KissMeData/065440/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193900	148690994	1889	1889	1889	1889	2300
3	20231103	193800	148690994	1889	1889	1889	1889	0
4	20231103	193700	148690994	1889	1889	1889	1889	0
5	20231103	193600	148690994	1889	1889	1889	1889	0
6	20231103	193500	148690994	1889	1889	1889	1889	0
7	20231103	193400	148690994	1889	1889	1889	1889	0
8	20231103	193300	148690994	1889	1889	1889	1889	0
9	20231103	193200	148690994	1889	1889	1889	1889	0
10	20231103	193100	148690994	1889	1889	1889	1889	0
11	20231103	193000	148690994	1889	1889	1889	1889	0
12	20231103	192900	148690994	1889	1889	1889	1889	0
13	20231103	192800	148690994	1889	1889	1889	1889	0
14	20231103	192700	148690994	1889	1889	1889	1889	0
15	20231103	192600	148690994	1889	1889	1889	1889	0
16	20231103	192500	148690994	1889	1889	1889	1889	0
17	20231103	192400	148690994	1889	1889	1889	1889	0
18	20231103	192300	148690994	1889	1889	1889	1889	0
19	20231103	192200	148690994	1889	1889	1889	1889	0
20	20231103	192100	148690994	1889	1889	1889	1889	0
21	20231103	192000	148690994	1889	1889	1889	1889	0
22	20231103	191900	148690994	1889	1889	1889	1889	0
23	20231103	191800	148690994	1889	1889	1889	1889	0
24	20231103	191700	148690994	1889	1889	1889	1889	0
25	20231103	191600	148690994	1889	1889	1889	1889	0
26	20231103	191500	148690994	1889	1889	1889	1889	0
27	20231103	191400	148690994	1889	1889	1889	1889	0
28	20231103	191300	148690994	1889	1889	1889	1889	0
29	20231103	191200	148690994	1889	1889	1889	1889	0
30	20231103	191100	148690994	1889	1889	1889	1889	0
31	20231103	191000	148690994	1889	1889	1889	1889	0
32	20231103	190900	148690994	1889	1889	1889	1889	2300
33	20231103	190800	148690994	1889	1889	1889	1889	0
34	20231103	190700	148690994	1889	1889	1889	1889	0
35	20231103	190600	148690994	1889	1889	1889	1889	0
36	20231103	190500	148690994	1889	1889	1889	1889	0
37	20231103	190400	148690994	1889	1889	1889	1889	0
38	20231103	190300	148690994	1889	1889	1889	1889	0
39	20231103	190200	148690994	1889	1889	1889	1889	0
40	20231103	190100	148690994	1889	1889	1889	1889	0
41	20231103	190000	148690994	1889	1889	1889	1889	0
42	20231103	185900	148690994	1889	1889	1889	1889	0
43	20231103	185800	148690994	1889	1889	1889	1889	0
44	20231103	185700	148690994	1889	1889	1889	1889	0
45	20231103	185600	148690994	1889	1889	1889	1889	0
46	20231103	185500	148690994	1889	1889	1889	1889	0
47	20231103	185400	148690994	1889	1889	1889	1889	0
48	20231103	185300	148690994	1889	1889	1889	1889	0
49	20231103	185200	148690994	1889	1889	1889	1889	0
50	20231103	185100	148690994	1889	1889	1889	1889	0
51	20231103	185000	148690994	1889	1889	1889	1889	0
52	20231103	184900	148690994	1889	1889	1889	1889	0
53	20231103	184800	148690994	1889	1889	1889	1889	0
54	20231103	184700	148690994	1889	1889	1889	1889	0
55	20231103	184600	148690994	1889	1889	1889	1889	0
56	20231103	184500	148690994	1889	1889	1889	1889	0
57	20231103	184400	148690994	1889	1889	1889	1889	0
58	20231103	184300	148690994	1889	1889	1889	1889	0
59	20231103	184200	148690994	1889	1889	1889	1889	0
60	20231103	184100	148690994	1889	1889	1889	1889	0
61	20231103	184000	148690994	1889	1889	1889	1889	0
62	20231103	183900	148690994	1889	1889	1889	1889	2300
63	20231103	183800	148690994	1889	1889	1889	1889	0
64	20231103	183700	148690994	1889	1889	1889	1889	0
65	20231103	183600	148690994	1889	1889	1889	1889	0
66	20231103	183500	148690994	1889	1889	1889	1889	0
67	20231103	183400	148690994	1889	1889	1889	1889	0
68	20231103	183300	148690994	1889	1889	1889	1889	0
69	20231103	183200	148690994	1889	1889	1889	1889	0
70	20231103	183100	148690994	1889	1889	1889	1889	0
71	20231103	183000	148690994	1889	1889	1889	1889	0
72	20231103	182900	148690994	1889	1889	1889	1889	0
73	20231103	182800	148690994	1889	1889	1889	1889	0
74	20231103	182700	148690994	1889	1889	1889	1889	0
75	20231103	182600	148690994	1889	1889	1889	1889	0
76	20231103	182500	148690994	1889	1889	1889	1889	0
77	20231103	182400	148690994	1889	1889	1889	1889	0
78	20231103	182300	148690994	1889	1889	1889	1889	0
79	20231103	182200	148690994	1889	1889	1889	1889	0
80	20231103	182100	148690994	1889	1889	1889	1889	0
81	20231103	182000	148690994	1889	1889	1889	1889	0
82	20231103	181900	148690994	1889	1889	1889	1889	0
83	20231103	181800	148690994	1889	1889	1889	1889	0
84	20231103	181700	148690994	1889	1889	1889	1889	0
85	20231103	181600	148690994	1889	1889	1889	1889	0
86	20231103	181500	148690994	1889	1889	1889	1889	0
87	20231103	181400	148690994	1889	1889	1889	1889	0
88	20231103	181300	148690994	1889	1889	1889	1889	0
89	20231103	181200	148690994	1889	1889	1889	1889	0
90	20231103	181100	148690994	1889	1889	1889	1889	0
91	20231103	181000	148690994	1889	1889	1889	1889	0
92	20231103	180900	148690994	1889	1889	1889	1889	2300
93	20231103	180800	148690994	1889	1889	1889	1889	0
94	20231103	180700	148690994	1889	1889	1889	1889	0
95	20231103	180600	148690994	1889	1889	1889	1889	0
96	20231103	180500	148690994	1889	1889	1889	1889	0
97	20231103	180400	148690994	1889	1889	1889	1889	0
98	20231103	180300	148690994	1889	1889	1889	1889	0
99	20231103	180200	148690994	1889	1889	1889	1889	0
100	20231103	180100	148690994	1889	1889	1889	1889	0
101	20231103	180000	148690994	1889	1889	1889	1889	0
102	20231103	175900	148690994	1889	1889	1889	1889	0
103	20231103	175800	148690994	1889	1889	1889	1889	0
104	20231103	175700	148690994	1889	1889	1889	1889	0
105	20231103	175600	148690994	1889	1889	1889	1889	0
106	20231103	175500	148690994	1889	1889	1889	1889	0
107	20231103	175400	148690994	1889	1889	1889	1889	0
108	20231103	175300	148690994	1889	1889	1889	1889	0
109	20231103	175200	148690994	1889	1889	1889	1889	0
110	20231103	175100	148690994	1889	1889	1889	1889	0
111	20231103	175000	148690994	1889	1889	1889	1889	0
112	20231103	174900	148690994	1889	1889	1889	1889	0
113	20231103	174800	148690994	1889	1889	1889	1889	0
114	20231103	174700	148690994	1889	1889	1889	1889	0
115	20231103	174600	148690994	1889	1889	1889	1889	0
116	20231103	174500	148690994	1889	1889	1889	1889	0
117	20231103	174400	148690994	1889	1889	1889	1889	0
118	20231103	174300	148690994	1889	1889	1889	1889	0
119	20231103	174200	148690994	1889	1889	1889	1889	0
120	20231103	174100	148690994	1889	1889	1889	1889	0
121	20231103	174000	148690994	1889	1889	1889	1889	0
122	20231103	173900	148690994	1889	1889	1889	1889	2300
123	20231103	173800	148690994	1889	1889	1889	1889	0
124	20231103	173700	148690994	1889	1889	1889	1889	0
125	20231103	173600	148690994	1889	1889	1889	1889	0
126	20231103	173500	148690994	1889	1889	1889	1889	0
127	20231103	173400	148690994	1889	1889	1889	1889	0
128	20231103	173300	148690994	1889	1889	1889	1889	0
129	20231103	173200	148690994	1889	1889	1889	1889	0
130	20231103	173100	148690994	1889	1889	1889	1889	0
131	20231103	173000	148690994	1889	1889	1889	1889	0
132	20231103	172900	148690994	1889	1889	1889	1889	0
133	20231103	172800	148690994	1889	1889	1889	1889	0
134	20231103	172700	148690994	1889	1889	1889	1889	0
135	20231103	172600	148690994	1889	1889	1889	1889	0
136	20231103	172500	148690994	1889	1889	1889	1889	0
137	20231103	172400	148690994	1889	1889	1889	1889	0
138	20231103	172300	148690994	1889	1889	1889	1889	0
139	20231103	172200	148690994	1889	1889	1889	1889	0
140	20231103	172100	148690994	1889	1889	1889	1889	0
141	20231103	172000	148690994	1889	1889	1889	1889	0
142	20231103	171900	148690994	1889	1889	1889	1889	0
143	20231103	171800	148690994	1889	1889	1889	1889	0
144	20231103	171700	148690994	1889	1889	1889	1889	0
145	20231103	171600	148690994	1889	1889	1889	1889	0
146	20231103	171500	148690994	1889	1889	1889	1889	0
147	20231103	171400	148690994	1889	1889	1889	1889	0
148	20231103	171300	148690994	1889	1889	1889	1889	0
149	20231103	171200	148690994	1889	1889	1889	1889	0
150	20231103	171100	148690994	1889	1889	1889	1889	0
151	20231103	171000	148690994	1889	1889	1889	1889	0
152	20231103	170900	148690994	1889	1889	1889	1889	2300
153	20231103	170800	148690994	1889	1889	1889	1889	0
154	20231103	170700	148690994	1889	1889	1889	1889	0
155	20231103	170600	148690994	1889	1889	1889	1889	0
156	20231103	170500	148690994	1889	1889	1889	1889	0
157	20231103	170400	148690994	1889	1889	1889	1889	0
158	20231103	170300	148690994	1889	1889	1889	1889	0
159	20231103	170200	148690994	1889	1889	1889	1889	0
160	20231103	170100	148690994	1889	1889	1889	1889	0
161	20231103	170000	148690994	1889	1889	1889	1889	0
162	20231103	165900	148690994	1889	1889	1889	1889	0
163	20231103	165800	148690994	1889	1889	1889	1889	0
164	20231103	165700	148690994	1889	1889	1889	1889	0
165	20231103	165600	148690994	1889	1889	1889	1889	0
166	20231103	165500	148690994	1889	1889	1889	1889	0
167	20231103	165400	148690994	1889	1889	1889	1889	0
168	20231103	165300	148690994	1889	1889	1889	1889	0
169	20231103	165200	148690994	1889	1889	1889	1889	0
170	20231103	165100	148690994	1889	1889	1889	1889	0
171	20231103	165000	148690994	1889	1889	1889	1889	0
172	20231103	164900	148690994	1889	1889	1889	1889	0
173	20231103	164800	148690994	1889	1889	1889	1889	0
174	20231103	164700	148690994	1889	1889	1889	1889	0
175	20231103	164600	148690994	1889	1889	1889	1889	0
176	20231103	164500	148690994	1889	1889	1889	1889	0
177	20231103	164400	148690994	1889	1889	1889	1889	0
178	20231103	164300	148690994	1889	1889	1889	1889	0
179	20231103	164200	148690994	1889	1889	1889	1889	0
180	20231103	164100	148690994	1889	1889	1889	1889	0
181	20231103	164000	148690994	1889	1889	1889	1889	0
182	20231103	163900	148690994	1889	1889	1889	1889	2300
183	20231103	163800	148690994	1889	1889	1889	1889	0
184	20231103	163700	148690994	1889	1889	1889	1889	0
185	20231103	163600	148690994	1889	1889	1889	1889	0
186	20231103	163500	148690994	1889	1889	1889	1889	0
187	20231103	163400	148690994	1889	1889	1889	1889	0
188	20231103	163300	148690994	1889	1889	1889	1889	0
189	20231103	163200	148690994	1889	1889	1889	1889	0
190	20231103	163100	148690994	1889	1889	1889	1889	0
191	20231103	163000	148690994	1889	1889	1889	1889	0
192	20231103	162900	148690994	1889	1889	1889	1889	0
193	20231103	162800	148690994	1889	1889	1889	1889	0
194	20231103	162700	148690994	1889	1889	1889	1889	0
195	20231103	162600	148690994	1889	1889	1889	1889	0
196	20231103	162500	148690994	1889	1889	1889	1889	0
197	20231103	162400	148690994	1889	1889	1889	1889	0
198	20231103	162300	148690994	1889	1889	1889	1889	0
199	20231103	162200	148690994	1889	1889	1889	1889	0
200	20231103	162100	148690994	1889	1889	1889	1889	0
201	20231103	162000	148690994	1889	1889	1889	1889	0
202	20231103	161900	148690994	1889	1889	1889	1889	0
203	20231103	161800	148690994	1889	1889	1889	1889	0
204	20231103	161700	148690994	1889	1889	1889	1889	0
205	20231103	161600	148690994	1889	1889	1889	1889	0
206	20231103	161500	148690994	1889	1889	1889	1889	0
207	20231103	161400	148690994	1889	1889	1889	1889	0
208	20231103	161300	148690994	1889	1889	1889	1889	0
209	20231103	161200	148690994	1889	1889	1889	1889	0
210	20231103	161100	148690994	1889	1889	1889	1889	0
211	20231103	161000	148690994	1889	1889	1889	1889	0
212	20231103	160900	148690994	1889	1889	1889	1889	2300
213	20231103	160800	148690994	1889	1889	1889	1889	0
214	20231103	160700	148690994	1889	1889	1889	1889	0
215	20231103	160600	148690994	1889	1889	1889	1889	0
216	20231103	160500	148690994	1889	1889	1889	1889	0
217	20231103	160400	148690994	1889	1889	1889	1889	0
218	20231103	160300	148690994	1889	1889	1889	1889	0
219	20231103	160200	148690994	1889	1889	1889	1889	0
220	20231103	160100	148690994	1889	1889	1889	1889	0
221	20231103	160000	148690994	1889	1889	1889	1889	0
222	20231103	155900	148690994	1889	1889	1889	1889	0
223	20231103	155800	148690994	1889	1889	1889	1889	0
224	20231103	155700	148690994	1889	1889	1889	1889	0
225	20231103	155600	148690994	1889	1889	1889	1889	0
226	20231103	155500	148690994	1889	1889	1889	1889	0
227	20231103	155400	148690994	1889	1889	1889	1889	0
228	20231103	155300	148690994	1889	1889	1889	1889	0
229	20231103	155200	148690994	1889	1889	1889	1889	0
230	20231103	155100	148690994	1889	1889	1889	1889	0
231	20231103	155000	148690994	1889	1889	1889	1889	0
232	20231103	154900	148690994	1889	1889	1889	1889	0
233	20231103	154800	148690994	1889	1889	1889	1889	0
234	20231103	154700	148690994	1889	1889	1889	1889	0
235	20231103	154600	148690994	1889	1889	1889	1889	0
236	20231103	154500	148690994	1889	1889	1889	1889	0
237	20231103	154400	148690994	1889	1889	1889	1889	0
238	20231103	154300	148690994	1889	1889	1889	1889	0
239	20231103	154200	148690994	1889	1889	1889	1889	0
240	20231103	154100	148690994	1889	1889	1889	1889	0
241	20231103	154000	148690994	1889	1889	1889	1889	0
242	20231103	153900	148690994	1889	1889	1889	1889	2300
243	20231103	153800	148690994	1889	1889	1889	1889	0
244	20231103	153700	148690994	1889	1889	1889	1889	0
245	20231103	153600	148690994	1889	1889	1889	1889	0
246	20231103	153500	148690994	1889	1889	1889	1889	0
247	20231103	153400	148690994	1889	1889	1889	1889	0
248	20231103	153300	148690994	1889	1889	1889	1889	0
249	20231103	153200	148690994	1889	1889	1889	1889	0
250	20231103	153100	148690994	1889	1889	1889	1889	0
251	20231103	153000	148690994	1889	1889	1889	1889	2300
252	20231103	152900	144346294	1895	1895	1895	1895	0
253	20231103	152800	144346294	1895	1895	1895	1895	0
254	20231103	152700	144346294	1895	1895	1895	1895	0
255	20231103	152600	144346294	1895	1895	1895	1895	0
256	20231103	152500	144346294	1895	1895	1895	1895	0
257	20231103	152400	144346294	1895	1895	1895	1895	0
258	20231103	152300	144346294	1895	1895	1895	1895	0
259	20231103	152200	144346294	1895	1895	1895	1895	0
260	20231103	152100	144346294	1895	1895	1895	1895	0
261	20231103	152000	144346294	1895	1895	1895	1895	0
262	20231103	151900	144346294	1895	1896	1896	1895	2041
263	20231103	151800	140478479	1895	1896	1896	1895	1744
264	20231103	151700	137173368	1896	1896	1896	1896	500
265	20231103	151600	136225368	1899	1899	1899	1899	0
266	20231103	151500	136225368	1899	1899	1899	1899	19
267	20231103	151400	136189287	1900	1897	1900	1897	519
268	20231103	151300	135204705	1900	1900	1900	1900	3
269	20231103	151200	135199005	1900	1900	1900	1900	1
270	20231103	151100	135197105	1900	1900	1900	1900	1
271	20231103	151000	135195205	1900	1900	1900	1900	1
272	20231103	150900	135193305	1900	1899	1900	1899	5024
273	20231103	150800	125648765	1899	1899	1899	1898	122
274	20231103	150700	125417089	1899	1899	1899	1899	7
275	20231103	150600	125403796	1899	1899	1899	1899	1
276	20231103	150500	125401897	1899	1899	1899	1899	2
277	20231103	150400	125398099	1890	1891	1891	1890	1238
278	20231103	150300	123058009	1899	1898	1899	1890	4242
279	20231103	150200	115038736	1900	1900	1900	1900	45
280	20231103	150100	114953236	1900	1900	1900	1898	59
281	20231103	150000	114841250	1900	1900	1900	1900	1
282	20231103	145900	114839350	1900	1901	1902	1900	45
283	20231103	145800	114753780	1901	1901	1901	1901	1
284	20231103	145700	114751879	1901	1901	1901	1901	1
285	20231103	145600	114749978	1901	1901	1901	1901	1
286	20231103	145500	114748077	1901	1901	1901	1901	1
287	20231103	145400	114746176	1901	1901	1901	1901	1
288	20231103	145300	114744275	1901	1901	1901	1901	0
289	20231103	145200	114744275	1901	1900	1901	1898	601
290	20231103	145100	113603572	1901	1901	1901	1901	1
291	20231103	145000	113601671	1901	1901	1901	1901	1
292	20231103	144900	113599770	1901	1901	1901	1901	1
293	20231103	144800	113597869	1901	1898	1901	1898	1556
294	20231103	144700	110644578	1898	1898	1898	1898	2
295	20231103	144600	110640782	1898	1898	1898	1898	1
296	20231103	144500	110638884	1898	1898	1898	1898	1
297	20231103	144400	110636986	1898	1898	1898	1898	1
298	20231103	144300	110635088	1898	1898	1898	1898	1
299	20231103	144200	110633190	1898	1898	1898	1898	0
300	20231103	144100	110633190	1898	1898	1898	1898	27
301	20231103	144000	110581944	1898	1898	1898	1898	2
302	20231103	143900	110578148	1898	1898	1898	1898	1
303	20231103	143800	110576250	1898	1898	1898	1898	1
304	20231103	143700	110574352	1898	1898	1898	1898	51
305	20231103	143600	110477554	1898	1898	1898	1898	1
306	20231103	143500	110475656	1898	1896	1898	1895	1851
307	20231103	143400	106967411	1898	1898	1898	1898	1
308	20231103	143300	106965513	1898	1898	1898	1898	1
309	20231103	143200	106963615	1898	1898	1898	1898	1
310	20231103	143100	106961717	1898	1898	1898	1898	0
311	20231103	143000	106961717	1898	1898	1898	1898	1
312	20231103	142900	106959819	1898	1898	1898	1898	1
313	20231103	142800	106957921	1898	1898	1898	1898	1
314	20231103	142700	106956023	1898	1898	1898	1898	1
315	20231103	142600	106954125	1898	1897	1898	1896	151
316	20231103	142500	106667821	1898	1897	1898	1897	1001
317	20231103	142400	104768923	1898	1899	1899	1898	578
318	20231103	142300	103671803	1902	1902	1902	1902	1
319	20231103	142200	103669901	1903	1900	1903	1900	48
320	20231103	142100	103578698	1903	1903	1903	1903	1
321	20231103	142000	103576795	1904	1904	1904	1904	1
322	20231103	141900	103574891	1900	1900	1900	1900	0
323	20231103	141800	103574891	1900	1905	1905	1900	2
324	20231103	141700	103571086	1905	1905	1905	1905	1
325	20231103	141600	103569181	1905	1900	1905	1900	31
326	20231103	141500	103510276	1905	1900	1905	1900	2
327	20231103	141400	103506471	1905	1905	1905	1905	1
328	20231103	141300	103504566	1905	1905	1905	1905	1
329	20231103	141200	103502661	1905	1905	1905	1905	1
330	20231103	141100	103500756	1905	1899	1905	1899	21
331	20231103	141000	103460871	1905	1905	1905	1905	1
332	20231103	140900	103458966	1905	1905	1905	1905	8
333	20231103	140800	103443726	1905	1905	1905	1905	0
334	20231103	140700	103443726	1905	1905	1905	1905	1
335	20231103	140600	103441821	1905	1905	1905	1905	1
336	20231103	140500	103439916	1905	1905	1905	1905	1
337	20231103	140400	103438011	1905	1905	1905	1905	1
338	20231103	140300	103436106	1905	1905	1905	1905	1
339	20231103	140200	103434201	1905	1905	1905	1905	1
340	20231103	140100	103432296	1905	1905	1905	1905	1
341	20231103	140000	103430391	1905	1905	1905	1905	1
342	20231103	135900	103428486	1905	1905	1905	1905	1
343	20231103	135800	103426581	1905	1905	1905	1905	1
344	20231103	135700	103424676	1905	1905	1905	1905	0
345	20231103	135600	103424676	1905	1905	1905	1905	1
346	20231103	135500	103422771	1905	1905	1905	1905	1
347	20231103	135400	103420866	1905	1905	1905	1905	1
348	20231103	135300	103418961	1905	1904	1905	1904	291
349	20231103	135200	102864896	1904	1903	1904	1903	1001
350	20231103	135100	100959464	1903	1903	1903	1903	106
351	20231103	135000	100757746	1903	1903	1903	1903	1
352	20231103	134900	100755843	1903	1903	1903	1903	1
353	20231103	134800	100753940	1903	1903	1903	1903	1
354	20231103	134700	100752037	1903	1903	1903	1903	1
355	20231103	134600	100750134	1903	1903	1903	1903	0
356	20231103	134500	100750134	1903	1903	1903	1903	1
357	20231103	134400	100748231	1903	1899	1903	1899	69
358	20231103	134300	100617196	1903	1903	1903	1903	1
359	20231103	134200	100615293	1903	1903	1903	1903	1
360	20231103	134100	100613390	1903	1903	1903	1903	1
361	20231103	134000	100611487	1903	1903	1903	1903	1
362	20231103	133900	100609584	1903	1903	1903	1903	1
363	20231103	133800	100607681	1903	1903	1903	1903	1
364	20231103	133700	100605778	1904	1904	1904	1904	1
365	20231103	133600	100603874	1904	1904	1904	1904	3
366	20231103	133500	100598162	1904	1904	1904	1904	0
367	20231103	133400	100598162	1904	1904	1904	1904	1
368	20231103	133300	100596258	1904	1904	1904	1904	1
369	20231103	133200	100594354	1904	1904	1904	1904	1
370	20231103	133100	100592450	1904	1904	1904	1904	1
371	20231103	133000	100590546	1904	1904	1904	1904	1
372	20231103	132900	100588642	1904	1904	1904	1904	1
373	20231103	132800	100586738	1904	1904	1904	1904	1
374	20231103	132700	100584834	1904	1904	1904	1904	1
375	20231103	132600	100582930	1904	1904	1904	1904	1
376	20231103	132500	100581026	1904	1904	1904	1904	1
377	20231103	132400	100579122	1904	1904	1904	1904	1
378	20231103	132300	100577218	1904	1904	1904	1904	0
379	20231103	132200	100577218	1904	1904	1904	1904	1
380	20231103	132100	100575314	1904	1904	1904	1904	1
381	20231103	132000	100573410	1904	1904	1904	1904	1
382	20231103	131900	100571506	1904	1904	1904	1904	1
383	20231103	131800	100569602	1904	1904	1904	1904	1
384	20231103	131700	100567698	1904	1904	1904	1904	1
385	20231103	131600	100565794	1904	1904	1904	1904	1
386	20231103	131500	100563890	1904	1904	1904	1904	1
387	20231103	131400	100561986	1904	1904	1904	1904	1
388	20231103	131300	100560082	1904	1904	1904	1904	1
389	20231103	131200	100558178	1904	1904	1904	1904	25
390	20231103	131100	100510578	1904	1904	1904	1904	1
391	20231103	131000	100508674	1904	1904	1904	1904	1
392	20231103	130900	100506770	1904	1904	1904	1904	1
393	20231103	130800	100504866	1904	1904	1904	1904	1
394	20231103	130700	100502962	1904	1904	1904	1904	1
395	20231103	130600	100501058	1904	1904	1904	1904	1
396	20231103	130500	100499154	1904	1904	1904	1904	1
397	20231103	130400	100497250	1904	1904	1904	1904	1
398	20231103	130300	100495346	1904	1904	1904	1904	1
399	20231103	130200	100493442	1905	1905	1905	1905	1
400	20231103	130100	100491537	1904	1904	1904	1904	500
401	20231103	130000	99539537	1904	1904	1904	1904	1
402	20231103	125900	99537633	1904	1904	1904	1904	1
403	20231103	125800	99535729	1904	1904	1904	1904	1
404	20231103	125700	99533825	1904	1904	1904	1904	1
405	20231103	125600	99531921	1904	1904	1904	1904	1
406	20231103	125500	99530017	1904	1900	1904	1900	2
407	20231103	125400	99526213	1904	1904	1904	1904	1
408	20231103	125300	99524309	1904	1904	1904	1904	1
409	20231103	125200	99522405	1904	1904	1904	1904	1
410	20231103	125100	99520501	1904	1904	1904	1904	1
411	20231103	125000	99518597	1905	1905	1905	1905	0
412	20231103	124900	99518597	1905	1905	1905	1905	0
413	20231103	124800	99518597	1905	1905	1905	1905	0
414	20231103	124700	99518597	1905	1905	1905	1905	0
415	20231103	124600	99518597	1905	1905	1905	1905	0
416	20231103	124500	99518597	1905	1905	1905	1905	0
417	20231103	124400	99518597	1905	1905	1905	1905	0
418	20231103	124300	99518597	1905	1905	1905	1905	0
419	20231103	124200	99518597	1905	1905	1905	1905	0
420	20231103	124100	99518597	1905	1905	1905	1905	0
421	20231103	124000	99518597	1905	1905	1905	1905	0
422	20231103	123900	99518597	1905	1905	1905	1905	1
423	20231103	123800	99516692	1905	1905	1905	1905	0
424	20231103	123700	99516692	1905	1905	1905	1905	0
425	20231103	123600	99516692	1905	1905	1905	1905	0
426	20231103	123500	99516692	1905	1905	1905	1905	0
427	20231103	123400	99516692	1905	1905	1905	1905	0
428	20231103	123300	99516692	1905	1905	1905	1905	0
429	20231103	123200	99516692	1905	1905	1905	1905	0
430	20231103	123100	99516692	1905	1905	1905	1905	0
431	20231103	123000	99516692	1905	1905	1905	1905	0
432	20231103	122900	99516692	1905	1905	1905	1905	0
433	20231103	122800	99516692	1905	1905	1905	1905	0
434	20231103	122700	99516692	1905	1905	1905	1905	0
435	20231103	122600	99516692	1905	1905	1905	1905	0
436	20231103	122500	99516692	1905	1905	1905	1905	0
437	20231103	122400	99516692	1905	1905	1905	1905	0
438	20231103	122300	99516692	1905	1905	1905	1905	0
439	20231103	122200	99516692	1905	1905	1905	1905	0
440	20231103	122100	99516692	1905	1897	1905	1895	5001
441	20231103	122000	90035272	1905	1905	1905	1905	0
442	20231103	121900	90035272	1905	1905	1905	1905	0
443	20231103	121800	90035272	1905	1905	1905	1905	0
444	20231103	121700	90035272	1905	1905	1905	1905	0
445	20231103	121600	90035272	1905	1905	1905	1905	1
446	20231103	121500	90033367	1897	1897	1897	1897	0
447	20231103	121400	90033367	1897	1903	1903	1897	15000
448	20231103	121300	61578122	1904	1904	1904	1904	0
449	20231103	121200	61578122	1904	1904	1904	1904	501
450	20231103	121100	60624218	1903	1903	1903	1903	3
451	20231103	121000	60618509	1903	1903	1903	1903	0
452	20231103	120900	60618509	1903	1903	1903	1903	4
453	20231103	120800	60610897	1901	1901	1901	1901	400
454	20231103	120700	59850497	1901	1901	1901	1901	0
455	20231103	120600	59850497	1901	1900	1901	1900	1178
456	20231103	120500	57611751	1900	1897	1900	1897	213
457	20231103	120400	57207687	1900	1900	1900	1900	0
458	20231103	120300	57207687	1900	1900	1900	1900	0
459	20231103	120200	57207687	1900	1900	1900	1900	1
460	20231103	120100	57205787	1900	1900	1900	1900	0
461	20231103	120000	57205787	1900	1900	1900	1900	0
462	20231103	115900	57205787	1900	1900	1900	1900	0
463	20231103	115800	57205787	1900	1900	1900	1900	0
464	20231103	115700	57205787	1900	1900	1900	1900	46
465	20231103	115600	57118387	1901	1901	1901	1901	0
466	20231103	115500	57118387	1901	1901	1901	1901	6
467	20231103	115400	57106981	1901	1901	1901	1901	0
468	20231103	115300	57106981	1901	1901	1901	1901	6
469	20231103	115200	57095575	1904	1904	1904	1904	1
470	20231103	115100	57093671	1905	1901	1905	1901	53
471	20231103	115000	56992914	1905	1905	1905	1905	0
472	20231103	114900	56992914	1905	1905	1905	1905	0
473	20231103	114800	56992914	1905	1901	1905	1901	131
474	20231103	114700	56743863	1905	1905	1905	1905	0
475	20231103	114600	56743863	1905	1905	1905	1905	0
476	20231103	114500	56743863	1905	1905	1905	1905	0
477	20231103	114400	56743863	1905	1905	1905	1905	0
478	20231103	114300	56743863	1905	1900	1905	1900	271
479	20231103	114200	56228958	1900	1904	1904	1900	730
480	20231103	114100	54840556	1905	1905	1905	1905	0
481	20231103	114000	54840556	1905	1905	1905	1905	18
482	20231103	113900	54806266	1906	1906	1906	1906	0
483	20231103	113800	54806266	1906	1906	1906	1906	0
484	20231103	113700	54806266	1906	1906	1906	1906	0
485	20231103	113600	54806266	1906	1906	1906	1906	0
486	20231103	113500	54806266	1906	1906	1906	1906	0
487	20231103	113400	54806266	1906	1905	1906	1905	410
488	20231103	113300	54025215	1905	1905	1905	1905	0
489	20231103	113200	54025215	1905	1905	1905	1905	1
490	20231103	113100	54023310	1904	1904	1904	1904	0
491	20231103	113000	54023310	1904	1904	1904	1904	86
492	20231103	112900	53859566	1904	1904	1904	1904	1
493	20231103	112800	53857662	1902	1902	1902	1902	12
494	20231103	112700	53834838	1904	1904	1904	1904	0
495	20231103	112600	53834838	1904	1904	1904	1904	0
496	20231103	112500	53834838	1904	1904	1904	1904	100
497	20231103	112400	53644438	1904	1903	1904	1903	6
498	20231103	112300	53633019	1903	1903	1903	1903	0
499	20231103	112200	53633019	1903	1902	1903	1902	197
500	20231103	112100	53258324	1902	1902	1902	1902	0
501	20231103	112000	53258324	1902	1902	1902	1902	0
502	20231103	111900	53258324	1902	1902	1902	1902	0
503	20231103	111800	53258324	1902	1902	1902	1902	0
504	20231103	111700	53258324	1902	1902	1902	1902	0
505	20231103	111600	53258324	1902	1902	1902	1902	0
506	20231103	111500	53258324	1902	1902	1902	1902	0
507	20231103	111400	53258324	1902	1902	1902	1902	0
508	20231103	111300	53258324	1902	1902	1902	1902	2
509	20231103	111200	53254520	1902	1902	1902	1902	0
510	20231103	111100	53254520	1902	1902	1902	1902	0
511	20231103	111000	53254520	1902	1902	1902	1902	0
512	20231103	110900	53254520	1902	1902	1902	1902	0
513	20231103	110800	53254520	1902	1902	1902	1902	0
514	20231103	110700	53254520	1902	1902	1902	1902	0
515	20231103	110600	53254520	1902	1901	1902	1901	428
516	20231103	110500	52440890	1901	1901	1901	1901	0
517	20231103	110400	52440890	1901	1901	1901	1901	4
518	20231103	110300	52433286	1901	1901	1901	1901	0
519	20231103	110200	52433286	1901	1900	1901	1900	70
520	20231103	110100	52300285	1901	1900	1901	1900	691
521	20231103	110000	50987325	1900	1900	1900	1900	69
522	20231103	105900	50856225	1896	1896	1896	1896	500
523	20231103	105800	49908225	1896	1896	1896	1896	0
524	20231103	105700	49908225	1896	1896	1896	1896	0
525	20231103	105600	49908225	1896	1896	1896	1896	0
526	20231103	105500	49908225	1896	1896	1896	1896	0
527	20231103	105400	49908225	1896	1896	1896	1896	0
528	20231103	105300	49908225	1896	1896	1896	1896	0
529	20231103	105200	49908225	1896	1896	1896	1896	0
530	20231103	105100	49908225	1896	1896	1896	1896	200
531	20231103	105000	49529025	1895	1895	1895	1895	0
532	20231103	104900	49529025	1895	1895	1895	1895	0
533	20231103	104800	49529025	1895	1897	1897	1895	86
534	20231103	104700	49365911	1899	1899	1899	1899	0
535	20231103	104600	49365911	1899	1899	1899	1899	0
536	20231103	104500	49365911	1899	1899	1899	1899	0
537	20231103	104400	49365911	1899	1899	1899	1899	0
538	20231103	104300	49365911	1899	1899	1899	1899	0
539	20231103	104200	49365911	1899	1899	1899	1899	2
540	20231103	104100	49362113	1899	1899	1899	1899	0
541	20231103	104000	49362113	1899	1899	1899	1899	9
542	20231103	103900	49345022	1899	1899	1899	1899	0
543	20231103	103800	49345022	1899	1899	1899	1899	0
544	20231103	103700	49345022	1899	1899	1899	1899	0
545	20231103	103600	49345022	1899	1899	1899	1899	15
546	20231103	103500	49316537	1900	1900	1900	1900	0
547	20231103	103400	49316537	1900	1900	1900	1900	7
548	20231103	103300	49303237	1900	1900	1900	1900	0
549	20231103	103200	49303237	1900	1900	1900	1900	10
550	20231103	103100	49284237	1902	1902	1902	1902	0
551	20231103	103000	49284237	1902	1902	1902	1902	0
552	20231103	102900	49284237	1902	1902	1902	1902	0
553	20231103	102800	49284237	1902	1902	1902	1902	0
554	20231103	102700	49284237	1902	1902	1902	1902	0
555	20231103	102600	49284237	1902	1902	1902	1902	0
556	20231103	102500	49284237	1902	1902	1902	1902	0
557	20231103	102400	49284237	1902	1899	1902	1899	19
558	20231103	102300	49248102	1902	1902	1902	1902	1
559	20231103	102200	49246200	1902	1902	1902	1902	420
560	20231103	102100	48447360	1902	1902	1902	1902	0
561	20231103	102000	48447360	1902	1902	1902	1902	0
562	20231103	101900	48447360	1902	1902	1902	1902	1
563	20231103	101800	48445458	1901	1900	1901	1900	101
564	20231103	101700	48253557	1900	1900	1900	1900	0
565	20231103	101600	48253557	1900	1900	1900	1900	0
566	20231103	101500	48253557	1900	1900	1900	1900	0
567	20231103	101400	48253557	1900	1900	1900	1900	18
568	20231103	101300	48219357	1896	1896	1896	1896	0
569	20231103	101200	48219357	1896	1896	1896	1896	0
570	20231103	101100	48219357	1896	1896	1896	1896	0
571	20231103	101000	48219357	1896	1896	1896	1896	0
572	20231103	100900	48219357	1896	1896	1896	1895	102
573	20231103	100800	48026060	1895	1895	1895	1895	20
574	20231103	100700	47988160	1903	1894	1903	1891	511
575	20231103	100600	47021382	1903	1903	1903	1903	1
576	20231103	100500	47019479	1900	1900	1900	1900	57
577	20231103	100400	46911179	1900	1900	1900	1900	4
578	20231103	100300	46903579	1900	1900	1900	1900	99
579	20231103	100200	46715479	1900	1900	1900	1900	0
580	20231103	100100	46715479	1900	1900	1900	1900	1
581	20231103	100000	46713579	1890	1890	1890	1890	0
582	20231103	095900	46713579	1890	1893	1893	1890	2471
583	20231103	095800	42041851	1900	1900	1900	1900	4
584	20231103	095700	42034251	1900	1900	1900	1900	60
585	20231103	095600	41920251	1900	1900	1900	1900	4
586	20231103	095500	41912651	1893	1893	1893	1893	0
587	20231103	095400	41912651	1893	1893	1893	1893	0
588	20231103	095300	41912651	1893	1893	1893	1893	0
589	20231103	095200	41912651	1893	1893	1893	1893	15
590	20231103	095100	41884256	1893	1893	1893	1893	0
591	20231103	095000	41884256	1893	1893	1893	1893	0
592	20231103	094900	41884256	1893	1893	1893	1893	1001
593	20231103	094800	39989363	1893	1893	1893	1893	0
594	20231103	094700	39989363	1893	1902	1902	1893	1603
595	20231103	094600	36952197	1903	1903	1903	1903	0
596	20231103	094500	36952197	1903	1903	1903	1903	43
597	20231103	094400	36870368	1904	1904	1904	1904	1
598	20231103	094300	36868464	1895	1896	1896	1895	40
599	20231103	094200	36792648	1895	1895	1895	1895	0
600	20231103	094100	36792648	1895	1895	1895	1895	0
601	20231103	094000	36792648	1895	1895	1895	1895	0
602	20231103	093900	36792648	1895	1895	1895	1895	0
603	20231103	093800	36792648	1895	1895	1895	1895	0
604	20231103	093700	36792648	1895	1898	1898	1895	5000
605	20231103	093600	27311360	1898	1898	1898	1898	0
606	20231103	093500	27311360	1898	1898	1898	1898	1
607	20231103	093400	27309462	1904	1904	1904	1904	3
608	20231103	093300	27303750	1904	1904	1904	1904	1
609	20231103	093200	27301846	1906	1906	1906	1906	0
610	20231103	093100	27301846	1906	1906	1906	1906	0
611	20231103	093000	27301846	1906	1906	1906	1906	0
612	20231103	092900	27301846	1906	1906	1906	1906	0
613	20231103	092800	27301846	1906	1898	1906	1898	196
614	20231103	092700	26928278	1898	1898	1898	1898	26
615	20231103	092600	26878930	1898	1898	1898	1898	1660
616	20231103	092500	23728250	1896	1896	1896	1896	0
617	20231103	092400	23728250	1896	1903	1903	1896	4663
618	20231103	092300	14869896	1902	1902	1902	1902	0
619	20231103	092200	14869896	1902	1902	1902	1902	200
620	20231103	092100	14489496	1902	1902	1902	1902	10
621	20231103	092000	14470476	1902	1902	1902	1902	20
622	20231103	091900	14432436	1902	1900	1902	1900	757
623	20231103	091800	12992642	1897	1896	1897	1896	125
624	20231103	091700	12755622	1896	1897	1897	1896	33
625	20231103	091600	12693044	1900	1902	1902	1900	81
626	20231103	091500	12539052	1902	1902	1902	1902	1
627	20231103	091400	12537150	1913	1913	1913	1913	0
628	20231103	091300	12537150	1913	1913	1913	1913	0
629	20231103	091200	12537150	1913	1913	1913	1913	8
630	20231103	091100	12521846	1914	1910	1914	1910	6
631	20231103	091000	12510382	1910	1910	1910	1910	25
632	20231103	090900	12462632	1910	1910	1910	1910	6
633	20231103	090800	12451172	1910	1910	1910	1910	6
634	20231103	090700	12439712	1910	1910	1910	1910	6
635	20231103	090600	12428252	1896	1900	1910	1896	3726
636	20231103	090500	5357266	1910	1910	1910	1910	6
637	20231103	090400	5345806	1905	1907	1914	1905	1049
638	20231103	090300	3346042	1915	1915	1915	1915	13
639	20231103	090200	3321147	1907	1915	1915	1907	61
640	20231103	090100	3204812	1907	1915	1915	1907	115
641	20231103	090000	2985499	1915	1915	1915	1907	1561