KissMeData/264660/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205000	18108480	12360	12360	12360	12360	150
3	20231103	204900	18108480	12360	12360	12360	12360	0
4	20231103	204800	18108480	12360	12360	12360	12360	0
5	20231103	204700	18108480	12360	12360	12360	12360	0
6	20231103	204600	18108480	12360	12360	12360	12360	0
7	20231103	204500	18108480	12360	12360	12360	12360	0
8	20231103	204400	18108480	12360	12360	12360	12360	0
9	20231103	204300	18108480	12360	12360	12360	12360	0
10	20231103	204200	18108480	12360	12360	12360	12360	0
11	20231103	204100	18108480	12360	12360	12360	12360	0
12	20231103	204000	18108480	12360	12360	12360	12360	0
13	20231103	203900	18108480	12360	12360	12360	12360	0
14	20231103	203800	18108480	12360	12360	12360	12360	0
15	20231103	203700	18108480	12360	12360	12360	12360	0
16	20231103	203600	18108480	12360	12360	12360	12360	0
17	20231103	203500	18108480	12360	12360	12360	12360	0
18	20231103	203400	18108480	12360	12360	12360	12360	0
19	20231103	203300	18108480	12360	12360	12360	12360	0
20	20231103	203200	18108480	12360	12360	12360	12360	0
21	20231103	203100	18108480	12360	12360	12360	12360	0
22	20231103	203000	18108480	12360	12360	12360	12360	0
23	20231103	202900	18108480	12360	12360	12360	12360	0
24	20231103	202800	18108480	12360	12360	12360	12360	0
25	20231103	202700	18108480	12360	12360	12360	12360	0
26	20231103	202600	18108480	12360	12360	12360	12360	0
27	20231103	202500	18108480	12360	12360	12360	12360	0
28	20231103	202400	18108480	12360	12360	12360	12360	0
29	20231103	202300	18108480	12360	12360	12360	12360	0
30	20231103	202200	18108480	12360	12360	12360	12360	0
31	20231103	202100	18108480	12360	12360	12360	12360	0
32	20231103	202000	18108480	12360	12360	12360	12360	150
33	20231103	201900	18108480	12360	12360	12360	12360	0
34	20231103	201800	18108480	12360	12360	12360	12360	0
35	20231103	201700	18108480	12360	12360	12360	12360	0
36	20231103	201600	18108480	12360	12360	12360	12360	0
37	20231103	201500	18108480	12360	12360	12360	12360	0
38	20231103	201400	18108480	12360	12360	12360	12360	0
39	20231103	201300	18108480	12360	12360	12360	12360	0
40	20231103	201200	18108480	12360	12360	12360	12360	0
41	20231103	201100	18108480	12360	12360	12360	12360	0
42	20231103	201000	18108480	12360	12360	12360	12360	0
43	20231103	200900	18108480	12360	12360	12360	12360	0
44	20231103	200800	18108480	12360	12360	12360	12360	0
45	20231103	200700	18108480	12360	12360	12360	12360	0
46	20231103	200600	18108480	12360	12360	12360	12360	0
47	20231103	200500	18108480	12360	12360	12360	12360	0
48	20231103	200400	18108480	12360	12360	12360	12360	0
49	20231103	200300	18108480	12360	12360	12360	12360	0
50	20231103	200200	18108480	12360	12360	12360	12360	0
51	20231103	200100	18108480	12360	12360	12360	12360	0
52	20231103	200000	18108480	12360	12360	12360	12360	0
53	20231103	195900	18108480	12360	12360	12360	12360	0
54	20231103	195800	18108480	12360	12360	12360	12360	0
55	20231103	195700	18108480	12360	12360	12360	12360	0
56	20231103	195600	18108480	12360	12360	12360	12360	0
57	20231103	195500	18108480	12360	12360	12360	12360	0
58	20231103	195400	18108480	12360	12360	12360	12360	0
59	20231103	195300	18108480	12360	12360	12360	12360	0
60	20231103	195200	18108480	12360	12360	12360	12360	0
61	20231103	195100	18108480	12360	12360	12360	12360	0
62	20231103	195000	18108480	12360	12360	12360	12360	150
63	20231103	194900	18108480	12360	12360	12360	12360	0
64	20231103	194800	18108480	12360	12360	12360	12360	0
65	20231103	194700	18108480	12360	12360	12360	12360	0
66	20231103	194600	18108480	12360	12360	12360	12360	0
67	20231103	194500	18108480	12360	12360	12360	12360	0
68	20231103	194400	18108480	12360	12360	12360	12360	0
69	20231103	194300	18108480	12360	12360	12360	12360	0
70	20231103	194200	18108480	12360	12360	12360	12360	0
71	20231103	194100	18108480	12360	12360	12360	12360	0
72	20231103	194000	18108480	12360	12360	12360	12360	0
73	20231103	193900	18108480	12360	12360	12360	12360	0
74	20231103	193800	18108480	12360	12360	12360	12360	0
75	20231103	193700	18108480	12360	12360	12360	12360	0
76	20231103	193600	18108480	12360	12360	12360	12360	0
77	20231103	193500	18108480	12360	12360	12360	12360	0
78	20231103	193400	18108480	12360	12360	12360	12360	0
79	20231103	193300	18108480	12360	12360	12360	12360	0
80	20231103	193200	18108480	12360	12360	12360	12360	0
81	20231103	193100	18108480	12360	12360	12360	12360	0
82	20231103	193000	18108480	12360	12360	12360	12360	0
83	20231103	192900	18108480	12360	12360	12360	12360	0
84	20231103	192800	18108480	12360	12360	12360	12360	0
85	20231103	192700	18108480	12360	12360	12360	12360	0
86	20231103	192600	18108480	12360	12360	12360	12360	0
87	20231103	192500	18108480	12360	12360	12360	12360	0
88	20231103	192400	18108480	12360	12360	12360	12360	0
89	20231103	192300	18108480	12360	12360	12360	12360	0
90	20231103	192200	18108480	12360	12360	12360	12360	0
91	20231103	192100	18108480	12360	12360	12360	12360	0
92	20231103	192000	18108480	12360	12360	12360	12360	150
93	20231103	191900	18108480	12360	12360	12360	12360	0
94	20231103	191800	18108480	12360	12360	12360	12360	0
95	20231103	191700	18108480	12360	12360	12360	12360	0
96	20231103	191600	18108480	12360	12360	12360	12360	0
97	20231103	191500	18108480	12360	12360	12360	12360	0
98	20231103	191400	18108480	12360	12360	12360	12360	0
99	20231103	191300	18108480	12360	12360	12360	12360	0
100	20231103	191200	18108480	12360	12360	12360	12360	0
101	20231103	191100	18108480	12360	12360	12360	12360	0
102	20231103	191000	18108480	12360	12360	12360	12360	0
103	20231103	190900	18108480	12360	12360	12360	12360	0
104	20231103	190800	18108480	12360	12360	12360	12360	0
105	20231103	190700	18108480	12360	12360	12360	12360	0
106	20231103	190600	18108480	12360	12360	12360	12360	0
107	20231103	190500	18108480	12360	12360	12360	12360	0
108	20231103	190400	18108480	12360	12360	12360	12360	0
109	20231103	190300	18108480	12360	12360	12360	12360	0
110	20231103	190200	18108480	12360	12360	12360	12360	0
111	20231103	190100	18108480	12360	12360	12360	12360	0
112	20231103	190000	18108480	12360	12360	12360	12360	0
113	20231103	185900	18108480	12360	12360	12360	12360	0
114	20231103	185800	18108480	12360	12360	12360	12360	0
115	20231103	185700	18108480	12360	12360	12360	12360	0
116	20231103	185600	18108480	12360	12360	12360	12360	0
117	20231103	185500	18108480	12360	12360	12360	12360	0
118	20231103	185400	18108480	12360	12360	12360	12360	0
119	20231103	185300	18108480	12360	12360	12360	12360	0
120	20231103	185200	18108480	12360	12360	12360	12360	0
121	20231103	185100	18108480	12360	12360	12360	12360	0
122	20231103	185000	18108480	12360	12360	12360	12360	150
123	20231103	184900	18108480	12360	12360	12360	12360	0
124	20231103	184800	18108480	12360	12360	12360	12360	0
125	20231103	184700	18108480	12360	12360	12360	12360	0
126	20231103	184600	18108480	12360	12360	12360	12360	0
127	20231103	184500	18108480	12360	12360	12360	12360	0
128	20231103	184400	18108480	12360	12360	12360	12360	0
129	20231103	184300	18108480	12360	12360	12360	12360	0
130	20231103	184200	18108480	12360	12360	12360	12360	0
131	20231103	184100	18108480	12360	12360	12360	12360	0
132	20231103	184000	18108480	12360	12360	12360	12360	0
133	20231103	183900	18108480	12360	12360	12360	12360	0
134	20231103	183800	18108480	12360	12360	12360	12360	0
135	20231103	183700	18108480	12360	12360	12360	12360	0
136	20231103	183600	18108480	12360	12360	12360	12360	0
137	20231103	183500	18108480	12360	12360	12360	12360	0
138	20231103	183400	18108480	12360	12360	12360	12360	0
139	20231103	183300	18108480	12360	12360	12360	12360	0
140	20231103	183200	18108480	12360	12360	12360	12360	0
141	20231103	183100	18108480	12360	12360	12360	12360	0
142	20231103	183000	18108480	12360	12360	12360	12360	0
143	20231103	182900	18108480	12360	12360	12360	12360	0
144	20231103	182800	18108480	12360	12360	12360	12360	0
145	20231103	182700	18108480	12360	12360	12360	12360	0
146	20231103	182600	18108480	12360	12360	12360	12360	0
147	20231103	182500	18108480	12360	12360	12360	12360	0
148	20231103	182400	18108480	12360	12360	12360	12360	0
149	20231103	182300	18108480	12360	12360	12360	12360	0
150	20231103	182200	18108480	12360	12360	12360	12360	0
151	20231103	182100	18108480	12360	12360	12360	12360	0
152	20231103	182000	18108480	12360	12360	12360	12360	150
153	20231103	181900	18108480	12360	12360	12360	12360	0
154	20231103	181800	18108480	12360	12360	12360	12360	0
155	20231103	181700	18108480	12360	12360	12360	12360	0
156	20231103	181600	18108480	12360	12360	12360	12360	0
157	20231103	181500	18108480	12360	12360	12360	12360	0
158	20231103	181400	18108480	12360	12360	12360	12360	0
159	20231103	181300	18108480	12360	12360	12360	12360	0
160	20231103	181200	18108480	12360	12360	12360	12360	0
161	20231103	181100	18108480	12360	12360	12360	12360	0
162	20231103	181000	18108480	12360	12360	12360	12360	0
163	20231103	180900	18108480	12360	12360	12360	12360	0
164	20231103	180800	18108480	12360	12360	12360	12360	0
165	20231103	180700	18108480	12360	12360	12360	12360	0
166	20231103	180600	18108480	12360	12360	12360	12360	0
167	20231103	180500	18108480	12360	12360	12360	12360	0
168	20231103	180400	18108480	12360	12360	12360	12360	0
169	20231103	180300	18108480	12360	12360	12360	12360	0
170	20231103	180200	18108480	12360	12360	12360	12360	0
171	20231103	180100	18108480	12360	12360	12360	12360	0
172	20231103	180000	18108480	12360	12360	12360	12360	0
173	20231103	175900	18108480	12360	12360	12360	12360	0
174	20231103	175800	18108480	12360	12360	12360	12360	0
175	20231103	175700	18108480	12360	12360	12360	12360	0
176	20231103	175600	18108480	12360	12360	12360	12360	0
177	20231103	175500	18108480	12360	12360	12360	12360	0
178	20231103	175400	18108480	12360	12360	12360	12360	0
179	20231103	175300	18108480	12360	12360	12360	12360	0
180	20231103	175200	18108480	12360	12360	12360	12360	0
181	20231103	175100	18108480	12360	12360	12360	12360	0
182	20231103	175000	18108480	12360	12360	12360	12360	150
183	20231103	174900	18108480	12360	12360	12360	12360	0
184	20231103	174800	18108480	12360	12360	12360	12360	0
185	20231103	174700	18108480	12360	12360	12360	12360	0
186	20231103	174600	18108480	12360	12360	12360	12360	0
187	20231103	174500	18108480	12360	12360	12360	12360	0
188	20231103	174400	18108480	12360	12360	12360	12360	0
189	20231103	174300	18108480	12360	12360	12360	12360	0
190	20231103	174200	18108480	12360	12360	12360	12360	0
191	20231103	174100	18108480	12360	12360	12360	12360	0
192	20231103	174000	18108480	12360	12360	12360	12360	0
193	20231103	173900	18108480	12360	12360	12360	12360	0
194	20231103	173800	18108480	12360	12360	12360	12360	0
195	20231103	173700	18108480	12360	12360	12360	12360	0
196	20231103	173600	18108480	12360	12360	12360	12360	0
197	20231103	173500	18108480	12360	12360	12360	12360	0
198	20231103	173400	18108480	12360	12360	12360	12360	0
199	20231103	173300	18108480	12360	12360	12360	12360	0
200	20231103	173200	18108480	12360	12360	12360	12360	0
201	20231103	173100	18108480	12360	12360	12360	12360	0
202	20231103	173000	18108480	12360	12360	12360	12360	0
203	20231103	172900	18108480	12360	12360	12360	12360	0
204	20231103	172800	18108480	12360	12360	12360	12360	0
205	20231103	172700	18108480	12360	12360	12360	12360	0
206	20231103	172600	18108480	12360	12360	12360	12360	0
207	20231103	172500	18108480	12360	12360	12360	12360	0
208	20231103	172400	18108480	12360	12360	12360	12360	0
209	20231103	172300	18108480	12360	12360	12360	12360	0
210	20231103	172200	18108480	12360	12360	12360	12360	0
211	20231103	172100	18108480	12360	12360	12360	12360	0
212	20231103	172000	18108480	12360	12360	12360	12360	150
213	20231103	171900	18108480	12360	12360	12360	12360	0
214	20231103	171800	18108480	12360	12360	12360	12360	0
215	20231103	171700	18108480	12360	12360	12360	12360	0
216	20231103	171600	18108480	12360	12360	12360	12360	0
217	20231103	171500	18108480	12360	12360	12360	12360	0
218	20231103	171400	18108480	12360	12360	12360	12360	0
219	20231103	171300	18108480	12360	12360	12360	12360	0
220	20231103	171200	18108480	12360	12360	12360	12360	0
221	20231103	171100	18108480	12360	12360	12360	12360	0
222	20231103	171000	18108480	12360	12360	12360	12360	0
223	20231103	170900	18108480	12360	12360	12360	12360	0
224	20231103	170800	18108480	12360	12360	12360	12360	0
225	20231103	170700	18108480	12360	12360	12360	12360	0
226	20231103	170600	18108480	12360	12360	12360	12360	0
227	20231103	170500	18108480	12360	12360	12360	12360	0
228	20231103	170400	18108480	12360	12360	12360	12360	0
229	20231103	170300	18108480	12360	12360	12360	12360	0
230	20231103	170200	18108480	12360	12360	12360	12360	0
231	20231103	170100	18108480	12360	12360	12360	12360	0
232	20231103	170000	18108480	12360	12360	12360	12360	0
233	20231103	165900	18108480	12360	12360	12360	12360	0
234	20231103	165800	18108480	12360	12360	12360	12360	0
235	20231103	165700	18108480	12360	12360	12360	12360	0
236	20231103	165600	18108480	12360	12360	12360	12360	0
237	20231103	165500	18108480	12360	12360	12360	12360	0
238	20231103	165400	18108480	12360	12360	12360	12360	0
239	20231103	165300	18108480	12360	12360	12360	12360	0
240	20231103	165200	18108480	12360	12360	12360	12360	0
241	20231103	165100	18108480	12360	12360	12360	12360	0
242	20231103	165000	18108480	12360	12360	12360	12360	150
243	20231103	164900	18108480	12360	12360	12360	12360	0
244	20231103	164800	18108480	12360	12360	12360	12360	0
245	20231103	164700	18108480	12360	12360	12360	12360	0
246	20231103	164600	18108480	12360	12360	12360	12360	0
247	20231103	164500	18108480	12360	12360	12360	12360	0
248	20231103	164400	18108480	12360	12360	12360	12360	0
249	20231103	164300	18108480	12360	12360	12360	12360	0
250	20231103	164200	18108480	12360	12360	12360	12360	0
251	20231103	164100	18108480	12360	12360	12360	12360	0
252	20231103	164000	18108480	12360	12360	12360	12360	0
253	20231103	163900	18108480	12360	12360	12360	12360	0
254	20231103	163800	18108480	12360	12360	12360	12360	0
255	20231103	163700	18108480	12360	12360	12360	12360	0
256	20231103	163600	18108480	12360	12360	12360	12360	0
257	20231103	163500	18108480	12360	12360	12360	12360	0
258	20231103	163400	18108480	12360	12360	12360	12360	0
259	20231103	163300	18108480	12360	12360	12360	12360	0
260	20231103	163200	18108480	12360	12360	12360	12360	0
261	20231103	163100	18108480	12360	12360	12360	12360	0
262	20231103	163000	18108480	12360	12360	12360	12360	0
263	20231103	162900	18108480	12360	12360	12360	12360	0
264	20231103	162800	18108480	12360	12360	12360	12360	0
265	20231103	162700	18108480	12360	12360	12360	12360	0
266	20231103	162600	18108480	12360	12360	12360	12360	0
267	20231103	162500	18108480	12360	12360	12360	12360	0
268	20231103	162400	18108480	12360	12360	12360	12360	0
269	20231103	162300	18108480	12360	12360	12360	12360	0
270	20231103	162200	18108480	12360	12360	12360	12360	0
271	20231103	162100	18108480	12360	12360	12360	12360	0
272	20231103	162000	18108480	12360	12360	12360	12360	150
273	20231103	161900	18108480	12360	12360	12360	12360	0
274	20231103	161800	18108480	12360	12360	12360	12360	0
275	20231103	161700	18108480	12360	12360	12360	12360	0
276	20231103	161600	18108480	12360	12360	12360	12360	0
277	20231103	161500	18108480	12360	12360	12360	12360	0
278	20231103	161400	18108480	12360	12360	12360	12360	0
279	20231103	161300	18108480	12360	12360	12360	12360	0
280	20231103	161200	18108480	12360	12360	12360	12360	0
281	20231103	161100	18108480	12360	12360	12360	12360	0
282	20231103	161000	18108480	12360	12360	12360	12360	0
283	20231103	160900	18108480	12360	12360	12360	12360	0
284	20231103	160800	18108480	12360	12360	12360	12360	0
285	20231103	160700	18108480	12360	12360	12360	12360	0
286	20231103	160600	18108480	12360	12360	12360	12360	0
287	20231103	160500	18108480	12360	12360	12360	12360	0
288	20231103	160400	18108480	12360	12360	12360	12360	0
289	20231103	160300	18108480	12360	12360	12360	12360	0
290	20231103	160200	18108480	12360	12360	12360	12360	0
291	20231103	160100	18108480	12360	12360	12360	12360	0
292	20231103	160000	18108480	12360	12360	12360	12360	0
293	20231103	155900	18108480	12360	12360	12360	12360	0
294	20231103	155800	18108480	12360	12360	12360	12360	0
295	20231103	155700	18108480	12360	12360	12360	12360	0
296	20231103	155600	18108480	12360	12360	12360	12360	0
297	20231103	155500	18108480	12360	12360	12360	12360	0
298	20231103	155400	18108480	12360	12360	12360	12360	0
299	20231103	155300	18108480	12360	12360	12360	12360	0
300	20231103	155200	18108480	12360	12360	12360	12360	0
301	20231103	155100	18108480	12360	12360	12360	12360	0
302	20231103	155000	18108480	12360	12360	12360	12360	150
303	20231103	154900	18108480	12360	12360	12360	12360	0
304	20231103	154800	18108480	12360	12360	12360	12360	0
305	20231103	154700	18108480	12360	12360	12360	12360	0
306	20231103	154600	18108480	12360	12360	12360	12360	0
307	20231103	154500	18108480	12360	12360	12360	12360	0
308	20231103	154400	18108480	12360	12360	12360	12360	0
309	20231103	154300	18108480	12360	12360	12360	12360	0
310	20231103	154200	18108480	12360	12360	12360	12360	0
311	20231103	154100	18108480	12360	12360	12360	12360	0
312	20231103	154000	18108480	12360	12360	12360	12360	0
313	20231103	153900	18108480	12360	12360	12360	12360	0
314	20231103	153800	18108480	12360	12360	12360	12360	0
315	20231103	153700	18108480	12360	12360	12360	12360	0
316	20231103	153600	18108480	12360	12360	12360	12360	0
317	20231103	153500	18108480	12360	12360	12360	12360	0
318	20231103	153400	18108480	12360	12360	12360	12360	0
319	20231103	153300	18108480	12360	12360	12360	12360	0
320	20231103	153200	18108480	12360	12360	12360	12360	0
321	20231103	153100	18108480	12360	12360	12360	12360	0
322	20231103	153000	18108480	12360	12360	12360	12360	150
323	20231103	152900	16254480	12350	12350	12350	12350	0
324	20231103	152800	16254480	12350	12350	12350	12350	0
325	20231103	152700	16254480	12350	12350	12350	12350	0
326	20231103	152600	16254480	12350	12350	12350	12350	0
327	20231103	152500	16254480	12350	12350	12350	12350	0
328	20231103	152400	16254480	12350	12350	12350	12350	0
329	20231103	152300	16254480	12350	12350	12350	12350	0
330	20231103	152200	16254480	12350	12350	12350	12350	0
331	20231103	152100	16254480	12350	12350	12350	12350	0
332	20231103	152000	16254480	12350	12350	12350	12350	0
333	20231103	151900	16254480	12350	12350	12350	12350	0
334	20231103	151800	16254480	12350	12350	12350	12350	11
335	20231103	151700	16118630	12350	12350	12350	12350	0
336	20231103	151600	16118630	12350	12350	12350	12350	50
337	20231103	151500	15501130	12330	12350	12350	12330	50
338	20231103	151400	14883970	12330	12330	12330	12330	0
339	20231103	151300	14883970	12330	12330	12330	12330	0
340	20231103	151200	14883970	12330	12350	12350	12330	12
341	20231103	151100	14735850	12350	12350	12350	12350	42
342	20231103	151000	14217150	12330	12330	12330	12330	1
343	20231103	150900	14204820	12350	12350	12350	12350	0
344	20231103	150800	14204820	12350	12350	12350	12350	0
345	20231103	150700	14204820	12350	12350	12350	12350	0
346	20231103	150600	14204820	12350	12350	12350	12350	0
347	20231103	150500	14204820	12350	12350	12350	12350	0
348	20231103	150400	14204820	12350	12350	12350	12350	0
349	20231103	150300	14204820	12350	12350	12350	12350	0
350	20231103	150200	14204820	12350	12350	12350	12350	0
351	20231103	150100	14204820	12350	12350	12350	12350	0
352	20231103	150000	14204820	12350	12350	12350	12350	0
353	20231103	145900	14204820	12350	12350	12350	12350	0
354	20231103	145800	14204820	12350	12350	12350	12350	0
355	20231103	145700	14204820	12350	12350	12350	12350	0
356	20231103	145600	14204820	12350	12350	12350	12350	0
357	20231103	145500	14204820	12350	12350	12350	12350	0
358	20231103	145400	14204820	12350	12350	12350	12350	0
359	20231103	145300	14204820	12350	12350	12350	12350	0
360	20231103	145200	14204820	12350	12350	12350	12350	0
361	20231103	145100	14204820	12350	12350	12350	12350	0
362	20231103	145000	14204820	12350	12350	12350	12350	0
363	20231103	144900	14204820	12350	12350	12350	12350	0
364	20231103	144800	14204820	12350	12350	12350	12350	1
365	20231103	144700	14192470	12350	12350	12350	12350	0
366	20231103	144600	14192470	12350	12350	12350	12350	0
367	20231103	144500	14192470	12350	12350	12350	12350	0
368	20231103	144400	14192470	12350	12350	12350	12350	0
369	20231103	144300	14192470	12350	12350	12350	12350	0
370	20231103	144200	14192470	12350	12350	12350	12350	0
371	20231103	144100	14192470	12350	12350	12350	12350	1
372	20231103	144000	14180120	12350	12350	12350	12350	0
373	20231103	143900	14180120	12350	12350	12350	12350	0
374	20231103	143800	14180120	12350	12350	12350	12350	0
375	20231103	143700	14180120	12350	12350	12350	12350	0
376	20231103	143600	14180120	12350	12320	12350	12320	67
377	20231103	143500	13353240	12310	12310	12310	12310	0
378	20231103	143400	13353240	12310	12310	12310	12310	0
379	20231103	143300	13353240	12310	12310	12310	12310	0
380	20231103	143200	13353240	12310	12310	12310	12310	0
381	20231103	143100	13353240	12310	12310	12310	12310	0
382	20231103	143000	13353240	12310	12310	12310	12310	0
383	20231103	142900	13353240	12310	12310	12310	12310	0
384	20231103	142800	13353240	12310	12310	12310	12310	0
385	20231103	142700	13353240	12310	12310	12310	12310	0
386	20231103	142600	13353240	12310	12310	12310	12310	0
387	20231103	142500	13353240	12310	12310	12310	12310	0
388	20231103	142400	13353240	12310	12310	12310	12310	0
389	20231103	142300	13353240	12310	12310	12310	12310	0
390	20231103	142200	13353240	12310	12310	12310	12310	0
391	20231103	142100	13353240	12310	12310	12310	12310	0
392	20231103	142000	13353240	12310	12310	12310	12310	0
393	20231103	141900	13353240	12310	12310	12310	12310	0
394	20231103	141800	13353240	12310	12310	12310	12310	0
395	20231103	141700	13353240	12310	12310	12310	12310	0
396	20231103	141600	13353240	12310	12310	12310	12310	0
397	20231103	141500	13353240	12310	12310	12310	12310	0
398	20231103	141400	13353240	12310	12310	12310	12310	0
399	20231103	141300	13353240	12310	12310	12310	12310	0
400	20231103	141200	13353240	12310	12310	12310	12310	110
401	20231103	141100	11999140	12310	12310	12310	12310	0
402	20231103	141000	11999140	12310	12310	12310	12310	0
403	20231103	140900	11999140	12310	12310	12310	12310	0
404	20231103	140800	11999140	12310	12310	12310	12310	10
405	20231103	140700	11876040	12210	12210	12210	12210	0
406	20231103	140600	11876040	12210	12210	12210	12210	0
407	20231103	140500	11876040	12210	12210	12210	12210	0
408	20231103	140400	11876040	12210	12210	12210	12210	0
409	20231103	140300	11876040	12210	12210	12210	12210	0
410	20231103	140200	11876040	12210	12210	12210	12210	0
411	20231103	140100	11876040	12210	12210	12210	12210	0
412	20231103	140000	11876040	12210	12210	12210	12210	0
413	20231103	135900	11876040	12210	12210	12210	12210	0
414	20231103	135800	11876040	12210	12210	12210	12210	0
415	20231103	135700	11876040	12210	12210	12210	12210	0
416	20231103	135600	11876040	12210	12210	12210	12210	0
417	20231103	135500	11876040	12210	12210	12210	12210	0
418	20231103	135400	11876040	12210	12210	12210	12210	0
419	20231103	135300	11876040	12210	12210	12210	12210	0
420	20231103	135200	11876040	12210	12210	12210	12210	0
421	20231103	135100	11876040	12210	12210	12210	12210	0
422	20231103	135000	11876040	12210	12210	12210	12210	0
423	20231103	134900	11876040	12210	12210	12210	12210	0
424	20231103	134800	11876040	12210	12230	12230	12210	97
425	20231103	134700	10690940	12340	12340	12340	12340	0
426	20231103	134600	10690940	12340	12340	12340	12340	0
427	20231103	134500	10690940	12340	12340	12340	12340	0
428	20231103	134400	10690940	12340	12340	12340	12340	0
429	20231103	134300	10690940	12340	12340	12340	12340	0
430	20231103	134200	10690940	12340	12340	12340	12340	0
431	20231103	134100	10690940	12340	12340	12340	12340	50
432	20231103	134000	10073940	12230	12230	12230	12230	0
433	20231103	133900	10073940	12230	12230	12230	12230	0
434	20231103	133800	10073940	12230	12230	12230	12230	0
435	20231103	133700	10073940	12230	12230	12230	12230	0
436	20231103	133600	10073940	12230	12230	12230	12230	0
437	20231103	133500	10073940	12230	12230	12230	12230	0
438	20231103	133400	10073940	12230	12230	12230	12230	0
439	20231103	133300	10073940	12230	12230	12230	12230	0
440	20231103	133200	10073940	12230	12230	12230	12230	0
441	20231103	133100	10073940	12230	12230	12230	12230	0
442	20231103	133000	10073940	12230	12230	12230	12230	0
443	20231103	132900	10073940	12230	12230	12230	12230	0
444	20231103	132800	10073940	12230	12230	12230	12230	0
445	20231103	132700	10073940	12230	12230	12230	12230	0
446	20231103	132600	10073940	12230	12230	12230	12230	0
447	20231103	132500	10073940	12230	12230	12230	12230	0
448	20231103	132400	10073940	12230	12230	12230	12230	0
449	20231103	132300	10073940	12230	12230	12230	12230	0
450	20231103	132200	10073940	12230	12230	12230	12230	0
451	20231103	132100	10073940	12230	12230	12230	12230	0
452	20231103	132000	10073940	12230	12230	12230	12230	0
453	20231103	131900	10073940	12230	12230	12230	12230	0
454	20231103	131800	10073940	12230	12230	12230	12230	0
455	20231103	131700	10073940	12230	12230	12230	12230	1
456	20231103	131600	10061710	12350	12350	12350	12350	0
457	20231103	131500	10061710	12350	12320	12350	12320	50
458	20231103	131400	9444890	12230	12230	12230	12230	2
459	20231103	131300	9420430	12330	12330	12330	12330	0
460	20231103	131200	9420430	12330	12330	12330	12330	0
461	20231103	131100	9420430	12330	12330	12330	12330	0
462	20231103	131000	9420430	12330	12330	12330	12330	0
463	20231103	130900	9420430	12330	12330	12330	12330	0
464	20231103	130800	9420430	12330	12330	12330	12330	0
465	20231103	130700	9420430	12330	12330	12330	12330	0
466	20231103	130600	9420430	12330	12330	12330	12330	0
467	20231103	130500	9420430	12330	12330	12330	12330	0
468	20231103	130400	9420430	12330	12330	12330	12330	0
469	20231103	130300	9420430	12330	12330	12330	12330	0
470	20231103	130200	9420430	12330	12330	12330	12330	0
471	20231103	130100	9420430	12330	12330	12330	12330	0
472	20231103	130000	9420430	12330	12330	12330	12330	0
473	20231103	125900	9420430	12330	12330	12330	12330	0
474	20231103	125800	9420430	12330	12330	12330	12330	0
475	20231103	125700	9420430	12330	12330	12330	12330	0
476	20231103	125600	9420430	12330	12330	12330	12330	0
477	20231103	125500	9420430	12330	12330	12330	12330	0
478	20231103	125400	9420430	12330	12330	12330	12330	0
479	20231103	125300	9420430	12330	12330	12330	12330	0
480	20231103	125200	9420430	12330	12330	12330	12330	0
481	20231103	125100	9420430	12330	12330	12330	12330	0
482	20231103	125000	9420430	12330	12330	12330	12330	0
483	20231103	124900	9420430	12330	12330	12330	12330	0
484	20231103	124800	9420430	12330	12330	12330	12330	0
485	20231103	124700	9420430	12330	12330	12330	12330	0
486	20231103	124600	9420430	12330	12330	12330	12330	0
487	20231103	124500	9420430	12330	12330	12330	12330	0
488	20231103	124400	9420430	12330	12330	12330	12330	0
489	20231103	124300	9420430	12330	12330	12330	12330	0
490	20231103	124200	9420430	12330	12330	12330	12330	0
491	20231103	124100	9420430	12330	12330	12330	12330	0
492	20231103	124000	9420430	12330	12330	12330	12330	0
493	20231103	123900	9420430	12330	12330	12330	12330	0
494	20231103	123800	9420430	12330	12330	12330	12330	0
495	20231103	123700	9420430	12330	12330	12330	12330	0
496	20231103	123600	9420430	12330	12330	12330	12330	0
497	20231103	123500	9420430	12330	12330	12330	12330	0
498	20231103	123400	9420430	12330	12330	12330	12330	0
499	20231103	123300	9420430	12330	12330	12330	12330	0
500	20231103	123200	9420430	12330	12330	12330	12330	0
501	20231103	123100	9420430	12330	12330	12330	12330	0
502	20231103	123000	9420430	12330	12330	12330	12330	0
503	20231103	122900	9420430	12330	12330	12330	12330	0
504	20231103	122800	9420430	12330	12330	12330	12330	103
505	20231103	122700	8150440	12340	12340	12340	12340	0
506	20231103	122600	8150440	12340	12340	12340	12340	0
507	20231103	122500	8150440	12340	12340	12340	12340	0
508	20231103	122400	8150440	12340	12340	12340	12340	103
509	20231103	122300	6879420	12360	12360	12360	12360	0
510	20231103	122200	6879420	12360	12360	12360	12360	0
511	20231103	122100	6879420	12360	12360	12360	12360	0
512	20231103	122000	6879420	12360	12360	12360	12360	0
513	20231103	121900	6879420	12360	12360	12360	12360	0
514	20231103	121800	6879420	12360	12360	12360	12360	0
515	20231103	121700	6879420	12360	12360	12360	12360	0
516	20231103	121600	6879420	12360	12360	12360	12360	0
517	20231103	121500	6879420	12360	12360	12360	12360	0
518	20231103	121400	6879420	12360	12360	12360	12360	0
519	20231103	121300	6879420	12360	12360	12360	12360	3
520	20231103	121200	6842340	12370	12370	12370	12370	0
521	20231103	121100	6842340	12370	12370	12370	12370	0
522	20231103	121000	6842340	12370	12370	12370	12370	0
523	20231103	120900	6842340	12370	12370	12370	12370	0
524	20231103	120800	6842340	12370	12350	12370	12350	100
525	20231103	120700	5606920	12350	12350	12350	12350	0
526	20231103	120600	5606920	12350	12350	12350	12350	0
527	20231103	120500	5606920	12350	12350	12350	12350	0
528	20231103	120400	5606920	12350	12350	12350	12350	0
529	20231103	120300	5606920	12350	12350	12350	12350	0
530	20231103	120200	5606920	12350	12350	12350	12350	0
531	20231103	120100	5606920	12350	12350	12350	12350	0
532	20231103	120000	5606920	12350	12350	12350	12350	0
533	20231103	115900	5606920	12350	12350	12350	12350	0
534	20231103	115800	5606920	12350	12350	12350	12350	0
535	20231103	115700	5606920	12350	12350	12350	12350	0
536	20231103	115600	5606920	12350	12350	12350	12350	0
537	20231103	115500	5606920	12350	12350	12350	12350	0
538	20231103	115400	5606920	12350	12350	12350	12350	0
539	20231103	115300	5606920	12350	12350	12350	12350	0
540	20231103	115200	5606920	12350	12350	12350	12350	40
541	20231103	115100	5112920	12350	12350	12350	12350	0
542	20231103	115000	5112920	12350	12350	12350	12350	0
543	20231103	114900	5112920	12350	12350	12350	12350	0
544	20231103	114800	5112920	12350	12350	12350	12350	0
545	20231103	114700	5112920	12350	12350	12350	12350	0
546	20231103	114600	5112920	12350	12350	12350	12350	0
547	20231103	114500	5112920	12350	12350	12350	12350	30
548	20231103	114400	4742420	12350	12350	12350	12350	0
549	20231103	114300	4742420	12350	12350	12350	12350	0
550	20231103	114200	4742420	12350	12350	12350	12350	0
551	20231103	114100	4742420	12350	12350	12350	12350	0
552	20231103	114000	4742420	12350	12350	12350	12350	0
553	20231103	113900	4742420	12350	12350	12350	12350	0
554	20231103	113800	4742420	12350	12350	12350	12350	0
555	20231103	113700	4742420	12350	12350	12350	12350	0
556	20231103	113600	4742420	12350	12350	12350	12350	0
557	20231103	113500	4742420	12350	12350	12350	12350	0
558	20231103	113400	4742420	12350	12350	12350	12350	0
559	20231103	113300	4742420	12350	12350	12350	12350	0
560	20231103	113200	4742420	12350	12350	12350	12350	0
561	20231103	113100	4742420	12350	12350	12350	12350	0
562	20231103	113000	4742420	12350	12350	12350	12350	0
563	20231103	112900	4742420	12350	12350	12350	12350	0
564	20231103	112800	4742420	12350	12350	12350	12350	0
565	20231103	112700	4742420	12350	12350	12350	12350	0
566	20231103	112600	4742420	12350	12350	12350	12350	0
567	20231103	112500	4742420	12350	12350	12350	12350	0
568	20231103	112400	4742420	12350	12350	12350	12350	0
569	20231103	112300	4742420	12350	12350	12350	12350	0
570	20231103	112200	4742420	12350	12350	12350	12350	0
571	20231103	112100	4742420	12350	12350	12350	12350	0
572	20231103	112000	4742420	12350	12350	12350	12350	0
573	20231103	111900	4742420	12350	12350	12350	12350	0
574	20231103	111800	4742420	12350	12350	12350	12350	0
575	20231103	111700	4742420	12350	12350	12350	12350	0
576	20231103	111600	4742420	12350	12350	12350	12350	0
577	20231103	111500	4742420	12350	12350	12350	12350	0
578	20231103	111400	4742420	12350	12350	12350	12350	0
579	20231103	111300	4742420	12350	12350	12350	12350	0
580	20231103	111200	4742420	12350	12350	12350	12350	0
581	20231103	111100	4742420	12350	12350	12350	12350	0
582	20231103	111000	4742420	12350	12350	12350	12350	0
583	20231103	110900	4742420	12350	12350	12350	12350	0
584	20231103	110800	4742420	12350	12350	12350	12350	0
585	20231103	110700	4742420	12350	12350	12350	12350	0
586	20231103	110600	4742420	12350	12350	12350	12350	0
587	20231103	110500	4742420	12350	12350	12350	12350	0
588	20231103	110400	4742420	12350	12350	12350	12350	0
589	20231103	110300	4742420	12350	12350	12350	12350	0
590	20231103	110200	4742420	12350	12350	12350	12350	0
591	20231103	110100	4742420	12350	12350	12350	12350	0
592	20231103	110000	4742420	12350	12350	12350	12350	0
593	20231103	105900	4742420	12350	12350	12350	12350	0
594	20231103	105800	4742420	12350	12350	12350	12350	0
595	20231103	105700	4742420	12350	12350	12350	12350	0
596	20231103	105600	4742420	12350	12350	12350	12350	0
597	20231103	105500	4742420	12350	12350	12350	12350	0
598	20231103	105400	4742420	12350	12350	12350	12350	2
599	20231103	105300	4717720	12350	12350	12350	12350	0
600	20231103	105200	4717720	12350	12350	12350	12350	0
601	20231103	105100	4717720	12350	12350	12350	12350	0
602	20231103	105000	4717720	12350	12350	12350	12350	0
603	20231103	104900	4717720	12350	12350	12350	12350	0
604	20231103	104800	4717720	12350	12350	12350	12350	0
605	20231103	104700	4717720	12350	12350	12350	12350	0
606	20231103	104600	4717720	12350	12350	12350	12350	0
607	20231103	104500	4717720	12350	12350	12350	12350	0
608	20231103	104400	4717720	12350	12350	12350	12350	0
609	20231103	104300	4717720	12350	12350	12350	12350	0
610	20231103	104200	4717720	12350	12350	12350	12350	0
611	20231103	104100	4717720	12350	12350	12350	12350	0
612	20231103	104000	4717720	12350	12350	12350	12350	0
613	20231103	103900	4717720	12350	12350	12350	12350	0
614	20231103	103800	4717720	12350	12350	12350	12350	0
615	20231103	103700	4717720	12350	12350	12350	12350	0
616	20231103	103600	4717720	12350	12350	12350	12350	0
617	20231103	103500	4717720	12350	12350	12350	12350	0
618	20231103	103400	4717720	12350	12350	12350	12350	0
619	20231103	103300	4717720	12350	12340	12350	12340	50
620	20231103	103200	4100280	12360	12360	12360	12360	0
621	20231103	103100	4100280	12360	12360	12360	12360	0
622	20231103	103000	4100280	12360	12360	12360	12360	0
623	20231103	102900	4100280	12360	12360	12360	12360	0
624	20231103	102800	4100280	12360	12360	12360	12360	0
625	20231103	102700	4100280	12360	12360	12360	12360	1
626	20231103	102600	4087920	12180	12200	12200	12180	9
627	20231103	102500	3978250	12190	12190	12190	12190	0
628	20231103	102400	3978250	12190	12190	12190	12190	0
629	20231103	102300	3978250	12190	12190	12190	12190	0
630	20231103	102200	3978250	12190	12190	12190	12190	0
631	20231103	102100	3978250	12190	12190	12190	12190	0
632	20231103	102000	3978250	12190	12190	12190	12190	0
633	20231103	101900	3978250	12190	12190	12190	12190	0
634	20231103	101800	3978250	12190	12190	12190	12190	0
635	20231103	101700	3978250	12190	12190	12190	12190	0
636	20231103	101600	3978250	12190	12190	12190	12190	0
637	20231103	101500	3978250	12190	12190	12190	12190	31
638	20231103	101400	3600360	12380	12380	12380	12380	0
639	20231103	101300	3600360	12380	12380	12380	12380	0
640	20231103	101200	3600360	12380	12380	12380	12380	0
641	20231103	101100	3600360	12380	12380	12380	12380	0
642	20231103	101000	3600360	12380	12380	12380	12380	0
643	20231103	100900	3600360	12380	12380	12380	12380	0
644	20231103	100800	3600360	12380	12380	12380	12380	0
645	20231103	100700	3600360	12380	12380	12380	12380	0
646	20231103	100600	3600360	12380	12380	12380	12380	0
647	20231103	100500	3600360	12380	12380	12380	12380	0
648	20231103	100400	3600360	12380	12380	12380	12380	0
649	20231103	100300	3600360	12380	12370	12380	12370	100
650	20231103	100200	2363220	12370	12370	12370	12370	0
651	20231103	100100	2363220	12370	12370	12370	12370	0
652	20231103	100000	2363220	12370	12370	12370	12370	1
653	20231103	095900	2350850	12380	12380	12380	12380	0
654	20231103	095800	2350850	12380	12380	12380	12380	0
655	20231103	095700	2350850	12380	12380	12380	12380	0
656	20231103	095600	2350850	12380	12380	12380	12380	0
657	20231103	095500	2350850	12380	12380	12380	12380	0
658	20231103	095400	2350850	12380	12380	12380	12380	0
659	20231103	095300	2350850	12380	12380	12380	12380	0
660	20231103	095200	2350850	12380	12380	12380	12380	0
661	20231103	095100	2350850	12380	12380	12380	12380	0
662	20231103	095000	2350850	12380	12380	12380	12380	0
663	20231103	094900	2350850	12380	12380	12380	12380	1
664	20231103	094800	2338470	12390	12390	12390	12390	0
665	20231103	094700	2338470	12390	12390	12390	12390	0
666	20231103	094600	2338470	12390	12390	12390	12390	0
667	20231103	094500	2338470	12390	12390	12390	12390	0
668	20231103	094400	2338470	12390	12390	12390	12390	0
669	20231103	094300	2338470	12390	12390	12390	12390	0
670	20231103	094200	2338470	12390	12390	12390	12390	0
671	20231103	094100	2338470	12390	12390	12390	12390	1
672	20231103	094000	2326080	12290	12290	12290	12290	0
673	20231103	093900	2326080	12290	12290	12290	12290	0
674	20231103	093800	2326080	12290	12290	12290	12290	0
675	20231103	093700	2326080	12290	12290	12290	12290	0
676	20231103	093600	2326080	12290	12290	12290	12290	104
677	20231103	093500	1047920	12300	12300	12300	12300	0
678	20231103	093400	1047920	12300	12300	12300	12300	0
679	20231103	093300	1047920	12300	12300	12300	12300	0
680	20231103	093200	1047920	12300	12300	12300	12300	2
681	20231103	093100	1023320	12300	12300	12300	12300	0
682	20231103	093000	1023320	12300	12300	12300	12300	0
683	20231103	092900	1023320	12300	12300	12300	12300	10
684	20231103	092800	900320	12300	12300	12300	12300	0
685	20231103	092700	900320	12300	12300	12300	12300	0
686	20231103	092600	900320	12300	12300	12300	12300	1
687	20231103	092500	888020	12430	12430	12430	12430	0
688	20231103	092400	888020	12430	12430	12430	12430	0
689	20231103	092300	888020	12430	12430	12430	12430	0
690	20231103	092200	888020	12430	12430	12430	12430	17
691	20231103	092100	676710	12440	12440	12440	12440	0
692	20231103	092000	676710	12440	12440	12440	12440	0
693	20231103	091900	676710	12440	12440	12440	12440	0
694	20231103	091800	676710	12440	12440	12440	12440	0
695	20231103	091700	676710	12440	12440	12440	12440	0
696	20231103	091600	676710	12440	12440	12440	12440	2
697	20231103	091500	651830	12450	12450	12450	12450	0
698	20231103	091400	651830	12450	12450	12450	12450	1
699	20231103	091300	639380	12290	12290	12290	12290	0
700	20231103	091200	639380	12290	12290	12290	12290	0
701	20231103	091100	639380	12290	12290	12290	12290	0
702	20231103	091000	639380	12290	12290	12290	12290	0
703	20231103	090900	639380	12290	12290	12290	12290	0
704	20231103	090800	639380	12290	12290	12290	12290	0
705	20231103	090700	639380	12290	12290	12290	12290	0
706	20231103	090600	639380	12290	12290	12290	12290	0
707	20231103	090500	639380	12290	12290	12290	12290	35
708	20231103	090400	209230	12290	12590	12590	12290	17
709	20231103	090300	0	12290	12290	12290	12290	0
710	20231103	090200	0	12290	12290	12290	12290	0
711	20231103	090100	0	12290	12290	12290	12290	0
712	20231103	090000	0	12290	12290	12290	12290	0