KissMeData/040160/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192100	59826520	4665	4665	4665	4665	221
3	20231103	192000	59826520	4665	4665	4665	4665	0
4	20231103	191900	59826520	4665	4665	4665	4665	0
5	20231103	191800	59826520	4665	4665	4665	4665	0
6	20231103	191700	59826520	4665	4665	4665	4665	0
7	20231103	191600	59826520	4665	4665	4665	4665	0
8	20231103	191500	59826520	4665	4665	4665	4665	0
9	20231103	191400	59826520	4665	4665	4665	4665	0
10	20231103	191300	59826520	4665	4665	4665	4665	0
11	20231103	191200	59826520	4665	4665	4665	4665	0
12	20231103	191100	59826520	4665	4665	4665	4665	0
13	20231103	191000	59826520	4665	4665	4665	4665	0
14	20231103	190900	59826520	4665	4665	4665	4665	0
15	20231103	190800	59826520	4665	4665	4665	4665	0
16	20231103	190700	59826520	4665	4665	4665	4665	0
17	20231103	190600	59826520	4665	4665	4665	4665	0
18	20231103	190500	59826520	4665	4665	4665	4665	0
19	20231103	190400	59826520	4665	4665	4665	4665	0
20	20231103	190300	59826520	4665	4665	4665	4665	0
21	20231103	190200	59826520	4665	4665	4665	4665	0
22	20231103	190100	59826520	4665	4665	4665	4665	0
23	20231103	190000	59826520	4665	4665	4665	4665	0
24	20231103	185900	59826520	4665	4665	4665	4665	0
25	20231103	185800	59826520	4665	4665	4665	4665	0
26	20231103	185700	59826520	4665	4665	4665	4665	0
27	20231103	185600	59826520	4665	4665	4665	4665	0
28	20231103	185500	59826520	4665	4665	4665	4665	0
29	20231103	185400	59826520	4665	4665	4665	4665	0
30	20231103	185300	59826520	4665	4665	4665	4665	0
31	20231103	185200	59826520	4665	4665	4665	4665	0
32	20231103	185100	59826520	4665	4665	4665	4665	221
33	20231103	185000	59826520	4665	4665	4665	4665	0
34	20231103	184900	59826520	4665	4665	4665	4665	0
35	20231103	184800	59826520	4665	4665	4665	4665	0
36	20231103	184700	59826520	4665	4665	4665	4665	0
37	20231103	184600	59826520	4665	4665	4665	4665	0
38	20231103	184500	59826520	4665	4665	4665	4665	0
39	20231103	184400	59826520	4665	4665	4665	4665	0
40	20231103	184300	59826520	4665	4665	4665	4665	0
41	20231103	184200	59826520	4665	4665	4665	4665	0
42	20231103	184100	59826520	4665	4665	4665	4665	0
43	20231103	184000	59826520	4665	4665	4665	4665	0
44	20231103	183900	59826520	4665	4665	4665	4665	0
45	20231103	183800	59826520	4665	4665	4665	4665	0
46	20231103	183700	59826520	4665	4665	4665	4665	0
47	20231103	183600	59826520	4665	4665	4665	4665	0
48	20231103	183500	59826520	4665	4665	4665	4665	0
49	20231103	183400	59826520	4665	4665	4665	4665	0
50	20231103	183300	59826520	4665	4665	4665	4665	0
51	20231103	183200	59826520	4665	4665	4665	4665	0
52	20231103	183100	59826520	4665	4665	4665	4665	0
53	20231103	183000	59826520	4665	4665	4665	4665	0
54	20231103	182900	59826520	4665	4665	4665	4665	0
55	20231103	182800	59826520	4665	4665	4665	4665	0
56	20231103	182700	59826520	4665	4665	4665	4665	0
57	20231103	182600	59826520	4665	4665	4665	4665	0
58	20231103	182500	59826520	4665	4665	4665	4665	0
59	20231103	182400	59826520	4665	4665	4665	4665	0
60	20231103	182300	59826520	4665	4665	4665	4665	0
61	20231103	182200	59826520	4665	4665	4665	4665	0
62	20231103	182100	59826520	4665	4665	4665	4665	221
63	20231103	182000	59826520	4665	4665	4665	4665	0
64	20231103	181900	59826520	4665	4665	4665	4665	0
65	20231103	181800	59826520	4665	4665	4665	4665	0
66	20231103	181700	59826520	4665	4665	4665	4665	0
67	20231103	181600	59826520	4665	4665	4665	4665	0
68	20231103	181500	59826520	4665	4665	4665	4665	0
69	20231103	181400	59826520	4665	4665	4665	4665	0
70	20231103	181300	59826520	4665	4665	4665	4665	0
71	20231103	181200	59826520	4665	4665	4665	4665	0
72	20231103	181100	59826520	4665	4665	4665	4665	0
73	20231103	181000	59826520	4665	4665	4665	4665	0
74	20231103	180900	59826520	4665	4665	4665	4665	0
75	20231103	180800	59826520	4665	4665	4665	4665	0
76	20231103	180700	59826520	4665	4665	4665	4665	0
77	20231103	180600	59826520	4665	4665	4665	4665	0
78	20231103	180500	59826520	4665	4665	4665	4665	0
79	20231103	180400	59826520	4665	4665	4665	4665	0
80	20231103	180300	59826520	4665	4665	4665	4665	0
81	20231103	180200	59826520	4665	4665	4665	4665	0
82	20231103	180100	59826520	4665	4665	4665	4665	0
83	20231103	180000	59826520	4665	4665	4665	4665	0
84	20231103	175900	59826520	4665	4665	4665	4665	0
85	20231103	175800	59826520	4665	4665	4665	4665	0
86	20231103	175700	59826520	4665	4665	4665	4665	0
87	20231103	175600	59826520	4665	4665	4665	4665	0
88	20231103	175500	59826520	4665	4665	4665	4665	0
89	20231103	175400	59826520	4665	4665	4665	4665	0
90	20231103	175300	59826520	4665	4665	4665	4665	0
91	20231103	175200	59826520	4665	4665	4665	4665	0
92	20231103	175100	59826520	4665	4665	4665	4665	221
93	20231103	175000	59826520	4665	4665	4665	4665	0
94	20231103	174900	59826520	4665	4665	4665	4665	0
95	20231103	174800	59826520	4665	4665	4665	4665	0
96	20231103	174700	59826520	4665	4665	4665	4665	0
97	20231103	174600	59826520	4665	4665	4665	4665	0
98	20231103	174500	59826520	4665	4665	4665	4665	0
99	20231103	174400	59826520	4665	4665	4665	4665	0
100	20231103	174300	59826520	4665	4665	4665	4665	0
101	20231103	174200	59826520	4665	4665	4665	4665	0
102	20231103	174100	59826520	4665	4665	4665	4665	0
103	20231103	174000	59826520	4665	4665	4665	4665	0
104	20231103	173900	59826520	4665	4665	4665	4665	0
105	20231103	173800	59826520	4665	4665	4665	4665	0
106	20231103	173700	59826520	4665	4665	4665	4665	0
107	20231103	173600	59826520	4665	4665	4665	4665	0
108	20231103	173500	59826520	4665	4665	4665	4665	0
109	20231103	173400	59826520	4665	4665	4665	4665	0
110	20231103	173300	59826520	4665	4665	4665	4665	0
111	20231103	173200	59826520	4665	4665	4665	4665	0
112	20231103	173100	59826520	4665	4665	4665	4665	0
113	20231103	173000	59826520	4665	4665	4665	4665	0
114	20231103	172900	59826520	4665	4665	4665	4665	0
115	20231103	172800	59826520	4665	4665	4665	4665	0
116	20231103	172700	59826520	4665	4665	4665	4665	0
117	20231103	172600	59826520	4665	4665	4665	4665	0
118	20231103	172500	59826520	4665	4665	4665	4665	0
119	20231103	172400	59826520	4665	4665	4665	4665	0
120	20231103	172300	59826520	4665	4665	4665	4665	0
121	20231103	172200	59826520	4665	4665	4665	4665	0
122	20231103	172100	59826520	4665	4665	4665	4665	221
123	20231103	172000	59826520	4665	4665	4665	4665	0
124	20231103	171900	59826520	4665	4665	4665	4665	0
125	20231103	171800	59826520	4665	4665	4665	4665	0
126	20231103	171700	59826520	4665	4665	4665	4665	0
127	20231103	171600	59826520	4665	4665	4665	4665	0
128	20231103	171500	59826520	4665	4665	4665	4665	0
129	20231103	171400	59826520	4665	4665	4665	4665	0
130	20231103	171300	59826520	4665	4665	4665	4665	0
131	20231103	171200	59826520	4665	4665	4665	4665	0
132	20231103	171100	59826520	4665	4665	4665	4665	0
133	20231103	171000	59826520	4665	4665	4665	4665	0
134	20231103	170900	59826520	4665	4665	4665	4665	0
135	20231103	170800	59826520	4665	4665	4665	4665	0
136	20231103	170700	59826520	4665	4665	4665	4665	0
137	20231103	170600	59826520	4665	4665	4665	4665	0
138	20231103	170500	59826520	4665	4665	4665	4665	0
139	20231103	170400	59826520	4665	4665	4665	4665	0
140	20231103	170300	59826520	4665	4665	4665	4665	0
141	20231103	170200	59826520	4665	4665	4665	4665	0
142	20231103	170100	59826520	4665	4665	4665	4665	0
143	20231103	170000	59826520	4665	4665	4665	4665	0
144	20231103	165900	59826520	4665	4665	4665	4665	0
145	20231103	165800	59826520	4665	4665	4665	4665	0
146	20231103	165700	59826520	4665	4665	4665	4665	0
147	20231103	165600	59826520	4665	4665	4665	4665	0
148	20231103	165500	59826520	4665	4665	4665	4665	0
149	20231103	165400	59826520	4665	4665	4665	4665	0
150	20231103	165300	59826520	4665	4665	4665	4665	0
151	20231103	165200	59826520	4665	4665	4665	4665	0
152	20231103	165100	59826520	4665	4665	4665	4665	221
153	20231103	165000	59826520	4665	4665	4665	4665	0
154	20231103	164900	59826520	4665	4665	4665	4665	0
155	20231103	164800	59826520	4665	4665	4665	4665	0
156	20231103	164700	59826520	4665	4665	4665	4665	0
157	20231103	164600	59826520	4665	4665	4665	4665	0
158	20231103	164500	59826520	4665	4665	4665	4665	0
159	20231103	164400	59826520	4665	4665	4665	4665	0
160	20231103	164300	59826520	4665	4665	4665	4665	0
161	20231103	164200	59826520	4665	4665	4665	4665	0
162	20231103	164100	59826520	4665	4665	4665	4665	0
163	20231103	164000	59826520	4665	4665	4665	4665	0
164	20231103	163900	59826520	4665	4665	4665	4665	0
165	20231103	163800	59826520	4665	4665	4665	4665	0
166	20231103	163700	59826520	4665	4665	4665	4665	0
167	20231103	163600	59826520	4665	4665	4665	4665	0
168	20231103	163500	59826520	4665	4665	4665	4665	0
169	20231103	163400	59826520	4665	4665	4665	4665	0
170	20231103	163300	59826520	4665	4665	4665	4665	0
171	20231103	163200	59826520	4665	4665	4665	4665	0
172	20231103	163100	59826520	4665	4665	4665	4665	0
173	20231103	163000	59826520	4665	4665	4665	4665	0
174	20231103	162900	59826520	4665	4665	4665	4665	0
175	20231103	162800	59826520	4665	4665	4665	4665	0
176	20231103	162700	59826520	4665	4665	4665	4665	0
177	20231103	162600	59826520	4665	4665	4665	4665	0
178	20231103	162500	59826520	4665	4665	4665	4665	0
179	20231103	162400	59826520	4665	4665	4665	4665	0
180	20231103	162300	59826520	4665	4665	4665	4665	0
181	20231103	162200	59826520	4665	4665	4665	4665	0
182	20231103	162100	59826520	4665	4665	4665	4665	221
183	20231103	162000	59826520	4665	4665	4665	4665	0
184	20231103	161900	59826520	4665	4665	4665	4665	0
185	20231103	161800	59826520	4665	4665	4665	4665	0
186	20231103	161700	59826520	4665	4665	4665	4665	0
187	20231103	161600	59826520	4665	4665	4665	4665	0
188	20231103	161500	59826520	4665	4665	4665	4665	0
189	20231103	161400	59826520	4665	4665	4665	4665	0
190	20231103	161300	59826520	4665	4665	4665	4665	0
191	20231103	161200	59826520	4665	4665	4665	4665	0
192	20231103	161100	59826520	4665	4665	4665	4665	0
193	20231103	161000	59826520	4665	4665	4665	4665	0
194	20231103	160900	59826520	4665	4665	4665	4665	0
195	20231103	160800	59826520	4665	4665	4665	4665	0
196	20231103	160700	59826520	4665	4665	4665	4665	0
197	20231103	160600	59826520	4665	4665	4665	4665	0
198	20231103	160500	59826520	4665	4665	4665	4665	0
199	20231103	160400	59826520	4665	4665	4665	4665	0
200	20231103	160300	59826520	4665	4665	4665	4665	0
201	20231103	160200	59826520	4665	4665	4665	4665	0
202	20231103	160100	59826520	4665	4665	4665	4665	0
203	20231103	160000	59826520	4665	4665	4665	4665	0
204	20231103	155900	59826520	4665	4665	4665	4665	0
205	20231103	155800	59826520	4665	4665	4665	4665	0
206	20231103	155700	59826520	4665	4665	4665	4665	0
207	20231103	155600	59826520	4665	4665	4665	4665	0
208	20231103	155500	59826520	4665	4665	4665	4665	0
209	20231103	155400	59826520	4665	4665	4665	4665	0
210	20231103	155300	59826520	4665	4665	4665	4665	0
211	20231103	155200	59826520	4665	4665	4665	4665	0
212	20231103	155100	59826520	4665	4665	4665	4665	221
213	20231103	155000	59826520	4665	4665	4665	4665	0
214	20231103	154900	59826520	4665	4665	4665	4665	0
215	20231103	154800	59826520	4665	4665	4665	4665	0
216	20231103	154700	59826520	4665	4665	4665	4665	0
217	20231103	154600	59826520	4665	4665	4665	4665	0
218	20231103	154500	59826520	4665	4665	4665	4665	0
219	20231103	154400	59826520	4665	4665	4665	4665	0
220	20231103	154300	59826520	4665	4665	4665	4665	0
221	20231103	154200	59826520	4665	4665	4665	4665	0
222	20231103	154100	59826520	4665	4665	4665	4665	0
223	20231103	154000	59826520	4665	4665	4665	4665	0
224	20231103	153900	59826520	4665	4665	4665	4665	0
225	20231103	153800	59826520	4665	4665	4665	4665	0
226	20231103	153700	59826520	4665	4665	4665	4665	0
227	20231103	153600	59826520	4665	4665	4665	4665	0
228	20231103	153500	59826520	4665	4665	4665	4665	0
229	20231103	153400	59826520	4665	4665	4665	4665	0
230	20231103	153300	59826520	4665	4665	4665	4665	0
231	20231103	153200	59826520	4665	4665	4665	4665	0
232	20231103	153100	59826520	4665	4665	4665	4665	0
233	20231103	153000	59826520	4665	4665	4665	4665	221
234	20231103	152900	58795555	4665	4665	4665	4665	0
235	20231103	152800	58795555	4665	4665	4665	4665	0
236	20231103	152700	58795555	4665	4665	4665	4665	0
237	20231103	152600	58795555	4665	4665	4665	4665	0
238	20231103	152500	58795555	4665	4665	4665	4665	0
239	20231103	152400	58795555	4665	4665	4665	4665	0
240	20231103	152300	58795555	4665	4665	4665	4665	0
241	20231103	152200	58795555	4665	4665	4665	4665	0
242	20231103	152100	58795555	4665	4665	4665	4665	0
243	20231103	152000	58795555	4665	4665	4665	4665	0
244	20231103	151900	58795555	4665	4665	4665	4665	6
245	20231103	151800	58767565	4655	4665	4665	4655	44
246	20231103	151700	58562515	4665	4665	4665	4665	1
247	20231103	151600	58557850	4655	4655	4655	4655	10
248	20231103	151500	58511300	4665	4650	4665	4650	101
249	20231103	151400	58041635	4650	4655	4655	4650	1500
250	20231103	151300	51065240	4665	4665	4665	4665	0
251	20231103	151200	51065240	4665	4665	4665	4665	214
252	20231103	151100	50066930	4665	4665	4665	4665	0
253	20231103	151000	50066930	4665	4665	4665	4665	0
254	20231103	150900	50066930	4665	4665	4665	4665	7
255	20231103	150800	50034275	4665	4665	4665	4665	0
256	20231103	150700	50034275	4665	4665	4665	4665	0
257	20231103	150600	50034275	4665	4665	4665	4665	0
258	20231103	150500	50034275	4665	4665	4665	4665	391
259	20231103	150400	48210260	4665	4665	4665	4665	0
260	20231103	150300	48210260	4665	4665	4665	4665	0
261	20231103	150200	48210260	4665	4665	4665	4665	0
262	20231103	150100	48210260	4665	4665	4665	4665	0
263	20231103	150000	48210260	4665	4665	4665	4665	18
264	20231103	145900	48126290	4665	4665	4665	4665	0
265	20231103	145800	48126290	4665	4665	4665	4665	1
266	20231103	145700	48121625	4650	4655	4655	4650	555
267	20231103	145600	45539305	4655	4655	4655	4655	0
268	20231103	145500	45539305	4655	4655	4655	4655	0
269	20231103	145400	45539305	4655	4660	4660	4655	100
270	20231103	145300	45073435	4665	4665	4665	4665	0
271	20231103	145200	45073435	4665	4665	4665	4665	0
272	20231103	145100	45073435	4665	4665	4665	4665	0
273	20231103	145000	45073435	4665	4665	4665	4665	0
274	20231103	144900	45073435	4665	4665	4665	4665	0
275	20231103	144800	45073435	4665	4665	4665	4665	100
276	20231103	144700	44606935	4665	4665	4665	4665	0
277	20231103	144600	44606935	4665	4665	4665	4665	100
278	20231103	144500	44140435	4670	4670	4670	4670	0
279	20231103	144400	44140435	4670	4670	4670	4670	0
280	20231103	144300	44140435	4670	4670	4670	4670	0
281	20231103	144200	44140435	4670	4670	4670	4670	0
282	20231103	144100	44140435	4670	4670	4670	4670	0
283	20231103	144000	44140435	4670	4670	4670	4670	0
284	20231103	143900	44140435	4670	4670	4670	4670	0
285	20231103	143800	44140435	4670	4670	4670	4670	100
286	20231103	143700	43673435	4670	4670	4670	4670	0
287	20231103	143600	43673435	4670	4670	4670	4670	380
288	20231103	143500	41898835	4670	4670	4670	4670	0
289	20231103	143400	41898835	4670	4670	4670	4670	0
290	20231103	143300	41898835	4670	4670	4670	4670	0
291	20231103	143200	41898835	4670	4670	4670	4670	0
292	20231103	143100	41898835	4670	4670	4670	4670	0
293	20231103	143000	41898835	4670	4670	4670	4670	0
294	20231103	142900	41898835	4670	4670	4670	4670	0
295	20231103	142800	41898835	4670	4670	4670	4670	0
296	20231103	142700	41898835	4670	4670	4670	4670	0
297	20231103	142600	41898835	4670	4670	4670	4670	0
298	20231103	142500	41898835	4670	4670	4670	4670	0
299	20231103	142400	41898835	4670	4670	4670	4670	0
300	20231103	142300	41898835	4670	4670	4670	4670	1
301	20231103	142200	41894165	4670	4670	4670	4670	1
302	20231103	142100	41889495	4660	4660	4660	4660	0
303	20231103	142000	41889495	4660	4660	4660	4660	22
304	20231103	141900	41786975	4670	4670	4670	4670	42
305	20231103	141800	41590835	4670	4670	4670	4670	0
306	20231103	141700	41590835	4670	4670	4670	4670	0
307	20231103	141600	41590835	4670	4670	4670	4670	0
308	20231103	141500	41590835	4670	4670	4670	4670	0
309	20231103	141400	41590835	4670	4655	4670	4655	4
310	20231103	141300	41572200	4655	4655	4655	4655	170
311	20231103	141200	40780850	4655	4655	4655	4655	417
312	20231103	141100	38839715	4655	4655	4655	4655	413
313	20231103	141000	36917200	4660	4660	4660	4660	0
314	20231103	140900	36917200	4660	4660	4660	4660	0
315	20231103	140800	36917200	4660	4660	4660	4660	0
316	20231103	140700	36917200	4660	4660	4660	4660	20
317	20231103	140600	36824000	4655	4655	4655	4655	0
318	20231103	140500	36824000	4655	4665	4665	4655	42
319	20231103	140400	36628385	4670	4670	4670	4670	0
320	20231103	140300	36628385	4670	4670	4670	4670	60
321	20231103	140200	36348185	4665	4665	4665	4665	0
322	20231103	140100	36348185	4665	4665	4665	4665	0
323	20231103	140000	36348185	4665	4665	4665	4665	0
324	20231103	135900	36348185	4665	4665	4665	4665	0
325	20231103	135800	36348185	4665	4665	4665	4665	0
326	20231103	135700	36348185	4665	4665	4665	4665	0
327	20231103	135600	36348185	4665	4665	4665	4665	0
328	20231103	135500	36348185	4665	4665	4665	4665	0
329	20231103	135400	36348185	4665	4665	4665	4665	30
330	20231103	135300	36208235	4665	4665	4665	4665	0
331	20231103	135200	36208235	4665	4665	4665	4665	0
332	20231103	135100	36208235	4665	4665	4665	4665	0
333	20231103	135000	36208235	4665	4665	4665	4665	0
334	20231103	134900	36208235	4665	4665	4665	4665	0
335	20231103	134800	36208235	4665	4665	4665	4665	0
336	20231103	134700	36208235	4665	4665	4665	4665	99
337	20231103	134600	35746400	4665	4675	4675	4665	101
338	20231103	134500	35274235	4660	4660	4660	4660	0
339	20231103	134400	35274235	4660	4660	4660	4660	300
340	20231103	134300	33876235	4660	4660	4660	4660	0
341	20231103	134200	33876235	4660	4660	4660	4660	0
342	20231103	134100	33876235	4660	4660	4660	4660	0
343	20231103	134000	33876235	4660	4660	4660	4660	0
344	20231103	133900	33876235	4660	4660	4660	4660	17
345	20231103	133800	33797015	4660	4660	4660	4660	0
346	20231103	133700	33797015	4660	4660	4660	4660	76
347	20231103	133600	33442855	4680	4680	4680	4680	0
348	20231103	133500	33442855	4680	4680	4680	4680	0
349	20231103	133400	33442855	4680	4680	4680	4680	23
350	20231103	133300	33335215	4680	4680	4680	4680	0
351	20231103	133200	33335215	4680	4680	4680	4680	0
352	20231103	133100	33335215	4680	4680	4680	4680	0
353	20231103	133000	33335215	4680	4680	4680	4680	5
354	20231103	132900	33311815	4680	4680	4680	4680	0
355	20231103	132800	33311815	4680	4680	4680	4680	0
356	20231103	132700	33311815	4680	4680	4680	4680	0
357	20231103	132600	33311815	4680	4680	4680	4680	0
358	20231103	132500	33311815	4680	4680	4680	4680	0
359	20231103	132400	33311815	4680	4680	4680	4680	0
360	20231103	132300	33311815	4680	4680	4680	4680	0
361	20231103	132200	33311815	4680	4675	4680	4675	2
362	20231103	132100	33302460	4680	4680	4680	4680	0
363	20231103	132000	33302460	4680	4680	4680	4680	0
364	20231103	131900	33302460	4680	4680	4680	4680	0
365	20231103	131800	33302460	4680	4680	4680	4680	0
366	20231103	131700	33302460	4680	4680	4680	4680	1
367	20231103	131600	33297780	4655	4655	4655	4655	0
368	20231103	131500	33297780	4655	4660	4660	4655	2000
369	20231103	131400	23985095	4680	4680	4680	4680	0
370	20231103	131300	23985095	4680	4680	4680	4680	0
371	20231103	131200	23985095	4680	4680	4680	4680	0
372	20231103	131100	23985095	4680	4680	4680	4680	0
373	20231103	131000	23985095	4680	4680	4680	4680	0
374	20231103	130900	23985095	4680	4680	4680	4680	0
375	20231103	130800	23985095	4680	4680	4680	4680	0
376	20231103	130700	23985095	4680	4680	4680	4680	0
377	20231103	130600	23985095	4680	4680	4680	4680	0
378	20231103	130500	23985095	4680	4680	4680	4680	0
379	20231103	130400	23985095	4680	4680	4680	4680	0
380	20231103	130300	23985095	4680	4680	4680	4680	0
381	20231103	130200	23985095	4680	4680	4680	4680	0
382	20231103	130100	23985095	4680	4680	4680	4680	0
383	20231103	130000	23985095	4680	4680	4680	4680	0
384	20231103	125900	23985095	4680	4680	4680	4680	0
385	20231103	125800	23985095	4680	4680	4680	4680	0
386	20231103	125700	23985095	4680	4680	4680	4680	0
387	20231103	125600	23985095	4680	4680	4680	4680	1
388	20231103	125500	23980415	4660	4660	4660	4660	1
389	20231103	125400	23975755	4680	4680	4680	4680	0
390	20231103	125300	23975755	4680	4680	4680	4680	0
391	20231103	125200	23975755	4680	4680	4680	4680	0
392	20231103	125100	23975755	4680	4680	4680	4680	0
393	20231103	125000	23975755	4680	4680	4680	4680	1
394	20231103	124900	23971075	4680	4680	4680	4680	0
395	20231103	124800	23971075	4680	4680	4680	4680	0
396	20231103	124700	23971075	4680	4680	4680	4680	0
397	20231103	124600	23971075	4680	4680	4680	4680	110
398	20231103	124500	23456275	4660	4660	4660	4660	4
399	20231103	124400	23437635	4680	4680	4680	4680	0
400	20231103	124300	23437635	4680	4680	4680	4680	0
401	20231103	124200	23437635	4680	4680	4680	4680	0
402	20231103	124100	23437635	4680	4680	4680	4680	0
403	20231103	124000	23437635	4680	4680	4680	4680	0
404	20231103	123900	23437635	4680	4680	4680	4680	0
405	20231103	123800	23437635	4680	4680	4680	4680	0
406	20231103	123700	23437635	4680	4680	4680	4680	0
407	20231103	123600	23437635	4680	4680	4680	4680	0
408	20231103	123500	23437635	4680	4680	4680	4680	1
409	20231103	123400	23432955	4660	4660	4660	4660	0
410	20231103	123300	23432955	4660	4660	4660	4660	48
411	20231103	123200	23209275	4660	4660	4660	4660	252
412	20231103	123100	22034955	4670	4670	4670	4670	0
413	20231103	123000	22034955	4670	4670	4670	4670	0
414	20231103	122900	22034955	4670	4670	4670	4670	0
415	20231103	122800	22034955	4670	4670	4670	4670	0
416	20231103	122700	22034955	4670	4670	4670	4670	15
417	20231103	122600	21964905	4680	4680	4680	4680	0
418	20231103	122500	21964905	4680	4680	4680	4680	0
419	20231103	122400	21964905	4680	4680	4680	4680	0
420	20231103	122300	21964905	4680	4680	4680	4680	0
421	20231103	122200	21964905	4680	4675	4680	4675	214
422	20231103	122100	20964410	4675	4675	4675	4675	0
423	20231103	122000	20964410	4675	4675	4675	4675	0
424	20231103	121900	20964410	4675	4675	4675	4675	0
425	20231103	121800	20964410	4675	4675	4675	4675	0
426	20231103	121700	20964410	4675	4675	4675	4675	0
427	20231103	121600	20964410	4675	4675	4675	4675	0
428	20231103	121500	20964410	4675	4675	4675	4675	0
429	20231103	121400	20964410	4675	4675	4675	4675	0
430	20231103	121300	20964410	4675	4675	4675	4675	0
431	20231103	121200	20964410	4675	4675	4675	4675	0
432	20231103	121100	20964410	4675	4675	4675	4675	0
433	20231103	121000	20964410	4675	4675	4675	4675	0
434	20231103	120900	20964410	4675	4675	4675	4675	0
435	20231103	120800	20964410	4675	4675	4675	4675	1
436	20231103	120700	20959735	4660	4670	4670	4660	250
437	20231103	120600	19794540	4670	4670	4670	4670	0
438	20231103	120500	19794540	4670	4670	4670	4670	0
439	20231103	120400	19794540	4670	4670	4670	4670	0
440	20231103	120300	19794540	4670	4670	4670	4670	0
441	20231103	120200	19794540	4670	4670	4670	4670	0
442	20231103	120100	19794540	4670	4670	4670	4670	0
443	20231103	120000	19794540	4670	4670	4670	4670	0
444	20231103	115900	19794540	4670	4670	4670	4670	10
445	20231103	115800	19747840	4670	4670	4670	4670	0
446	20231103	115700	19747840	4670	4670	4670	4670	0
447	20231103	115600	19747840	4670	4670	4670	4670	0
448	20231103	115500	19747840	4670	4670	4670	4670	0
449	20231103	115400	19747840	4670	4670	4670	4670	0
450	20231103	115300	19747840	4670	4670	4670	4670	0
451	20231103	115200	19747840	4670	4670	4670	4670	18
452	20231103	115100	19663780	4675	4675	4675	4675	0
453	20231103	115000	19663780	4675	4675	4675	4675	0
454	20231103	114900	19663780	4675	4675	4675	4675	0
455	20231103	114800	19663780	4675	4675	4675	4675	0
456	20231103	114700	19663780	4675	4675	4675	4675	0
457	20231103	114600	19663780	4675	4675	4675	4675	0
458	20231103	114500	19663780	4675	4675	4675	4675	0
459	20231103	114400	19663780	4675	4675	4675	4675	0
460	20231103	114300	19663780	4675	4675	4675	4675	0
461	20231103	114200	19663780	4675	4675	4675	4675	0
462	20231103	114100	19663780	4675	4675	4675	4675	0
463	20231103	114000	19663780	4675	4675	4675	4675	0
464	20231103	113900	19663780	4675	4675	4675	4675	0
465	20231103	113800	19663780	4675	4675	4675	4675	0
466	20231103	113700	19663780	4675	4675	4675	4675	0
467	20231103	113600	19663780	4675	4675	4675	4675	0
468	20231103	113500	19663780	4675	4675	4675	4675	0
469	20231103	113400	19663780	4675	4675	4675	4675	0
470	20231103	113300	19663780	4675	4675	4675	4675	0
471	20231103	113200	19663780	4675	4675	4675	4675	0
472	20231103	113100	19663780	4675	4675	4675	4675	0
473	20231103	113000	19663780	4675	4675	4675	4675	0
474	20231103	112900	19663780	4675	4675	4675	4675	1
475	20231103	112800	19659105	4665	4665	4665	4665	10
476	20231103	112700	19612455	4670	4670	4670	4670	0
477	20231103	112600	19612455	4670	4670	4670	4670	0
478	20231103	112500	19612455	4670	4670	4670	4670	0
479	20231103	112400	19612455	4670	4670	4670	4670	0
480	20231103	112300	19612455	4670	4670	4670	4670	0
481	20231103	112200	19612455	4670	4670	4670	4670	0
482	20231103	112100	19612455	4670	4670	4670	4670	0
483	20231103	112000	19612455	4670	4670	4670	4670	202
484	20231103	111900	18669115	4670	4670	4670	4670	0
485	20231103	111800	18669115	4670	4670	4670	4670	0
486	20231103	111700	18669115	4670	4670	4670	4670	0
487	20231103	111600	18669115	4670	4670	4670	4670	0
488	20231103	111500	18669115	4670	4665	4670	4665	428
489	20231103	111400	16671605	4655	4655	4655	4655	4
490	20231103	111300	16652985	4650	4650	4650	4650	0
491	20231103	111200	16652985	4650	4650	4650	4650	0
492	20231103	111100	16652985	4650	4650	4650	4650	0
493	20231103	111000	16652985	4650	4650	4650	4650	0
494	20231103	110900	16652985	4650	4665	4665	4650	500
495	20231103	110800	14323780	4665	4665	4665	4665	0
496	20231103	110700	14323780	4665	4665	4665	4665	0
497	20231103	110600	14323780	4665	4665	4665	4665	0
498	20231103	110500	14323780	4665	4665	4665	4665	0
499	20231103	110400	14323780	4665	4665	4665	4665	0
500	20231103	110300	14323780	4665	4665	4665	4665	0
501	20231103	110200	14323780	4665	4665	4665	4665	0
502	20231103	110100	14323780	4665	4665	4665	4665	0
503	20231103	110000	14323780	4665	4665	4665	4665	0
504	20231103	105900	14323780	4665	4665	4665	4665	0
505	20231103	105800	14323780	4665	4665	4665	4665	131
506	20231103	105700	13712665	4665	4665	4665	4665	0
507	20231103	105600	13712665	4665	4665	4665	4665	0
508	20231103	105500	13712665	4665	4665	4665	4665	0
509	20231103	105400	13712665	4665	4665	4665	4665	0
510	20231103	105300	13712665	4665	4665	4665	4665	0
511	20231103	105200	13712665	4665	4665	4665	4665	0
512	20231103	105100	13712665	4665	4665	4665	4665	0
513	20231103	105000	13712665	4665	4665	4665	4665	5
514	20231103	104900	13689340	4665	4665	4665	4665	0
515	20231103	104800	13689340	4665	4665	4665	4665	0
516	20231103	104700	13689340	4665	4665	4665	4665	0
517	20231103	104600	13689340	4665	4665	4665	4665	0
518	20231103	104500	13689340	4665	4665	4665	4665	0
519	20231103	104400	13689340	4665	4665	4665	4665	0
520	20231103	104300	13689340	4665	4665	4665	4665	0
521	20231103	104200	13689340	4665	4665	4665	4665	205
522	20231103	104100	12733015	4665	4665	4665	4665	0
523	20231103	104000	12733015	4665	4665	4665	4665	0
524	20231103	103900	12733015	4665	4665	4665	4665	0
525	20231103	103800	12733015	4665	4660	4665	4660	41
526	20231103	103700	12541850	4660	4660	4660	4660	88
527	20231103	103600	12131770	4660	4660	4660	4660	0
528	20231103	103500	12131770	4660	4660	4660	4660	0
529	20231103	103400	12131770	4660	4660	4660	4660	0
530	20231103	103300	12131770	4660	4660	4660	4660	0
531	20231103	103200	12131770	4660	4660	4660	4660	0
532	20231103	103100	12131770	4660	4660	4660	4660	0
533	20231103	103000	12131770	4660	4660	4660	4660	0
534	20231103	102900	12131770	4660	4660	4660	4660	0
535	20231103	102800	12131770	4660	4660	4660	4660	0
536	20231103	102700	12131770	4660	4660	4660	4660	0
537	20231103	102600	12131770	4660	4660	4660	4660	0
538	20231103	102500	12131770	4660	4660	4660	4660	0
539	20231103	102400	12131770	4660	4660	4660	4660	12
540	20231103	102300	12075850	4660	4660	4660	4660	0
541	20231103	102200	12075850	4660	4660	4660	4660	88
542	20231103	102100	11665770	4660	4660	4660	4660	0
543	20231103	102000	11665770	4660	4660	4660	4660	0
544	20231103	101900	11665770	4660	4660	4660	4660	0
545	20231103	101800	11665770	4660	4650	4660	4645	11
546	20231103	101700	11614650	4665	4665	4665	4665	0
547	20231103	101600	11614650	4665	4665	4665	4665	0
548	20231103	101500	11614650	4665	4665	4665	4665	0
549	20231103	101400	11614650	4665	4665	4665	4665	0
550	20231103	101300	11614650	4665	4665	4665	4665	0
551	20231103	101200	11614650	4665	4665	4665	4665	0
552	20231103	101100	11614650	4665	4665	4665	4665	0
553	20231103	101000	11614650	4665	4665	4665	4665	0
554	20231103	100900	11614650	4665	4665	4665	4665	0
555	20231103	100800	11614650	4665	4665	4665	4665	0
556	20231103	100700	11614650	4665	4665	4665	4665	11
557	20231103	100600	11563335	4650	4650	4650	4650	98
558	20231103	100500	11107635	4650	4650	4650	4650	2
559	20231103	100400	11098335	4650	4650	4650	4650	147
560	20231103	100300	10414785	4650	4650	4650	4650	1
561	20231103	100200	10410135	4650	4650	4650	4650	1
562	20231103	100100	10405485	4645	4645	4645	4645	0
563	20231103	100000	10405485	4645	4645	4645	4645	0
564	20231103	095900	10405485	4645	4645	4645	4645	96
565	20231103	095800	9959565	4645	4645	4645	4645	0
566	20231103	095700	9959565	4645	4645	4645	4645	5
567	20231103	095600	9936340	4650	4650	4650	4650	0
568	20231103	095500	9936340	4650	4650	4650	4650	0
569	20231103	095400	9936340	4650	4640	4650	4640	3
570	20231103	095300	9922405	4630	4630	4630	4630	0
571	20231103	095200	9922405	4630	4635	4635	4630	529
572	20231103	095100	7471515	4640	4640	4640	4640	0
573	20231103	095000	7471515	4640	4640	4640	4640	82
574	20231103	094900	7091035	4645	4645	4645	4645	0
575	20231103	094800	7091035	4645	4645	4645	4645	0
576	20231103	094700	7091035	4645	4645	4645	4645	0
577	20231103	094600	7091035	4645	4645	4645	4645	0
578	20231103	094500	7091035	4645	4645	4645	4645	12
579	20231103	094400	7035295	4650	4650	4650	4650	0
580	20231103	094300	7035295	4650	4650	4650	4650	5
581	20231103	094200	7012045	4660	4660	4660	4660	0
582	20231103	094100	7012045	4660	4660	4660	4660	0
583	20231103	094000	7012045	4660	4660	4660	4660	0
584	20231103	093900	7012045	4660	4660	4660	4660	0
585	20231103	093800	7012045	4660	4660	4660	4660	0
586	20231103	093700	7012045	4660	4660	4660	4660	0
587	20231103	093600	7012045	4660	4660	4660	4660	0
588	20231103	093500	7012045	4660	4660	4660	4660	1
589	20231103	093400	7007385	4665	4665	4665	4665	0
590	20231103	093300	7007385	4665	4665	4665	4665	0
591	20231103	093200	7007385	4665	4665	4665	4665	0
592	20231103	093100	7007385	4665	4665	4665	4665	0
593	20231103	093000	7007385	4665	4665	4665	4665	10
594	20231103	092900	6960735	4665	4645	4665	4645	87
595	20231103	092800	6556600	4670	4670	4670	4670	213
596	20231103	092700	5561890	4680	4680	4680	4680	0
597	20231103	092600	5561890	4680	4655	4680	4645	311
598	20231103	092500	4114595	4685	4685	4685	4685	0
599	20231103	092400	4114595	4685	4685	4685	4685	0
600	20231103	092300	4114595	4685	4685	4685	4685	0
601	20231103	092200	4114595	4685	4685	4685	4685	0
602	20231103	092100	4114595	4685	4660	4685	4660	222
603	20231103	092000	3080050	4655	4655	4655	4655	0
604	20231103	091900	3080050	4655	4655	4655	4655	21
605	20231103	091800	2982295	4655	4655	4655	4655	0
606	20231103	091700	2982295	4655	4660	4660	4655	19
607	20231103	091600	2893760	4660	4660	4660	4660	100
608	20231103	091500	2427760	4660	4660	4660	4660	0
609	20231103	091400	2427760	4660	4660	4660	4660	0
610	20231103	091300	2427760	4660	4660	4660	4660	0
611	20231103	091200	2427760	4660	4660	4660	4660	0
612	20231103	091100	2427760	4660	4660	4660	4660	0
613	20231103	091000	2427760	4660	4660	4660	4660	1
614	20231103	090900	2423100	4680	4660	4680	4660	30
615	20231103	090800	2282740	4645	4645	4645	4645	0
616	20231103	090700	2282740	4645	4645	4645	4645	0
617	20231103	090600	2282740	4645	4645	4645	4645	0
618	20231103	090500	2282740	4645	4660	4660	4645	390
619	20231103	090400	466525	4660	4660	4660	4660	5
620	20231103	090300	443225	4685	4685	4685	4685	0
621	20231103	090200	443225	4685	4685	4685	4685	0
622	20231103	090100	443225	4685	4685	4685	4685	0
623	20231103	090000	443225	4685	4660	4685	4660	95