359538	1541	1541	1541	1541	0
295	20231103	140400	39359538	1541	1541	1541	1541	1
296	20231103	140300	39357997	1534	1534	1534	1534	0
297	20231103	140200	39357997	1534	1534	1534	1534	0
298	20231103	140100	39357997	1534	1534	1534	1534	0
299	20231103	140000	39357997	1534	1534	1534	1534	0
300	20231103	135900	39357997	1534	1534	1534	1534	0
301	20231103	135800	39357997	1534	1534	1534	1534	0
302	20231103	135700	39357997	1534	1534	1534	1534	0
303	20231103	135600	39357997	1534	1534	1534	1534	0
304	20231103	135500	39357997	1534	1534	1534	1534	0
305	20231103	135400	39357997	1534	1534	1534	1534	0
306	20231103	135300	39357997	1534	1534	1534	1534	0
307	20231103	135200	39357997	1534	1534	1534	1534	0
308	20231103	135100	39357997	1534	1534	1534	1534	0
309	20231103	135000	39357997	1534	1534	1534	1534	0
310	20231103	134900	39357997	1534	1534	1534	1534	0
311	20231103	134800	39357997	1534	1534	1534	1534	0
312	20231103	134700	39357997	1534	1534	1534	1534	0
313	20231103	134600	39357997	1534	1534	1534	1534	0
314	20231103	134500	39357997	1534	1534	1534	1534	0
315	20231103	134400	39357997	1534	1534	1534	1534	0
316	20231103	134300	39357997	1534	1534	1534	1534	0
317	20231103	134200	39357997	1534	1534	1534	1534	0
318	20231103	134100	39357997	1534	1534	1534	1534	0
319	20231103	134000	39357997	1534	1534	1534	1534	0
320	20231103	133900	39357997	1534	1534	1534	1534	0
321	20231103	133800	39357997	1534	1534	1534	1534	0
322	20231103	133700	39357997	1534	1534	1534	1534	0
323	20231103	133600	39357997	1534	1534	1534	1534	0
324	20231103	133500	39357997	1534	1534	1534	1534	0
325	20231103	133400	39357997	1534	1534	1534	1534	0
326	20231103	133300	39357997	1534	1534	1534	1534	100
327	20231103	133200	39204597	1534	1534	1534	1534	0
328	20231103	133100	39204597	1534	1534	1534	1534	0
329	20231103	133000	39204597	1534	1534	1534	1534	0
330	20231103	132900	39204597	1534	1534	1534	1534	0
331	20231103	132800	39204597	1534	1534	1534	1534	0
332	20231103	132700	39204597	1534	1534	1534	1534	0
333	20231103	132600	39204597	1534	1535	1535	1534	560
334	20231103	132500	38345533	1535	1535	1535	1535	0
335	20231103	132400	38345533	1535	1535	1535	1535	0
336	20231103	132300	38345533	1535	1535	1535	1535	0
337	20231103	132200	38345533	1535	1535	1535	1535	0
338	20231103	132100	38345533	1535	1535	1535	1535	0
339	20231103	132000	38345533	1535	1535	1535	1535	0
340	20231103	131900	38345533	1535	1535	1535	1535	0
341	20231103	131800	38345533	1535	1535	1535	1535	0
342	20231103	131700	38345533	1535	1535	1535	1535	0
343	20231103	131600	38345533	1535	1535	1535	1535	0
344	20231103	131500	38345533	1535	1535	1535	1535	0
345	20231103	131400	38345533	1535	1535	1535	1535	0
346	20231103	131300	38345533	1535	1535	1535	1535	0
347	20231103	131200	38345533	1535	1535	1535	1535	0
348	20231103	131100	38345533	1535	1535	1535	1535	0
349	20231103	131000	38345533	1535	1535	1535	1535	0
350	20231103	130900	38345533	1535	1535	1535	1535	0
351	20231103	130800	38345533	1535	1535	1535	1535	0
352	20231103	130700	38345533	1535	1535	1535	1535	0
353	20231103	130600	38345533	1535	1535	1535	1535	0
354	20231103	130500	38345533	1535	1535	1535	1535	0
355	20231103	130400	38345533	1535	1535	1535	1535	0
356	20231103	130300	38345533	1535	1535	1535	1535	0
357	20231103	130200	38345533	1535	1535	1535	1535	0
358	20231103	130100	38345533	1535	1535	1535	1535	0
359	20231103	130000	38345533	1535	1535	1535	1535	0
360	20231103	125900	38345533	1535	1535	1535	1535	0
361	20231103	125800	38345533	1535	1535	1535	1535	0
362	20231103	125700	38345533	1535	1535	1535	1535	0
363	20231103	125600	38345533	1535	1535	1535	1535	0
364	20231103	125500	38345533	1535	1535	1535	1535	0
365	20231103	125400	38345533	1535	1535	1535	1535	0
366	20231103	125300	38345533	1535	1535	1535	1535	20
367	20231103	125200	38314833	1544	1544	1544	1544	0
368	20231103	125100	38314833	1544	1544	1544	1544	0
369	20231103	125000	38314833	1544	1544	1544	1544	0
370	20231103	124900	38314833	1544	1544	1544	1544	0
371	20231103	124800	38314833	1544	1544	1544	1544	0
372	20231103	124700	38314833	1544	1544	1544	1544	0
373	20231103	124600	38314833	1544	1544	1544	1544	0
374	20231103	124500	38314833	1544	1544	1544	1544	0
375	20231103	124400	38314833	1544	1544	1544	1544	0
376	20231103	124300	38314833	1544	1544	1544	1544	0
377	20231103	124200	38314833	1544	1544	1544	1544	65
378	20231103	124100	38214473	1544	1544	1544	1544	0
379	20231103	124000	38214473	1544	1544	1544	1544	0
380	20231103	123900	38214473	1544	1544	1544	1544	0
381	20231103	123800	38214473	1544	1544	1544	1544	0
382	20231103	123700	38214473	1544	1544	1544	1544	0
383	20231103	123600	38214473	1544	1544	1544	1544	0
384	20231103	123500	38214473	1544	1544	1544	1544	0
385	20231103	123400	38214473	1544	1544	1544	1544	0
386	20231103	123300	38214473	1544	1544	1544	1544	0
387	20231103	123200	38214473	1544	1544	1544	1544	0
388	20231103	123100	38214473	1544	1544	1544	1544	0
389	20231103	123000	38214473	1544	1544	1544	1544	0
390	20231103	122900	38214473	1544	1544	1544	1544	0
391	20231103	122800	38214473	1544	1544	1544	1544	0
392	20231103	122700	38214473	1544	1544	1544	1544	0
393	20231103	122600	38214473	1544	1544	1544	1544	0
394	20231103	122500	38214473	1544	1544	1544	1544	0
395	20231103	122400	38214473	1544	1544	1544	1544	0
396	20231103	122300	38214473	1544	1544	1544	1544	0
397	20231103	122200	38214473	1544	1544	1544	1544	0
398	20231103	122100	38214473	1544	1544	1544	1544	0
399	20231103	122000	38214473	1544	1544	1544	1544	0
400	20231103	121900	38214473	1544	1544	1544	1544	0
401	20231103	121800	38214473	1544	1544	1544	1544	0
402	20231103	121700	38214473	1544	1544	1544	1544	0
403	20231103	121600	38214473	1544	1544	1544	1544	0
404	20231103	121500	38214473	1544	1544	1544	1544	0
405	20231103	121400	38214473	1544	1544	1544	1544	0
406	20231103	121300	38214473	1544	1544	1544	1544	0
407	20231103	121200	38214473	1544	1544	1544	1544	0
408	20231103	121100	38214473	1544	1544	1544	1544	0
409	20231103	121000	38214473	1544	1544	1544	1544	0
410	20231103	120900	38214473	1544	1544	1544	1544	0
411	20231103	120800	38214473	1544	1544	1544	1544	0
412	20231103	120700	38214473	1544	1544	1544	1544	0
413	20231103	120600	38214473	1544	1544	1544	1544	0
414	20231103	120500	38214473	1544	1544	1544	1544	0
415	20231103	120400	38214473	1544	1544	1544	1544	0
416	20231103	120300	38214473	1544	1544	1544	1544	0
417	20231103	120200	38214473	1544	1544	1544	1544	0
418	20231103	120100	38214473	1544	1544	1544	1544	0
419	20231103	120000	38214473	1544	1544	1544	1544	0
420	20231103	115900	38214473	1544	1544	1544	1544	33
421	20231103	115800	38163521	1534	1534	1534	1534	0
422	20231103	115700	38163521	1534	1534	1534	1534	24
423	20231103	115600	38126705	1534	1534	1534	1534	0
424	20231103	115500	38126705	1534	1534	1534	1534	22
425	20231103	115400	38092957	1544	1544	1544	1544	0
426	20231103	115300	38092957	1544	1544	1544	1544	0
427	20231103	115200	38092957	1544	1544	1544	1544	0
428	20231103	115100	38092957	1544	1544	1544	1544	0
429	20231103	115000	38092957	1544	1544	1544	1544	0
430	20231103	114900	38092957	1544	1534	1544	1534	21
431	20231103	114800	38060733	1535	1535	1535	1535	0
432	20231103	114700	38060733	1535	1535	1535	1535	141
433	20231103	114600	37844298	1535	1535	1535	1535	5
434	20231103	114500	37836623	1545	1545	1545	1545	0
435	20231103	114400	37836623	1545	1545	1545	1545	0
436	20231103	114300	37836623	1545	1545	1545	1545	0
437	20231103	114200	37836623	1545	1545	1545	1545	10
438	20231103	114100	37821173	1545	1545	1545	1545	0
439	20231103	114000	37821173	1545	1545	1545	1545	0
440	20231103	113900	37821173	1545	1545	1545	1545	0
441	20231103	113800	37821173	1545	1545	1545	1545	0
442	20231103	113700	37821173	1545	1545	1545	1545	0
443	20231103	113600	37821173	1545	1545	1545	1545	0
444	20231103	113500	37821173	1545	1545	1545	1545	0
445	20231103	113400	37821173	1545	1545	1545	1545	0
446	20231103	113300	37821173	1545	1545	1545	1545	0
447	20231103	113200	37821173	1545	1545	1545	1545	0
448	20231103	113100	37821173	1545	1545	1545	1545	0
449	20231103	113000	37821173	1545	1545	1545	1545	0
450	20231103	112900	37821173	1545	1545	1545	1545	0
451	20231103	112800	37821173	1545	1545	1545	1545	0
452	20231103	112700	37821173	1545	1545	1545	1545	0
453	20231103	112600	37821173	1545	1545	1545	1545	0
454	20231103	112500	37821173	1545	1545	1545	1545	0
455	20231103	112400	37821173	1545	1544	1545	1544	10000
456	20231103	112300	22371428	1545	1545	1545	1545	0
457	20231103	112200	22371428	1545	1545	1545	1545	0
458	20231103	112100	22371428	1545	1545	1545	1545	0
459	20231103	112000	22371428	1545	1535	1545	1535	11
460	20231103	111900	22354523	1535	1535	1535	1535	7
461	20231103	111800	22343778	1535	1542	1542	1535	206
462	20231103	111700	22026641	1545	1545	1545	1545	0
463	20231103	111600	22026641	1545	1545	1545	1545	0
464	20231103	111500	22026641	1545	1545	1545	1545	0
465	20231103	111400	22026641	1545	1545	1545	1545	0
466	20231103	111300	22026641	1545	1545	1545	1545	200
467	20231103	111200	21717641	1545	1545	1545	1545	0
468	20231103	111100	21717641	1545	1545	1545	1545	0
469	20231103	111000	21717641	1545	1545	1545	1545	0
470	20231103	110900	21717641	1545	1545	1545	1545	0
471	20231103	110800	21717641	1545	1545	1545	1545	0
472	20231103	110700	21717641	1545	1545	1545	1545	0
473	20231103	110600	21717641	1545	1545	1545	1545	0
474	20231103	110500	21717641	1545	1545	1545	1545	0
475	20231103	110400	21717641	1545	1545	1545	1545	100
476	20231103	110300	21563141	1550	1550	1550	1550	0
477	20231103	110200	21563141	1550	1550	1550	1550	0
478	20231103	110100	21563141	1550	1550	1550	1550	0
479	20231103	110000	21563141	1550	1550	1550	1550	0
480	20231103	105900	21563141	1550	1550	1550	1550	0
481	20231103	105800	21563141	1550	1550	1550	1550	0
482	20231103	105700	21563141	1550	1550	1550	1550	46
483	20231103	105600	21491841	1549	1548	1549	1548	1954
484	20231103	105500	18466509	1548	1548	1548	1548	2
485	20231103	105400	18463413	1548	1548	1548	1548	0
486	20231103	105300	18463413	1548	1548	1548	1548	0
487	20231103	105200	18463413	1548	1548	1548	1548	0
488	20231103	105100	18463413	1548	1548	1548	1548	0
489	20231103	105000	18463413	1548	1548	1548	1548	0
490	20231103	104900	18463413	1548	1548	1548	1548	0
491	20231103	104800	18463413	1548	1548	1548	1548	0
492	20231103	104700	18463413	1548	1548	1548	1548	0
493	20231103	104600	18463413	1548	1548	1548	1548	0
494	20231103	104500	18463413	1548	1548	1548	1548	0
495	20231103	104400	18463413	1548	1548	1548	1548	0
496	20231103	104300	18463413	1548	1548	1548	1548	10
497	20231103	104200	18447933	1548	1548	1548	1548	0
498	20231103	104100	18447933	1548	1548	1548	1548	0
499	20231103	104000	18447933	1548	1548	1548	1548	0
500	20231103	103900	18447933	1548	1548	1548	1548	0
501	20231103	103800	18447933	1548	1548	1548	1548	258
502	20231103	103700	18048549	1548	1548	1548	1548	0
503	20231103	103600	18048549	1548	1545	1548	1545	3000
504	20231103	103500	13406490	1548	1548	1548	1548	0
505	20231103	103400	13406490	1548	1545	1548	1545	5000
506	20231103	103300	5675551	1545	1545	1545	1545	0
507	20231103	103200	5675551	1545	1545	1545	1545	0
508	20231103	103100	5675551	1545	1545	1545	1545	0
509	20231103	103000	5675551	1545	1545	1545	1545	0
510	20231103	102900	5675551	1545	1545	1545	1545	0
511	20231103	102800	5675551	1545	1545	1545	1545	0
512	20231103	102700	5675551	1545	1545	1545	1545	0
513	20231103	102600	5675551	1545	1545	1545	1545	0
514	20231103	102500	5675551	1545	1545	1545	1545	0
515	20231103	102400	5675551	1545	1542	1545	1542	1026
516	20231103	102300	4091275	1542	1542	1542	1542	500
517	20231103	102200	3320275	1542	1542	1542	1542	0
518	20231103	102100	3320275	1542	1542	1542	1542	0
519	20231103	102000	3320275	1542	1542	1542	1542	0
520	20231103	101900	3320275	1542	1542	1542	1542	0
521	20231103	101800	3320275	1542	1542	1542	1542	0
522	20231103	101700	3320275	1542	1542	1542	1542	0
523	20231103	101600	3320275	1542	1542	1542	1542	65
524	20231103	101500	3220045	1542	1542	1542	1542	0
525	20231103	101400	3220045	1542	1541	1542	1538	101
526	20231103	101300	3064529	1541	1541	1541	1541	0
527	20231103	101200	3064529	1541	1541	1541	1541	20
528	20231103	101100	3033709	1541	1541	1541	1541	0
529	20231103	101000	3033709	1541	1541	1541	1541	448
530	20231103	100900	2343341	1541	1541	1541	1541	0
531	20231103	100800	2343341	1541	1541	1541	1541	0
532	20231103	100700	2343341	1541	1541	1541	1541	0
533	20231103	100600	2343341	1541	1541	1541	1541	100
534	20231103	100500	2189241	1541	1541	1541	1541	0
535	20231103	100400	2189241	1541	1541	1541	1541	0
536	20231103	100300	2189241	1541	1541	1541	1541	0
537	20231103	100200	2189241	1541	1541	1541	1541	0
538	20231103	100100	2189241	1541	1541	1541	1541	0
539	20231103	100000	2189241	1541	1541	1541	1541	0
540	20231103	095900	2189241	1541	1541	1541	1541	0
541	20231103	095800	2189241	1541	1541	1541	1541	0
542	20231103	095700	2189241	1541	1541	1541	1541	0
543	20231103	095600	2189241	1541	1541	1541	1541	0
544	20231103	095500	2189241	1541	1540	1541	1540	16
545	20231103	095400	2164599	1541	1535	1541	1535	106
546	20231103	095300	2001377	1540	1540	1540	1540	0
547	20231103	095200	2001377	1540	1540	1540	1540	0
548	20231103	095100	2001377	1540	1540	1540	1540	490
549	20231103	095000	1246777	1536	1536	1536	1536	0
550	20231103	094900	1246777	1536	1536	1536	1536	0
551	20231103	094800	1246777	1536	1536	1536	1536	0
552	20231103	094700	1246777	1536	1536	1536	1536	0
553	20231103	094600	1246777	1536	1536	1536	1536	0
554	20231103	094500	1246777	1536	1536	1536	1536	0
555	20231103	094400	1246777	1536	1536	1536	1536	6
556	20231103	094300	1237561	1542	1542	1542	1542	0
557	20231103	094200	1237561	1542	1542	1542	1542	0
558	20231103	094100	1237561	1542	1542	1542	1542	0
559	20231103	094000	1237561	1542	1542	1542	1542	0
560	20231103	093900	1237561	1542	1542	1542	1542	0
561	20231103	093800	1237561	1542	1542	1542	1542	0
562	20231103	093700	1237561	1542	1542	1542	1542	0
563	20231103	093600	1237561	1542	1542	1542	1542	0
564	20231103	093500	1237561	1542	1542	1542	1542	2
565	20231103	093400	1234477	1545	1545	1545	1545	0
566	20231103	093300	1234477	1545	1545	1545	1545	3
567	20231103	093200	1229842	1545	1545	1545	1545	10
568	20231103	093100	1214392	1545	1545	1545	1545	39
569	20231103	093000	1154137	1545	1545	1545	1545	0
570	20231103	092900	1154137	1545	1545	1545	1545	0
571	20231103	092800	1154137	1545	1545	1545	1545	0
572	20231103	092700	1154137	1545	1545	1545	1545	0
573	20231103	092600	1154137	1545	1545	1545	1545	0
574	20231103	092500	1154137	1545	1545	1545	1545	0
575	20231103	092400	1154137	1545	1545	1545	1545	0
576	20231103	092300	1154137	1545	1545	1545	1545	0
577	20231103	092200	1154137	1545	1545	1545	1545	0
578	20231103	092100	1154137	1545	1545	1545	1545	0
579	20231103	092000	1154137	1545	1545	1545	1545	0
580	20231103	091900	1154137	1545	1545	1545	1545	64
581	20231103	091800	1055257	1548	1548	1548	1548	0
582	20231103	091700	1055257	1548	1548	1548	1548	0
583	20231103	091600	1055257	1548	1548	1548	1548	0
584	20231103	091500	1055257	1548	1548	1548	1548	0
585	20231103	091400	1055257	1548	1548	1548	1548	0
586	20231103	091300	1055257	1548	1548	1548	1548	0
587	20231103	091200	1055257	1548	1548	1548	1548	0
588	20231103	091100	1055257	1548	1548	1548	1548	0
589	20231103	091000	1055257	1548	1548	1548	1548	1
590	20231103	090900	1053709	1540	1540	1540	1540	0
591	20231103	090800	1053709	1540	1540	1540	1540	301
592	20231103	090700	590169	1549	1549	1549	1549	0
593	20231103	090600	590169	1549	1549	1549	1549	0
594	20231103	090500	590169	1549	1549	1549	1549	0
595	20231103	090400	590169	1549	1549	1549	1549	0
596	20231103	090300	590169	1549	1549	1549	1549	0
597	20231103	090200	590169	1549	1549	1549	1549	0
598	20231103	090100	590169	1549	1549	1549	1549	0
599	20231103	090000	590169	1549	1549	1549	1549	381