KissMeData/333050/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210600	78628597	1351	1351	1351	1351	517
3	20231103	210500	78628597	1351	1351	1351	1351	0
4	20231103	210400	78628597	1351	1351	1351	1351	0
5	20231103	210300	78628597	1351	1351	1351	1351	0
6	20231103	210200	78628597	1351	1351	1351	1351	0
7	20231103	210100	78628597	1351	1351	1351	1351	0
8	20231103	210000	78628597	1351	1351	1351	1351	0
9	20231103	205900	78628597	1351	1351	1351	1351	0
10	20231103	205800	78628597	1351	1351	1351	1351	0
11	20231103	205700	78628597	1351	1351	1351	1351	0
12	20231103	205600	78628597	1351	1351	1351	1351	0
13	20231103	205500	78628597	1351	1351	1351	1351	0
14	20231103	205400	78628597	1351	1351	1351	1351	0
15	20231103	205300	78628597	1351	1351	1351	1351	0
16	20231103	205200	78628597	1351	1351	1351	1351	0
17	20231103	205100	78628597	1351	1351	1351	1351	0
18	20231103	205000	78628597	1351	1351	1351	1351	0
19	20231103	204900	78628597	1351	1351	1351	1351	0
20	20231103	204800	78628597	1351	1351	1351	1351	0
21	20231103	204700	78628597	1351	1351	1351	1351	0
22	20231103	204600	78628597	1351	1351	1351	1351	0
23	20231103	204500	78628597	1351	1351	1351	1351	0
24	20231103	204400	78628597	1351	1351	1351	1351	0
25	20231103	204300	78628597	1351	1351	1351	1351	0
26	20231103	204200	78628597	1351	1351	1351	1351	0
27	20231103	204100	78628597	1351	1351	1351	1351	0
28	20231103	204000	78628597	1351	1351	1351	1351	0
29	20231103	203900	78628597	1351	1351	1351	1351	0
30	20231103	203800	78628597	1351	1351	1351	1351	0
31	20231103	203700	78628597	1351	1351	1351	1351	0
32	20231103	203600	78628597	1351	1351	1351	1351	517
33	20231103	203500	78628597	1351	1351	1351	1351	0
34	20231103	203400	78628597	1351	1351	1351	1351	0
35	20231103	203300	78628597	1351	1351	1351	1351	0
36	20231103	203200	78628597	1351	1351	1351	1351	0
37	20231103	203100	78628597	1351	1351	1351	1351	0
38	20231103	203000	78628597	1351	1351	1351	1351	0
39	20231103	202900	78628597	1351	1351	1351	1351	0
40	20231103	202800	78628597	1351	1351	1351	1351	0
41	20231103	202700	78628597	1351	1351	1351	1351	0
42	20231103	202600	78628597	1351	1351	1351	1351	0
43	20231103	202500	78628597	1351	1351	1351	1351	0
44	20231103	202400	78628597	1351	1351	1351	1351	0
45	20231103	202300	78628597	1351	1351	1351	1351	0
46	20231103	202200	78628597	1351	1351	1351	1351	0
47	20231103	202100	78628597	1351	1351	1351	1351	0
48	20231103	202000	78628597	1351	1351	1351	1351	0
49	20231103	201900	78628597	1351	1351	1351	1351	0
50	20231103	201800	78628597	1351	1351	1351	1351	0
51	20231103	201700	78628597	1351	1351	1351	1351	0
52	20231103	201600	78628597	1351	1351	1351	1351	0
53	20231103	201500	78628597	1351	1351	1351	1351	0
54	20231103	201400	78628597	1351	1351	1351	1351	0
55	20231103	201300	78628597	1351	1351	1351	1351	0
56	20231103	201200	78628597	1351	1351	1351	1351	0
57	20231103	201100	78628597	1351	1351	1351	1351	0
58	20231103	201000	78628597	1351	1351	1351	1351	0
59	20231103	200900	78628597	1351	1351	1351	1351	0
60	20231103	200800	78628597	1351	1351	1351	1351	0
61	20231103	200700	78628597	1351	1351	1351	1351	0
62	20231103	200600	78628597	1351	1351	1351	1351	517
63	20231103	200500	78628597	1351	1351	1351	1351	0
64	20231103	200400	78628597	1351	1351	1351	1351	0
65	20231103	200300	78628597	1351	1351	1351	1351	0
66	20231103	200200	78628597	1351	1351	1351	1351	0
67	20231103	200100	78628597	1351	1351	1351	1351	0
68	20231103	200000	78628597	1351	1351	1351	1351	0
69	20231103	195900	78628597	1351	1351	1351	1351	0
70	20231103	195800	78628597	1351	1351	1351	1351	0
71	20231103	195700	78628597	1351	1351	1351	1351	0
72	20231103	195600	78628597	1351	1351	1351	1351	0
73	20231103	195500	78628597	1351	1351	1351	1351	0
74	20231103	195400	78628597	1351	1351	1351	1351	0
75	20231103	195300	78628597	1351	1351	1351	1351	0
76	20231103	195200	78628597	1351	1351	1351	1351	0
77	20231103	195100	78628597	1351	1351	1351	1351	0
78	20231103	195000	78628597	1351	1351	1351	1351	0
79	20231103	194900	78628597	1351	1351	1351	1351	0
80	20231103	194800	78628597	1351	1351	1351	1351	0
81	20231103	194700	78628597	1351	1351	1351	1351	0
82	20231103	194600	78628597	1351	1351	1351	1351	0
83	20231103	194500	78628597	1351	1351	1351	1351	0
84	20231103	194400	78628597	1351	1351	1351	1351	0
85	20231103	194300	78628597	1351	1351	1351	1351	0
86	20231103	194200	78628597	1351	1351	1351	1351	0
87	20231103	194100	78628597	1351	1351	1351	1351	0
88	20231103	194000	78628597	1351	1351	1351	1351	0
89	20231103	193900	78628597	1351	1351	1351	1351	0
90	20231103	193800	78628597	1351	1351	1351	1351	0
91	20231103	193700	78628597	1351	1351	1351	1351	0
92	20231103	193600	78628597	1351	1351	1351	1351	517
93	20231103	193500	78628597	1351	1351	1351	1351	0
94	20231103	193400	78628597	1351	1351	1351	1351	0
95	20231103	193300	78628597	1351	1351	1351	1351	0
96	20231103	193200	78628597	1351	1351	1351	1351	0
97	20231103	193100	78628597	1351	1351	1351	1351	0
98	20231103	193000	78628597	1351	1351	1351	1351	0
99	20231103	192900	78628597	1351	1351	1351	1351	0
100	20231103	192800	78628597	1351	1351	1351	1351	0
101	20231103	192700	78628597	1351	1351	1351	1351	0
102	20231103	192600	78628597	1351	1351	1351	1351	0
103	20231103	192500	78628597	1351	1351	1351	1351	0
104	20231103	192400	78628597	1351	1351	1351	1351	0
105	20231103	192300	78628597	1351	1351	1351	1351	0
106	20231103	192200	78628597	1351	1351	1351	1351	0
107	20231103	192100	78628597	1351	1351	1351	1351	0
108	20231103	192000	78628597	1351	1351	1351	1351	0
109	20231103	191900	78628597	1351	1351	1351	1351	0
110	20231103	191800	78628597	1351	1351	1351	1351	0
111	20231103	191700	78628597	1351	1351	1351	1351	0
112	20231103	191600	78628597	1351	1351	1351	1351	0
113	20231103	191500	78628597	1351	1351	1351	1351	0
114	20231103	191400	78628597	1351	1351	1351	1351	0
115	20231103	191300	78628597	1351	1351	1351	1351	0
116	20231103	191200	78628597	1351	1351	1351	1351	0
117	20231103	191100	78628597	1351	1351	1351	1351	0
118	20231103	191000	78628597	1351	1351	1351	1351	0
119	20231103	190900	78628597	1351	1351	1351	1351	0
120	20231103	190800	78628597	1351	1351	1351	1351	0
121	20231103	190700	78628597	1351	1351	1351	1351	0
122	20231103	190600	78628597	1351	1351	1351	1351	517
123	20231103	190500	78628597	1351	1351	1351	1351	0
124	20231103	190400	78628597	1351	1351	1351	1351	0
125	20231103	190300	78628597	1351	1351	1351	1351	0
126	20231103	190200	78628597	1351	1351	1351	1351	0
127	20231103	190100	78628597	1351	1351	1351	1351	0
128	20231103	190000	78628597	1351	1351	1351	1351	0
129	20231103	185900	78628597	1351	1351	1351	1351	0
130	20231103	185800	78628597	1351	1351	1351	1351	0
131	20231103	185700	78628597	1351	1351	1351	1351	0
132	20231103	185600	78628597	1351	1351	1351	1351	0
133	20231103	185500	78628597	1351	1351	1351	1351	0
134	20231103	185400	78628597	1351	1351	1351	1351	0
135	20231103	185300	78628597	1351	1351	1351	1351	0
136	20231103	185200	78628597	1351	1351	1351	1351	0
137	20231103	185100	78628597	1351	1351	1351	1351	0
138	20231103	185000	78628597	1351	1351	1351	1351	0
139	20231103	184900	78628597	1351	1351	1351	1351	0
140	20231103	184800	78628597	1351	1351	1351	1351	0
141	20231103	184700	78628597	1351	1351	1351	1351	0
142	20231103	184600	78628597	1351	1351	1351	1351	0
143	20231103	184500	78628597	1351	1351	1351	1351	0
144	20231103	184400	78628597	1351	1351	1351	1351	0
145	20231103	184300	78628597	1351	1351	1351	1351	0
146	20231103	184200	78628597	1351	1351	1351	1351	0
147	20231103	184100	78628597	1351	1351	1351	1351	0
148	20231103	184000	78628597	1351	1351	1351	1351	0
149	20231103	183900	78628597	1351	1351	1351	1351	0
150	20231103	183800	78628597	1351	1351	1351	1351	0
151	20231103	183700	78628597	1351	1351	1351	1351	0
152	20231103	183600	78628597	1351	1351	1351	1351	517
153	20231103	183500	78628597	1351	1351	1351	1351	0
154	20231103	183400	78628597	1351	1351	1351	1351	0
155	20231103	183300	78628597	1351	1351	1351	1351	0
156	20231103	183200	78628597	1351	1351	1351	1351	0
157	20231103	183100	78628597	1351	1351	1351	1351	0
158	20231103	183000	78628597	1351	1351	1351	1351	0
159	20231103	182900	78628597	1351	1351	1351	1351	0
160	20231103	182800	78628597	1351	1351	1351	1351	0
161	20231103	182700	78628597	1351	1351	1351	1351	0
162	20231103	182600	78628597	1351	1351	1351	1351	0
163	20231103	182500	78628597	1351	1351	1351	1351	0
164	20231103	182400	78628597	1351	1351	1351	1351	0
165	20231103	182300	78628597	1351	1351	1351	1351	0
166	20231103	182200	78628597	1351	1351	1351	1351	0
167	20231103	182100	78628597	1351	1351	1351	1351	0
168	20231103	182000	78628597	1351	1351	1351	1351	0
169	20231103	181900	78628597	1351	1351	1351	1351	0
170	20231103	181800	78628597	1351	1351	1351	1351	0
171	20231103	181700	78628597	1351	1351	1351	1351	0
172	20231103	181600	78628597	1351	1351	1351	1351	0
173	20231103	181500	78628597	1351	1351	1351	1351	0
174	20231103	181400	78628597	1351	1351	1351	1351	0
175	20231103	181300	78628597	1351	1351	1351	1351	0
176	20231103	181200	78628597	1351	1351	1351	1351	0
177	20231103	181100	78628597	1351	1351	1351	1351	0
178	20231103	181000	78628597	1351	1351	1351	1351	0
179	20231103	180900	78628597	1351	1351	1351	1351	0
180	20231103	180800	78628597	1351	1351	1351	1351	0
181	20231103	180700	78628597	1351	1351	1351	1351	0
182	20231103	180600	78628597	1351	1351	1351	1351	517
183	20231103	180500	78628597	1351	1351	1351	1351	0
184	20231103	180400	78628597	1351	1351	1351	1351	0
185	20231103	180300	78628597	1351	1351	1351	1351	0
186	20231103	180200	78628597	1351	1351	1351	1351	0
187	20231103	180100	78628597	1351	1351	1351	1351	0
188	20231103	180000	78628597	1351	1351	1351	1351	0
189	20231103	175900	78628597	1351	1351	1351	1351	0
190	20231103	175800	78628597	1351	1351	1351	1351	0
191	20231103	175700	78628597	1351	1351	1351	1351	0
192	20231103	175600	78628597	1351	1351	1351	1351	0
193	20231103	175500	78628597	1351	1351	1351	1351	0
194	20231103	175400	78628597	1351	1351	1351	1351	0
195	20231103	175300	78628597	1351	1351	1351	1351	0
196	20231103	175200	78628597	1351	1351	1351	1351	0
197	20231103	175100	78628597	1351	1351	1351	1351	0
198	20231103	175000	78628597	1351	1351	1351	1351	0
199	20231103	174900	78628597	1351	1351	1351	1351	0
200	20231103	174800	78628597	1351	1351	1351	1351	0
201	20231103	174700	78628597	1351	1351	1351	1351	0
202	20231103	174600	78628597	1351	1351	1351	1351	0
203	20231103	174500	78628597	1351	1351	1351	1351	0
204	20231103	174400	78628597	1351	1351	1351	1351	0
205	20231103	174300	78628597	1351	1351	1351	1351	0
206	20231103	174200	78628597	1351	1351	1351	1351	0
207	20231103	174100	78628597	1351	1351	1351	1351	0
208	20231103	174000	78628597	1351	1351	1351	1351	0
209	20231103	173900	78628597	1351	1351	1351	1351	0
210	20231103	173800	78628597	1351	1351	1351	1351	0
211	20231103	173700	78628597	1351	1351	1351	1351	0
212	20231103	173600	78628597	1351	1351	1351	1351	517
213	20231103	173500	78628597	1351	1351	1351	1351	0
214	20231103	173400	78628597	1351	1351	1351	1351	0
215	20231103	173300	78628597	1351	1351	1351	1351	0
216	20231103	173200	78628597	1351	1351	1351	1351	0
217	20231103	173100	78628597	1351	1351	1351	1351	0
218	20231103	173000	78628597	1351	1351	1351	1351	0
219	20231103	172900	78628597	1351	1351	1351	1351	0
220	20231103	172800	78628597	1351	1351	1351	1351	0
221	20231103	172700	78628597	1351	1351	1351	1351	0
222	20231103	172600	78628597	1351	1351	1351	1351	0
223	20231103	172500	78628597	1351	1351	1351	1351	0
224	20231103	172400	78628597	1351	1351	1351	1351	0
225	20231103	172300	78628597	1351	1351	1351	1351	0
226	20231103	172200	78628597	1351	1351	1351	1351	0
227	20231103	172100	78628597	1351	1351	1351	1351	0
228	20231103	172000	78628597	1351	1351	1351	1351	0
229	20231103	171900	78628597	1351	1351	1351	1351	0
230	20231103	171800	78628597	1351	1351	1351	1351	0
231	20231103	171700	78628597	1351	1351	1351	1351	0
232	20231103	171600	78628597	1351	1351	1351	1351	0
233	20231103	171500	78628597	1351	1351	1351	1351	0
234	20231103	171400	78628597	1351	1351	1351	1351	0
235	20231103	171300	78628597	1351	1351	1351	1351	0
236	20231103	171200	78628597	1351	1351	1351	1351	0
237	20231103	171100	78628597	1351	1351	1351	1351	0
238	20231103	171000	78628597	1351	1351	1351	1351	0
239	20231103	170900	78628597	1351	1351	1351	1351	0
240	20231103	170800	78628597	1351	1351	1351	1351	0
241	20231103	170700	78628597	1351	1351	1351	1351	0
242	20231103	170600	78628597	1351	1351	1351	1351	517
243	20231103	170500	78628597	1351	1351	1351	1351	0
244	20231103	170400	78628597	1351	1351	1351	1351	0
245	20231103	170300	78628597	1351	1351	1351	1351	0
246	20231103	170200	78628597	1351	1351	1351	1351	0
247	20231103	170100	78628597	1351	1351	1351	1351	0
248	20231103	170000	78628597	1351	1351	1351	1351	0
249	20231103	165900	78628597	1351	1351	1351	1351	0
250	20231103	165800	78628597	1351	1351	1351	1351	0
251	20231103	165700	78628597	1351	1351	1351	1351	0
252	20231103	165600	78628597	1351	1351	1351	1351	0
253	20231103	165500	78628597	1351	1351	1351	1351	0
254	20231103	165400	78628597	1351	1351	1351	1351	0
255	20231103	165300	78628597	1351	1351	1351	1351	0
256	20231103	165200	78628597	1351	1351	1351	1351	0
257	20231103	165100	78628597	1351	1351	1351	1351	0
258	20231103	165000	78628597	1351	1351	1351	1351	0
259	20231103	164900	78628597	1351	1351	1351	1351	0
260	20231103	164800	78628597	1351	1351	1351	1351	0
261	20231103	164700	78628597	1351	1351	1351	1351	0
262	20231103	164600	78628597	1351	1351	1351	1351	0
263	20231103	164500	78628597	1351	1351	1351	1351	0
264	20231103	164400	78628597	1351	1351	1351	1351	0
265	20231103	164300	78628597	1351	1351	1351	1351	0
266	20231103	164200	78628597	1351	1351	1351	1351	0
267	20231103	164100	78628597	1351	1351	1351	1351	0
268	20231103	164000	78628597	1351	1351	1351	1351	0
269	20231103	163900	78628597	1351	1351	1351	1351	0
270	20231103	163800	78628597	1351	1351	1351	1351	0
271	20231103	163700	78628597	1351	1351	1351	1351	0
272	20231103	163600	78628597	1351	1351	1351	1351	517
273	20231103	163500	78628597	1351	1351	1351	1351	0
274	20231103	163400	78628597	1351	1351	1351	1351	0
275	20231103	163300	78628597	1351	1351	1351	1351	0
276	20231103	163200	78628597	1351	1351	1351	1351	0
277	20231103	163100	78628597	1351	1351	1351	1351	0
278	20231103	163000	78628597	1351	1351	1351	1351	0
279	20231103	162900	78628597	1351	1351	1351	1351	0
280	20231103	162800	78628597	1351	1351	1351	1351	0
281	20231103	162700	78628597	1351	1351	1351	1351	0
282	20231103	162600	78628597	1351	1351	1351	1351	0
283	20231103	162500	78628597	1351	1351	1351	1351	0
284	20231103	162400	78628597	1351	1351	1351	1351	0
285	20231103	162300	78628597	1351	1351	1351	1351	0
286	20231103	162200	78628597	1351	1351	1351	1351	0
287	20231103	162100	78628597	1351	1351	1351	1351	0
288	20231103	162000	78628597	1351	1351	1351	1351	0
289	20231103	161900	78628597	1351	1351	1351	1351	0
290	20231103	161800	78628597	1351	1351	1351	1351	0
291	20231103	161700	78628597	1351	1351	1351	1351	0
292	20231103	161600	78628597	1351	1351	1351	1351	0
293	20231103	161500	78628597	1351	1351	1351	1351	0
294	20231103	161400	78628597	1351	1351	1351	1351	0
295	20231103	161300	78628597	1351	1351	1351	1351	0
296	20231103	161200	78628597	1351	1351	1351	1351	0
297	20231103	161100	78628597	1351	1351	1351	1351	0
298	20231103	161000	78628597	1351	1351	1351	1351	0
299	20231103	160900	78628597	1351	1351	1351	1351	0
300	20231103	160800	78628597	1351	1351	1351	1351	0
301	20231103	160700	78628597	1351	1351	1351	1351	0
302	20231103	160600	78628597	1351	1351	1351	1351	517
303	20231103	160500	78628597	1351	1351	1351	1351	0
304	20231103	160400	78628597	1351	1351	1351	1351	0
305	20231103	160300	78628597	1351	1351	1351	1351	0
306	20231103	160200	78628597	1351	1351	1351	1351	0
307	20231103	160100	78628597	1351	1351	1351	1351	0
308	20231103	160000	78628597	1351	1351	1351	1351	0
309	20231103	155900	78628597	1351	1351	1351	1351	0
310	20231103	155800	78628597	1351	1351	1351	1351	0
311	20231103	155700	78628597	1351	1351	1351	1351	0
312	20231103	155600	78628597	1351	1351	1351	1351	0
313	20231103	155500	78628597	1351	1351	1351	1351	0
314	20231103	155400	78628597	1351	1351	1351	1351	0
315	20231103	155300	78628597	1351	1351	1351	1351	0
316	20231103	155200	78628597	1351	1351	1351	1351	0
317	20231103	155100	78628597	1351	1351	1351	1351	0
318	20231103	155000	78628597	1351	1351	1351	1351	0
319	20231103	154900	78628597	1351	1351	1351	1351	0
320	20231103	154800	78628597	1351	1351	1351	1351	0
321	20231103	154700	78628597	1351	1351	1351	1351	0
322	20231103	154600	78628597	1351	1351	1351	1351	0
323	20231103	154500	78628597	1351	1351	1351	1351	0
324	20231103	154400	78628597	1351	1351	1351	1351	0
325	20231103	154300	78628597	1351	1351	1351	1351	0
326	20231103	154200	78628597	1351	1351	1351	1351	0
327	20231103	154100	78628597	1351	1351	1351	1351	0
328	20231103	154000	78628597	1351	1351	1351	1351	0
329	20231103	153900	78628597	1351	1351	1351	1351	0
330	20231103	153800	78628597	1351	1351	1351	1351	0
331	20231103	153700	78628597	1351	1351	1351	1351	0
332	20231103	153600	78628597	1351	1351	1351	1351	517
333	20231103	153500	78628597	1351	1351	1351	1351	0
334	20231103	153400	78628597	1351	1351	1351	1351	0
335	20231103	153300	78628597	1351	1351	1351	1351	0
336	20231103	153200	78628597	1351	1351	1351	1351	0
337	20231103	153100	78628597	1351	1351	1351	1351	0
338	20231103	153000	78628597	1351	1351	1351	1351	517
339	20231103	152900	77930130	1349	1349	1349	1349	0
340	20231103	152800	77930130	1349	1349	1349	1349	0
341	20231103	152700	77930130	1349	1349	1349	1349	0
342	20231103	152600	77930130	1349	1349	1349	1349	0
343	20231103	152500	77930130	1349	1349	1349	1349	0
344	20231103	152400	77930130	1349	1349	1349	1349	0
345	20231103	152300	77930130	1349	1349	1349	1349	0
346	20231103	152200	77930130	1349	1349	1349	1349	0
347	20231103	152100	77930130	1349	1349	1349	1349	0
348	20231103	152000	77930130	1349	1349	1349	1349	0
349	20231103	151900	77930130	1349	1349	1349	1349	0
350	20231103	151800	77930130	1349	1349	1349	1349	0
351	20231103	151700	77930130	1349	1349	1349	1349	0
352	20231103	151600	77930130	1349	1349	1349	1349	0
353	20231103	151500	77930130	1349	1349	1349	1349	0
354	20231103	151400	77930130	1349	1349	1349	1349	1
355	20231103	151300	77928781	1349	1349	1349	1349	1
356	20231103	151200	77927432	1349	1349	1349	1349	2
357	20231103	151100	77924734	1349	1349	1349	1349	1
358	20231103	151000	77923385	1349	1349	1349	1349	1
359	20231103	150900	77922036	1349	1349	1349	1349	1
360	20231103	150800	77920687	1349	1349	1349	1349	2
361	20231103	150700	77917989	1349	1349	1349	1349	1
362	20231103	150600	77916640	1349	1349	1349	1349	1
363	20231103	150500	77915291	1349	1349	1349	1349	2
364	20231103	150400	77912593	1349	1349	1349	1349	1
365	20231103	150300	77911244	1349	1349	1349	1349	1
366	20231103	150200	77909895	1349	1349	1349	1349	1
367	20231103	150100	77908546	1349	1349	1349	1349	2
368	20231103	150000	77905848	1349	1349	1349	1349	1
369	20231103	145900	77904499	1349	1349	1349	1349	1
370	20231103	145800	77903150	1349	1349	1349	1349	2
371	20231103	145700	77900452	1349	1349	1349	1349	1
372	20231103	145600	77899103	1349	1349	1349	1349	1
373	20231103	145500	77897754	1349	1349	1349	1349	7
374	20231103	145400	77888311	1349	1349	1349	1349	2
375	20231103	145300	77885613	1349	1349	1349	1349	1
376	20231103	145200	77884264	1349	1349	1349	1349	1
377	20231103	145100	77882915	1349	1349	1349	1349	2
378	20231103	145000	77880217	1349	1349	1349	1349	1
379	20231103	144900	77878868	1349	1349	1349	1349	1
380	20231103	144800	77877519	1349	1349	1349	1349	1
381	20231103	144700	77876170	1349	1345	1349	1345	2
382	20231103	144600	77873476	1345	1345	1345	1345	1
383	20231103	144500	77872131	1345	1345	1345	1345	1
384	20231103	144400	77870786	1345	1345	1345	1345	1
385	20231103	144300	77869441	1345	1345	1345	1345	2
386	20231103	144200	77866751	1340	1340	1340	1340	695
387	20231103	144100	76935451	1340	1340	1340	1340	8
388	20231103	144000	76924731	1340	1340	1340	1340	2
389	20231103	143900	76922051	1340	1340	1340	1340	1
390	20231103	143800	76920711	1340	1340	1340	1340	1
391	20231103	143700	76919371	1340	1340	1340	1340	1
392	20231103	143600	76918031	1340	1340	1340	1340	2
393	20231103	143500	76915351	1338	1339	1340	1338	657
394	20231103	143400	76036227	1340	1340	1340	1340	1
395	20231103	143300	76034887	1340	1339	1340	1338	1802
396	20231103	143200	73623551	1340	1340	1340	1340	1
397	20231103	143100	73622211	1340	1340	1340	1340	1
398	20231103	143000	73620871	1340	1340	1340	1340	1
399	20231103	142900	73619531	1340	1340	1340	1340	2
400	20231103	142800	73616851	1339	1340	1340	1339	101
401	20231103	142700	73481611	1340	1340	1340	1340	1
402	20231103	142600	73480271	1340	1340	1340	1340	2
403	20231103	142500	73477591	1340	1340	1340	1340	1
404	20231103	142400	73476251	1338	1340	1340	1338	369
405	20231103	142300	72982527	1340	1340	1340	1340	1
406	20231103	142200	72981187	1340	1340	1340	1340	2
407	20231103	142100	72978507	1340	1340	1340	1340	1
408	20231103	142000	72977167	1340	1340	1340	1340	1
409	20231103	141900	72975827	1340	1340	1340	1340	2
410	20231103	141800	72973147	1340	1340	1340	1340	1
411	20231103	141700	72971807	1340	1340	1340	1340	1
412	20231103	141600	72970467	1340	1340	1340	1340	1
413	20231103	141500	72969127	1340	1340	1340	1340	2
414	20231103	141400	72966447	1340	1340	1340	1340	1
415	20231103	141300	72965107	1340	1340	1340	1340	1
416	20231103	141200	72963767	1340	1340	1340	1340	1
417	20231103	141100	72962427	1340	1340	1340	1340	2
418	20231103	141000	72959747	1340	1340	1340	1340	1
419	20231103	140900	72958407	1340	1340	1340	1340	1
420	20231103	140800	72957067	1338	1340	1340	1338	3
421	20231103	140700	72953049	1340	1340	1340	1340	1
422	20231103	140600	72951709	1340	1340	1340	1340	1
423	20231103	140500	72950369	1340	1340	1340	1340	1
424	20231103	140400	72949029	1340	1340	1340	1340	2
425	20231103	140300	72946349	1340	1340	1340	1340	1
426	20231103	140200	72945009	1340	1340	1340	1340	1
427	20231103	140100	72943669	1340	1340	1340	1340	2
428	20231103	140000	72940989	1340	1340	1340	1340	1
429	20231103	135900	72939649	1340	1340	1340	1340	1
430	20231103	135800	72938309	1340	1340	1340	1340	1
431	20231103	135700	72936969	1340	1340	1340	1340	2
432	20231103	135600	72934289	1340	1340	1340	1340	1
433	20231103	135500	72932949	1340	1340	1340	1340	1
434	20231103	135400	72931609	1340	1340	1340	1340	2
435	20231103	135300	72928929	1340	1340	1340	1340	1
436	20231103	135200	72927589	1340	1340	1340	1340	1
437	20231103	135100	72926249	1340	1340	1340	1340	1
438	20231103	135000	72924909	1340	1340	1340	1340	2
439	20231103	134900	72922229	1340	1340	1340	1340	1
440	20231103	134800	72920889	1340	1340	1340	1340	1
441	20231103	134700	72919549	1340	1340	1340	1340	2
442	20231103	134600	72916869	1340	1340	1340	1340	1
443	20231103	134500	72915529	1340	1340	1340	1340	1
444	20231103	134400	72914189	1340	1340	1340	1340	1
445	20231103	134300	72912849	1340	1340	1340	1340	3
446	20231103	134200	72908829	1340	1340	1340	1340	3
447	20231103	134100	72904809	1340	1340	1340	1340	1
448	20231103	134000	72903469	1340	1340	1340	1340	1
449	20231103	133900	72902129	1340	1340	1340	1340	2
450	20231103	133800	72899449	1340	1340	1340	1340	1
451	20231103	133700	72898109	1340	1340	1340	1340	1
452	20231103	133600	72896769	1340	1340	1340	1340	2
453	20231103	133500	72894089	1340	1340	1340	1340	1
454	20231103	133400	72892749	1340	1340	1340	1340	1
455	20231103	133300	72891409	1340	1340	1340	1340	1
456	20231103	133200	72890069	1340	1340	1340	1340	2
457	20231103	133100	72887389	1331	1340	1340	1331	2001
458	20231103	133000	70219898	1340	1340	1340	1340	1
459	20231103	132900	70218558	1340	1340	1340	1340	2
460	20231103	132800	70215878	1340	1340	1340	1340	1
461	20231103	132700	70214538	1340	1340	1340	1340	1
462	20231103	132600	70213198	1340	1340	1340	1340	1
463	20231103	132500	70211858	1340	1340	1340	1340	2
464	20231103	132400	70209178	1340	1340	1340	1340	1
465	20231103	132300	70207838	1340	1340	1340	1340	1
466	20231103	132200	70206498	1340	1340	1340	1340	2
467	20231103	132100	70203818	1340	1340	1340	1340	1
468	20231103	132000	70202478	1340	1340	1340	1340	1
469	20231103	131900	70201138	1340	1340	1340	1340	1
470	20231103	131800	70199798	1340	1340	1340	1340	2
471	20231103	131700	70197118	1340	1340	1340	1340	301
472	20231103	131600	69793778	1340	1340	1340	1340	1
473	20231103	131500	69792438	1340	1340	1340	1340	2
474	20231103	131400	69789758	1340	1340	1340	1340	1
475	20231103	131300	69788418	1340	1340	1340	1340	1
476	20231103	131200	69787078	1340	1340	1340	1340	1
477	20231103	131100	69785738	1340	1340	1340	1340	2
478	20231103	131000	69783058	1340	1340	1340	1340	1
479	20231103	130900	69781718	1340	1340	1340	1340	1
480	20231103	130800	69780378	1340	1340	1340	1340	1
481	20231103	130700	69779038	1332	1334	1334	1332	3078
482	20231103	130600	65678452	1334	1340	1340	1334	50
483	20231103	130500	65611746	1340	1340	1340	1340	1
484	20231103	130400	65610406	1340	1340	1340	1340	2
485	20231103	130300	65607726	1340	1340	1340	1340	1
486	20231103	130200	65606386	1340	1340	1340	1340	1
487	20231103	130100	65605046	1340	1340	1340	1340	19
488	20231103	130000	65579586	1340	1340	1340	1340	6
489	20231103	125900	65571546	1340	1340	1340	1340	1
490	20231103	125800	65570206	1340	1340	1340	1340	1
491	20231103	125700	65568866	1340	1340	1340	1340	2
492	20231103	125600	65566186	1340	1340	1340	1340	1
493	20231103	125500	65564846	1340	1340	1340	1340	1
494	20231103	125400	65563506	1340	1340	1340	1340	1
495	20231103	125300	65562166	1340	1340	1340	1340	2
496	20231103	125200	65559486	1340	1340	1340	1340	1
497	20231103	125100	65558146	1335	1335	1335	1335	0
498	20231103	125000	65558146	1335	1335	1335	1333	4433
499	20231103	124900	59643907	1335	1341	1342	1335	2677
500	20231103	124800	56063230	1340	1340	1340	1340	0
501	20231103	124700	56063230	1340	1340	1340	1340	0
502	20231103	124600	56063230	1340	1344	1344	1340	1000
503	20231103	124500	54721356	1348	1348	1348	1348	0
504	20231103	124400	54721356	1348	1348	1348	1348	0
505	20231103	124300	54721356	1348	1348	1348	1348	232
506	20231103	124200	54408620	1348	1348	1348	1348	0
507	20231103	124100	54408620	1348	1348	1348	1348	0
508	20231103	124000	54408620	1348	1348	1348	1348	0
509	20231103	123900	54408620	1348	1348	1348	1348	0
510	20231103	123800	54408620	1348	1348	1348	1348	373
511	20231103	123700	53905816	1348	1348	1348	1348	597
512	20231103	123600	53101060	1348	1348	1348	1348	0
513	20231103	123500	53101060	1348	1348	1348	1348	0
514	20231103	123400	53101060	1348	1348	1348	1348	0
515	20231103	123300	53101060	1348	1348	1348	1348	0
516	20231103	123200	53101060	1348	1348	1348	1348	0
517	20231103	123100	53101060	1348	1348	1348	1348	0
518	20231103	123000	53101060	1348	1348	1348	1348	0
519	20231103	122900	53101060	1348	1348	1348	1348	0
520	20231103	122800	53101060	1348	1348	1348	1348	0
521	20231103	122700	53101060	1348	1348	1348	1348	0
522	20231103	122600	53101060	1348	1348	1348	1348	0
523	20231103	122500	53101060	1348	1348	1348	1348	0
524	20231103	122400	53101060	1348	1348	1348	1348	0
525	20231103	122300	53101060	1348	1348	1348	1348	0
526	20231103	122200	53101060	1348	1348	1348	1348	0
527	20231103	122100	53101060	1348	1348	1348	1348	0
528	20231103	122000	53101060	1348	1348	1348	1348	0
529	20231103	121900	53101060	1348	1348	1348	1348	0
530	20231103	121800	53101060	1348	1348	1348	1348	0
531	20231103	121700	53101060	1348	1348	1348	1348	0
532	20231103	121600	53101060	1348	1348	1348	1348	0
533	20231103	121500	53101060	1348	1348	1348	1348	0
534	20231103	121400	53101060	1348	1348	1348	1348	0
535	20231103	121300	53101060	1348	1348	1348	1348	0
536	20231103	121200	53101060	1348	1348	1348	1348	0
537	20231103	121100	53101060	1348	1348	1348	1348	0
538	20231103	121000	53101060	1348	1345	1348	1345	4
539	20231103	120900	53095671	1343	1343	1343	1343	0
540	20231103	120800	53095671	1343	1343	1343	1343	0
541	20231103	120700	53095671	1343	1343	1343	1343	0
542	20231103	120600	53095671	1343	1343	1343	1343	0
543	20231103	120500	53095671	1343	1343	1343	1343	0
544	20231103	120400	53095671	1343	1343	1343	1343	752
545	20231103	120300	52085735	1343	1343	1343	1343	1163
546	20231103	120200	50523826	1343	1343	1343	1343	1
547	20231103	120100	50522483	1343	1343	1343	1343	484
548	20231103	120000	49872471	1343	1343	1343	1343	0
549	20231103	115900	49872471	1343	1343	1343	1343	0
550	20231103	115800	49872471	1343	1343	1343	1343	0
551	20231103	115700	49872471	1343	1343	1343	1343	0
552	20231103	115600	49872471	1343	1343	1343	1343	0
553	20231103	115500	49872471	1343	1343	1343	1343	0
554	20231103	115400	49872471	1343	1343	1343	1343	0
555	20231103	115300	49872471	1343	1343	1343	1343	0
556	20231103	115200	49872471	1343	1343	1343	1343	0
557	20231103	115100	49872471	1343	1343	1343	1343	0
558	20231103	115000	49872471	1343	1343	1343	1343	0
559	20231103	114900	49872471	1343	1343	1343	1343	0
560	20231103	114800	49872471	1343	1343	1343	1343	0
561	20231103	114700	49872471	1343	1343	1343	1343	0
562	20231103	114600	49872471	1343	1343	1343	1343	39
563	20231103	114500	49820094	1348	1348	1348	1348	0
564	20231103	114400	49820094	1348	1348	1348	1348	0
565	20231103	114300	49820094	1348	1348	1348	1348	3
566	20231103	114200	49816050	1349	1349	1349	1349	0
567	20231103	114100	49816050	1349	1349	1349	1349	0
568	20231103	114000	49816050	1349	1349	1349	1349	0
569	20231103	113900	49816050	1349	1349	1349	1349	0
570	20231103	113800	49816050	1349	1349	1349	1349	0
571	20231103	113700	49816050	1349	1349	1349	1349	0
572	20231103	113600	49816050	1349	1349	1349	1349	0
573	20231103	113500	49816050	1349	1349	1349	1349	0
574	20231103	113400	49816050	1349	1349	1349	1349	0
575	20231103	113300	49816050	1349	1349	1349	1349	0
576	20231103	113200	49816050	1349	1349	1349	1349	0
577	20231103	113100	49816050	1349	1349	1349	1349	0
578	20231103	113000	49816050	1349	1349	1349	1349	0
579	20231103	112900	49816050	1349	1349	1349	1349	0
580	20231103	112800	49816050	1349	1348	1349	1348	4
581	20231103	112700	49810657	1336	1336	1336	1336	0
582	20231103	112600	49810657	1336	1336	1336	1336	0
583	20231103	112500	49810657	1336	1341	1341	1335	971
584	20231103	112400	48513200	1349	1349	1349	1349	0
585	20231103	112300	48513200	1349	1349	1349	1349	0
586	20231103	112200	48513200	1349	1349	1349	1349	0
587	20231103	112100	48513200	1349	1349	1349	1349	0
588	20231103	112000	48513200	1349	1349	1349	1349	0
589	20231103	111900	48513200	1349	1349	1349	1349	0
590	20231103	111800	48513200	1349	1349	1349	1349	1
591	20231103	111700	48511851	1349	1349	1349	1349	0
592	20231103	111600	48511851	1349	1349	1349	1349	0
593	20231103	111500	48511851	1349	1349	1349	1349	1
594	20231103	111400	48510502	1349	1349	1349	1349	0
595	20231103	111300	48510502	1349	1349	1349	1349	0
596	20231103	111200	48510502	1349	1349	1349	1349	0
597	20231103	111100	48510502	1349	1349	1349	1349	0
598	20231103	111000	48510502	1349	1349	1349	1349	0
599	20231103	110900	48510502	1349	1349	1349	1349	1
600	20231103	110800	48509153	1349	1349	1349	1349	0
601	20231103	110700	48509153	1349	1349	1349	1349	0
602	20231103	110600	48509153	1349	1349	1349	1349	0
603	20231103	110500	48509153	1349	1349	1349	1349	0
604	20231103	110400	48509153	1349	1349	1349	1349	0
605	20231103	110300	48509153	1349	1349	1349	1349	0
606	20231103	110200	48509153	1349	1349	1349	1349	0
607	20231103	110100	48509153	1349	1349	1349	1349	1
608	20231103	110000	48507804	1350	1350	1350	1350	0
609	20231103	105900	48507804	1350	1350	1350	1350	2
610	20231103	105800	48505104	1347	1347	1347	1347	0
611	20231103	105700	48505104	1347	1348	1348	1347	102
612	20231103	105600	48367616	1346	1346	1346	1346	0
613	20231103	105500	48367616	1346	1346	1346	1346	0
614	20231103	105400	48367616	1346	1346	1346	1346	0
615	20231103	105300	48367616	1346	1346	1346	1346	0
616	20231103	105200	48367616	1346	1346	1346	1346	0
617	20231103	105100	48367616	1346	1346	1346	1346	0
618	20231103	105000	48367616	1346	1346	1346	1346	0
619	20231103	104900	48367616	1346	1346	1346	1346	0
620	20231103	104800	48367616	1346	1346	1346	1346	9
621	20231103	104700	48355502	1347	1347	1347	1347	0
622	20231103	104600	48355502	1347	1347	1347	1347	8
623	20231103	104500	48344726	1336	1340	1340	1336	3500
624	20231103	104400	43667596	1348	1348	1348	1348	0
625	20231103	104300	43667596	1348	1348	1348	1348	0
626	20231103	104200	43667596	1348	1348	1348	1348	0
627	20231103	104100	43667596	1348	1348	1348	1348	100
628	20231103	104000	43532796	1348	1348	1348	1348	100
629	20231103	103900	43397996	1348	1348	1348	1348	0
630	20231103	103800	43397996	1348	1348	1348	1348	0
631	20231103	103700	43397996	1348	1348	1348	1348	0
632	20231103	103600	43397996	1348	1348	1348	1348	0
633	20231103	103500	43397996	1348	1348	1348	1348	0
634	20231103	103400	43397996	1348	1348	1348	1348	0
635	20231103	103300	43397996	1348	1348	1348	1348	0
636	20231103	103200	43397996	1348	1348	1348	1348	0
637	20231103	103100	43397996	1348	1348	1348	1348	300
638	20231103	103000	42993596	1348	1348	1348	1348	0
639	20231103	102900	42993596	1348	1348	1348	1348	0
640	20231103	102800	42993596	1348	1348	1348	1348	0
641	20231103	102700	42993596	1348	1347	1348	1347	110
642	20231103	102600	42845326	1347	1347	1347	1347	0
643	20231103	102500	42845326	1347	1347	1347	1347	0
644	20231103	102400	42845326	1347	1347	1347	1347	0
645	20231103	102300	42845326	1347	1347	1347	1347	0
646	20231103	102200	42845326	1347	1347	1347	1347	0
647	20231103	102100	42845326	1347	1347	1347	1347	0
648	20231103	102000	42845326	1347	1347	1347	1347	1
649	20231103	101900	42843979	1333	1333	1333	1333	0
650	20231103	101800	42843979	1333	1333	1333	1333	0
651	20231103	101700	42843979	1333	1333	1333	1333	0
652	20231103	101600	42843979	1333	1334	1349	1333	15057
653	20231103	101500	22539772	1333	1333	1333	1333	0
654	20231103	101400	22539772	1333	1333	1333	1333	0
655	20231103	101300	22539772	1333	1333	1333	1333	0
656	20231103	101200	22539772	1333	1333	1333	1333	0
657	20231103	101100	22539772	1333	1333	1333	1333	0
658	20231103	101000	22539772	1333	1333	1333	1333	6
659	20231103	100900	22531774	1330	1330	1330	1330	5
660	20231103	100800	22525124	1328	1328	1328	1328	0
661	20231103	100700	22525124	1328	1328	1328	1328	0
662	20231103	100600	22525124	1328	1328	1328	1328	30
663	20231103	100500	22485284	1328	1328	1328	1328	1
664	20231103	100400	22483956	1328	1328	1328	1328	0
665	20231103	100300	22483956	1328	1327	1328	1327	30
666	20231103	100200	22444145	1330	1330	1330	1330	0
667	20231103	100100	22444145	1330	1330	1330	1330	14
668	20231103	100000	22425525	1330	1330	1330	1330	0
669	20231103	095900	22425525	1330	1330	1330	1330	0
670	20231103	095800	22425525	1330	1330	1330	1330	0
671	20231103	095700	22425525	1330	1330	1330	1330	0
672	20231103	095600	22425525	1330	1330	1330	1330	0
673	20231103	095500	22425525	1330	1330	1330	1330	0
674	20231103	095400	22425525	1330	1330	1330	1330	0
675	20231103	095300	22425525	1330	1330	1330	1330	0
676	20231103	095200	22425525	1330	1330	1330	1330	2
677	20231103	095100	22422865	1326	1326	1326	1326	0
678	20231103	095000	22422865	1326	1326	1326	1326	0
679	20231103	094900	22422865	1326	1326	1326	1326	500
680	20231103	094800	21759865	1326	1327	1327	1326	749
681	20231103	094700	20766631	1326	1327	1327	1326	501
682	20231103	094600	20102255	1330	1330	1330	1330	3
683	20231103	094500	20098265	1330	1330	1330	1330	0
684	20231103	094400	20098265	1330	1330	1330	1330	0
685	20231103	094300	20098265	1330	1330	1330	1330	0
686	20231103	094200	20098265	1330	1330	1330	1330	39
687	20231103	094100	20046395	1334	1334	1334	1334	97
688	20231103	094000	19916997	1334	1334	1334	1334	1
689	20231103	093900	19915663	1335	1335	1335	1335	0
690	20231103	093800	19915663	1335	1335	1335	1335	0
691	20231103	093700	19915663	1335	1335	1335	1335	749
692	20231103	093600	18915748	1334	1334	1334	1334	0
693	20231103	093500	18915748	1334	1334	1334	1334	2
694	20231103	093400	18913080	1334	1334	1334	1334	1
695	20231103	093300	18911746	1334	1334	1334	1334	1
696	20231103	093200	18910412	1335	1335	1335	1335	0
697	20231103	093100	18910412	1335	1335	1335	1335	0
698	20231103	093000	18910412	1335	1335	1335	1335	0
699	20231103	092900	18910412	1335	1335	1335	1335	0
700	20231103	092800	18910412	1335	1335	1335	1335	0
701	20231103	092700	18910412	1335	1335	1335	1335	0
702	20231103	092600	18910412	1335	1335	1335	1335	0
703	20231103	092500	18910412	1335	1335	1335	1335	0
704	20231103	092400	18910412	1335	1335	1335	1335	60
705	20231103	092300	18830312	1336	1336	1336	1336	0
706	20231103	092200	18830312	1336	1336	1336	1336	0
707	20231103	092100	18830312	1336	1336	1336	1336	1
708	20231103	092000	18828976	1331	1331	1331	1331	61
709	20231103	091900	18747785	1330	1332	1332	1330	664
710	20231103	091800	17864535	1333	1333	1333	1333	68
711	20231103	091700	17773891	1333	1333	1333	1333	0
712	20231103	091600	17773891	1333	1333	1333	1333	518
713	20231103	091500	17083397	1333	1333	1333	1333	0
714	20231103	091400	17083397	1333	1333	1333	1333	0
715	20231103	091300	17083397	1333	1333	1333	1333	0
716	20231103	091200	17083397	1333	1344	1344	1333	208
717	20231103	091100	16806001	1345	1330	1345	1330	1563
718	20231103	091000	14726539	1330	1330	1330	1330	74
719	20231103	090900	14628119	1330	1334	1334	1330	657
720	20231103	090800	13753193	1348	1337	1348	1333	1273
721	20231103	090700	12054659	1348	1348	1348	1348	12
722	20231103	090600	12038483	1348	1348	1348	1348	12
723	20231103	090500	12022307	1348	1348	1348	1348	12
724	20231103	090400	12006131	1348	1348	1348	1348	13
725	20231103	090300	11988607	1348	1350	1350	1348	14
726	20231103	090200	11969709	1350	1349	1350	1349	7277
727	20231103	090100	2153025	1350	1349	1350	1349	130
728	20231103	090000	1977654	1350	1349	1350	1349	1466