KissMeData/246960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204500	16269290	7450	7450	7450	7450	5
3	20231103	204400	16269290	7450	7450	7450	7450	0
4	20231103	204300	16269290	7450	7450	7450	7450	0
5	20231103	204200	16269290	7450	7450	7450	7450	0
6	20231103	204100	16269290	7450	7450	7450	7450	0
7	20231103	204000	16269290	7450	7450	7450	7450	0
8	20231103	203900	16269290	7450	7450	7450	7450	0
9	20231103	203800	16269290	7450	7450	7450	7450	0
10	20231103	203700	16269290	7450	7450	7450	7450	0
11	20231103	203600	16269290	7450	7450	7450	7450	0
12	20231103	203500	16269290	7450	7450	7450	7450	0
13	20231103	203400	16269290	7450	7450	7450	7450	0
14	20231103	203300	16269290	7450	7450	7450	7450	0
15	20231103	203200	16269290	7450	7450	7450	7450	0
16	20231103	203100	16269290	7450	7450	7450	7450	0
17	20231103	203000	16269290	7450	7450	7450	7450	0
18	20231103	202900	16269290	7450	7450	7450	7450	0
19	20231103	202800	16269290	7450	7450	7450	7450	0
20	20231103	202700	16269290	7450	7450	7450	7450	0
21	20231103	202600	16269290	7450	7450	7450	7450	0
22	20231103	202500	16269290	7450	7450	7450	7450	0
23	20231103	202400	16269290	7450	7450	7450	7450	0
24	20231103	202300	16269290	7450	7450	7450	7450	0
25	20231103	202200	16269290	7450	7450	7450	7450	0
26	20231103	202100	16269290	7450	7450	7450	7450	0
27	20231103	202000	16269290	7450	7450	7450	7450	0
28	20231103	201900	16269290	7450	7450	7450	7450	0
29	20231103	201800	16269290	7450	7450	7450	7450	0
30	20231103	201700	16269290	7450	7450	7450	7450	0
31	20231103	201600	16269290	7450	7450	7450	7450	0
32	20231103	201500	16269290	7450	7450	7450	7450	5
33	20231103	201400	16269290	7450	7450	7450	7450	0
34	20231103	201300	16269290	7450	7450	7450	7450	0
35	20231103	201200	16269290	7450	7450	7450	7450	0
36	20231103	201100	16269290	7450	7450	7450	7450	0
37	20231103	201000	16269290	7450	7450	7450	7450	0
38	20231103	200900	16269290	7450	7450	7450	7450	0
39	20231103	200800	16269290	7450	7450	7450	7450	0
40	20231103	200700	16269290	7450	7450	7450	7450	0
41	20231103	200600	16269290	7450	7450	7450	7450	0
42	20231103	200500	16269290	7450	7450	7450	7450	0
43	20231103	200400	16269290	7450	7450	7450	7450	0
44	20231103	200300	16269290	7450	7450	7450	7450	0
45	20231103	200200	16269290	7450	7450	7450	7450	0
46	20231103	200100	16269290	7450	7450	7450	7450	0
47	20231103	200000	16269290	7450	7450	7450	7450	0
48	20231103	195900	16269290	7450	7450	7450	7450	0
49	20231103	195800	16269290	7450	7450	7450	7450	0
50	20231103	195700	16269290	7450	7450	7450	7450	0
51	20231103	195600	16269290	7450	7450	7450	7450	0
52	20231103	195500	16269290	7450	7450	7450	7450	0
53	20231103	195400	16269290	7450	7450	7450	7450	0
54	20231103	195300	16269290	7450	7450	7450	7450	0
55	20231103	195200	16269290	7450	7450	7450	7450	0
56	20231103	195100	16269290	7450	7450	7450	7450	0
57	20231103	195000	16269290	7450	7450	7450	7450	0
58	20231103	194900	16269290	7450	7450	7450	7450	0
59	20231103	194800	16269290	7450	7450	7450	7450	0
60	20231103	194700	16269290	7450	7450	7450	7450	0
61	20231103	194600	16269290	7450	7450	7450	7450	0
62	20231103	194500	16269290	7450	7450	7450	7450	5
63	20231103	194400	16269290	7450	7450	7450	7450	0
64	20231103	194300	16269290	7450	7450	7450	7450	0
65	20231103	194200	16269290	7450	7450	7450	7450	0
66	20231103	194100	16269290	7450	7450	7450	7450	0
67	20231103	194000	16269290	7450	7450	7450	7450	0
68	20231103	193900	16269290	7450	7450	7450	7450	0
69	20231103	193800	16269290	7450	7450	7450	7450	0
70	20231103	193700	16269290	7450	7450	7450	7450	0
71	20231103	193600	16269290	7450	7450	7450	7450	0
72	20231103	193500	16269290	7450	7450	7450	7450	0
73	20231103	193400	16269290	7450	7450	7450	7450	0
74	20231103	193300	16269290	7450	7450	7450	7450	0
75	20231103	193200	16269290	7450	7450	7450	7450	0
76	20231103	193100	16269290	7450	7450	7450	7450	0
77	20231103	193000	16269290	7450	7450	7450	7450	0
78	20231103	192900	16269290	7450	7450	7450	7450	0
79	20231103	192800	16269290	7450	7450	7450	7450	0
80	20231103	192700	16269290	7450	7450	7450	7450	0
81	20231103	192600	16269290	7450	7450	7450	7450	0
82	20231103	192500	16269290	7450	7450	7450	7450	0
83	20231103	192400	16269290	7450	7450	7450	7450	0
84	20231103	192300	16269290	7450	7450	7450	7450	0
85	20231103	192200	16269290	7450	7450	7450	7450	0
86	20231103	192100	16269290	7450	7450	7450	7450	0
87	20231103	192000	16269290	7450	7450	7450	7450	0
88	20231103	191900	16269290	7450	7450	7450	7450	0
89	20231103	191800	16269290	7450	7450	7450	7450	0
90	20231103	191700	16269290	7450	7450	7450	7450	0
91	20231103	191600	16269290	7450	7450	7450	7450	0
92	20231103	191500	16269290	7450	7450	7450	7450	5
93	20231103	191400	16269290	7450	7450	7450	7450	0
94	20231103	191300	16269290	7450	7450	7450	7450	0
95	20231103	191200	16269290	7450	7450	7450	7450	0
96	20231103	191100	16269290	7450	7450	7450	7450	0
97	20231103	191000	16269290	7450	7450	7450	7450	0
98	20231103	190900	16269290	7450	7450	7450	7450	0
99	20231103	190800	16269290	7450	7450	7450	7450	0
100	20231103	190700	16269290	7450	7450	7450	7450	0
101	20231103	190600	16269290	7450	7450	7450	7450	0
102	20231103	190500	16269290	7450	7450	7450	7450	0
103	20231103	190400	16269290	7450	7450	7450	7450	0
104	20231103	190300	16269290	7450	7450	7450	7450	0
105	20231103	190200	16269290	7450	7450	7450	7450	0
106	20231103	190100	16269290	7450	7450	7450	7450	0
107	20231103	190000	16269290	7450	7450	7450	7450	0
108	20231103	185900	16269290	7450	7450	7450	7450	0
109	20231103	185800	16269290	7450	7450	7450	7450	0
110	20231103	185700	16269290	7450	7450	7450	7450	0
111	20231103	185600	16269290	7450	7450	7450	7450	0
112	20231103	185500	16269290	7450	7450	7450	7450	0
113	20231103	185400	16269290	7450	7450	7450	7450	0
114	20231103	185300	16269290	7450	7450	7450	7450	0
115	20231103	185200	16269290	7450	7450	7450	7450	0
116	20231103	185100	16269290	7450	7450	7450	7450	0
117	20231103	185000	16269290	7450	7450	7450	7450	0
118	20231103	184900	16269290	7450	7450	7450	7450	0
119	20231103	184800	16269290	7450	7450	7450	7450	0
120	20231103	184700	16269290	7450	7450	7450	7450	0
121	20231103	184600	16269290	7450	7450	7450	7450	0
122	20231103	184500	16269290	7450	7450	7450	7450	5
123	20231103	184400	16269290	7450	7450	7450	7450	0
124	20231103	184300	16269290	7450	7450	7450	7450	0
125	20231103	184200	16269290	7450	7450	7450	7450	0
126	20231103	184100	16269290	7450	7450	7450	7450	0
127	20231103	184000	16269290	7450	7450	7450	7450	0
128	20231103	183900	16269290	7450	7450	7450	7450	0
129	20231103	183800	16269290	7450	7450	7450	7450	0
130	20231103	183700	16269290	7450	7450	7450	7450	0
131	20231103	183600	16269290	7450	7450	7450	7450	0
132	20231103	183500	16269290	7450	7450	7450	7450	0
133	20231103	183400	16269290	7450	7450	7450	7450	0
134	20231103	183300	16269290	7450	7450	7450	7450	0
135	20231103	183200	16269290	7450	7450	7450	7450	0
136	20231103	183100	16269290	7450	7450	7450	7450	0
137	20231103	183000	16269290	7450	7450	7450	7450	0
138	20231103	182900	16269290	7450	7450	7450	7450	0
139	20231103	182800	16269290	7450	7450	7450	7450	0
140	20231103	182700	16269290	7450	7450	7450	7450	0
141	20231103	182600	16269290	7450	7450	7450	7450	0
142	20231103	182500	16269290	7450	7450	7450	7450	0
143	20231103	182400	16269290	7450	7450	7450	7450	0
144	20231103	182300	16269290	7450	7450	7450	7450	0
145	20231103	182200	16269290	7450	7450	7450	7450	0
146	20231103	182100	16269290	7450	7450	7450	7450	0
147	20231103	182000	16269290	7450	7450	7450	7450	0
148	20231103	181900	16269290	7450	7450	7450	7450	0
149	20231103	181800	16269290	7450	7450	7450	7450	0
150	20231103	181700	16269290	7450	7450	7450	7450	0
151	20231103	181600	16269290	7450	7450	7450	7450	0
152	20231103	181500	16269290	7450	7450	7450	7450	5
153	20231103	181400	16269290	7450	7450	7450	7450	0
154	20231103	181300	16269290	7450	7450	7450	7450	0
155	20231103	181200	16269290	7450	7450	7450	7450	0
156	20231103	181100	16269290	7450	7450	7450	7450	0
157	20231103	181000	16269290	7450	7450	7450	7450	0
158	20231103	180900	16269290	7450	7450	7450	7450	0
159	20231103	180800	16269290	7450	7450	7450	7450	0
160	20231103	180700	16269290	7450	7450	7450	7450	0
161	20231103	180600	16269290	7450	7450	7450	7450	0
162	20231103	180500	16269290	7450	7450	7450	7450	0
163	20231103	180400	16269290	7450	7450	7450	7450	0
164	20231103	180300	16269290	7450	7450	7450	7450	0
165	20231103	180200	16269290	7450	7450	7450	7450	0
166	20231103	180100	16269290	7450	7450	7450	7450	0
167	20231103	180000	16269290	7450	7450	7450	7450	0
168	20231103	175900	16269290	7450	7450	7450	7450	0
169	20231103	175800	16269290	7450	7450	7450	7450	0
170	20231103	175700	16269290	7450	7450	7450	7450	0
171	20231103	175600	16269290	7450	7450	7450	7450	0
172	20231103	175500	16269290	7450	7450	7450	7450	0
173	20231103	175400	16269290	7450	7450	7450	7450	0
174	20231103	175300	16269290	7450	7450	7450	7450	0
175	20231103	175200	16269290	7450	7450	7450	7450	0
176	20231103	175100	16269290	7450	7450	7450	7450	0
177	20231103	175000	16269290	7450	7450	7450	7450	0
178	20231103	174900	16269290	7450	7450	7450	7450	0
179	20231103	174800	16269290	7450	7450	7450	7450	0
180	20231103	174700	16269290	7450	7450	7450	7450	0
181	20231103	174600	16269290	7450	7450	7450	7450	0
182	20231103	174500	16269290	7450	7450	7450	7450	5
183	20231103	174400	16269290	7450	7450	7450	7450	0
184	20231103	174300	16269290	7450	7450	7450	7450	0
185	20231103	174200	16269290	7450	7450	7450	7450	0
186	20231103	174100	16269290	7450	7450	7450	7450	0
187	20231103	174000	16269290	7450	7450	7450	7450	0
188	20231103	173900	16269290	7450	7450	7450	7450	0
189	20231103	173800	16269290	7450	7450	7450	7450	0
190	20231103	173700	16269290	7450	7450	7450	7450	0
191	20231103	173600	16269290	7450	7450	7450	7450	0
192	20231103	173500	16269290	7450	7450	7450	7450	0
193	20231103	173400	16269290	7450	7450	7450	7450	0
194	20231103	173300	16269290	7450	7450	7450	7450	0
195	20231103	173200	16269290	7450	7450	7450	7450	0
196	20231103	173100	16269290	7450	7450	7450	7450	0
197	20231103	173000	16269290	7450	7450	7450	7450	0
198	20231103	172900	16269290	7450	7450	7450	7450	0
199	20231103	172800	16269290	7450	7450	7450	7450	0
200	20231103	172700	16269290	7450	7450	7450	7450	0
201	20231103	172600	16269290	7450	7450	7450	7450	0
202	20231103	172500	16269290	7450	7450	7450	7450	0
203	20231103	172400	16269290	7450	7450	7450	7450	0
204	20231103	172300	16269290	7450	7450	7450	7450	0
205	20231103	172200	16269290	7450	7450	7450	7450	0
206	20231103	172100	16269290	7450	7450	7450	7450	0
207	20231103	172000	16269290	7450	7450	7450	7450	0
208	20231103	171900	16269290	7450	7450	7450	7450	0
209	20231103	171800	16269290	7450	7450	7450	7450	0
210	20231103	171700	16269290	7450	7450	7450	7450	0
211	20231103	171600	16269290	7450	7450	7450	7450	0
212	20231103	171500	16269290	7450	7450	7450	7450	5
213	20231103	171400	16269290	7450	7450	7450	7450	0
214	20231103	171300	16269290	7450	7450	7450	7450	0
215	20231103	171200	16269290	7450	7450	7450	7450	0
216	20231103	171100	16269290	7450	7450	7450	7450	0
217	20231103	171000	16269290	7450	7450	7450	7450	0
218	20231103	170900	16269290	7450	7450	7450	7450	0
219	20231103	170800	16269290	7450	7450	7450	7450	0
220	20231103	170700	16269290	7450	7450	7450	7450	0
221	20231103	170600	16269290	7450	7450	7450	7450	0
222	20231103	170500	16269290	7450	7450	7450	7450	0
223	20231103	170400	16269290	7450	7450	7450	7450	0
224	20231103	170300	16269290	7450	7450	7450	7450	0
225	20231103	170200	16269290	7450	7450	7450	7450	0
226	20231103	170100	16269290	7450	7450	7450	7450	0
227	20231103	170000	16269290	7450	7450	7450	7450	0
228	20231103	165900	16269290	7450	7450	7450	7450	0
229	20231103	165800	16269290	7450	7450	7450	7450	0
230	20231103	165700	16269290	7450	7450	7450	7450	0
231	20231103	165600	16269290	7450	7450	7450	7450	0
232	20231103	165500	16269290	7450	7450	7450	7450	0
233	20231103	165400	16269290	7450	7450	7450	7450	0
234	20231103	165300	16269290	7450	7450	7450	7450	0
235	20231103	165200	16269290	7450	7450	7450	7450	0
236	20231103	165100	16269290	7450	7450	7450	7450	0
237	20231103	165000	16269290	7450	7450	7450	7450	0
238	20231103	164900	16269290	7450	7450	7450	7450	0
239	20231103	164800	16269290	7450	7450	7450	7450	0
240	20231103	164700	16269290	7450	7450	7450	7450	0
241	20231103	164600	16269290	7450	7450	7450	7450	0
242	20231103	164500	16269290	7450	7450	7450	7450	5
243	20231103	164400	16269290	7450	7450	7450	7450	0
244	20231103	164300	16269290	7450	7450	7450	7450	0
245	20231103	164200	16269290	7450	7450	7450	7450	0
246	20231103	164100	16269290	7450	7450	7450	7450	0
247	20231103	164000	16269290	7450	7450	7450	7450	0
248	20231103	163900	16269290	7450	7450	7450	7450	0
249	20231103	163800	16269290	7450	7450	7450	7450	0
250	20231103	163700	16269290	7450	7450	7450	7450	0
251	20231103	163600	16269290	7450	7450	7450	7450	0
252	20231103	163500	16269290	7450	7450	7450	7450	0
253	20231103	163400	16269290	7450	7450	7450	7450	0
254	20231103	163300	16269290	7450	7450	7450	7450	0
255	20231103	163200	16269290	7450	7450	7450	7450	0
256	20231103	163100	16269290	7450	7450	7450	7450	0
257	20231103	163000	16269290	7450	7450	7450	7450	0
258	20231103	162900	16269290	7450	7450	7450	7450	0
259	20231103	162800	16269290	7450	7450	7450	7450	0
260	20231103	162700	16269290	7450	7450	7450	7450	0
261	20231103	162600	16269290	7450	7450	7450	7450	0
262	20231103	162500	16269290	7450	7450	7450	7450	0
263	20231103	162400	16269290	7450	7450	7450	7450	0
264	20231103	162300	16269290	7450	7450	7450	7450	0
265	20231103	162200	16269290	7450	7450	7450	7450	0
266	20231103	162100	16269290	7450	7450	7450	7450	0
267	20231103	162000	16269290	7450	7450	7450	7450	0
268	20231103	161900	16269290	7450	7450	7450	7450	0
269	20231103	161800	16269290	7450	7450	7450	7450	0
270	20231103	161700	16269290	7450	7450	7450	7450	0
271	20231103	161600	16269290	7450	7450	7450	7450	0
272	20231103	161500	16269290	7450	7450	7450	7450	5
273	20231103	161400	16269290	7450	7450	7450	7450	0
274	20231103	161300	16269290	7450	7450	7450	7450	0
275	20231103	161200	16269290	7450	7450	7450	7450	0
276	20231103	161100	16269290	7450	7450	7450	7450	0
277	20231103	161000	16269290	7450	7450	7450	7450	0
278	20231103	160900	16269290	7450	7450	7450	7450	0
279	20231103	160800	16269290	7450	7450	7450	7450	0
280	20231103	160700	16269290	7450	7450	7450	7450	0
281	20231103	160600	16269290	7450	7450	7450	7450	0
282	20231103	160500	16269290	7450	7450	7450	7450	0
283	20231103	160400	16269290	7450	7450	7450	7450	0
284	20231103	160300	16269290	7450	7450	7450	7450	0
285	20231103	160200	16269290	7450	7450	7450	7450	0
286	20231103	160100	16269290	7450	7450	7450	7450	0
287	20231103	160000	16269290	7450	7450	7450	7450	0
288	20231103	155900	16269290	7450	7450	7450	7450	0
289	20231103	155800	16269290	7450	7450	7450	7450	0
290	20231103	155700	16269290	7450	7450	7450	7450	0
291	20231103	155600	16269290	7450	7450	7450	7450	0
292	20231103	155500	16269290	7450	7450	7450	7450	0
293	20231103	155400	16269290	7450	7450	7450	7450	0
294	20231103	155300	16269290	7450	7450	7450	7450	0
295	20231103	155200	16269290	7450	7450	7450	7450	0
296	20231103	155100	16269290	7450	7450	7450	7450	0
297	20231103	155000	16269290	7450	7450	7450	7450	0
298	20231103	154900	16269290	7450	7450	7450	7450	0
299	20231103	154800	16269290	7450	7450	7450	7450	0
300	20231103	154700	16269290	7450	7450	7450	7450	0
301	20231103	154600	16269290	7450	7450	7450	7450	0
302	20231103	154500	16269290	7450	7450	7450	7450	5
303	20231103	154400	16269290	7450	7450	7450	7450	0
304	20231103	154300	16269290	7450	7450	7450	7450	0
305	20231103	154200	16269290	7450	7450	7450	7450	0
306	20231103	154100	16269290	7450	7450	7450	7450	0
307	20231103	154000	16269290	7450	7450	7450	7450	0
308	20231103	153900	16269290	7450	7450	7450	7450	0
309	20231103	153800	16269290	7450	7450	7450	7450	0
310	20231103	153700	16269290	7450	7450	7450	7450	0
311	20231103	153600	16269290	7450	7450	7450	7450	0
312	20231103	153500	16269290	7450	7450	7450	7450	0
313	20231103	153400	16269290	7450	7450	7450	7450	0
314	20231103	153300	16269290	7450	7450	7450	7450	0
315	20231103	153200	16269290	7450	7450	7450	7450	0
316	20231103	153100	16269290	7450	7450	7450	7450	0
317	20231103	153000	16269290	7450	7450	7450	7450	5
318	20231103	152900	16232040	7450	7450	7450	7450	0
319	20231103	152800	16232040	7450	7450	7450	7450	0
320	20231103	152700	16232040	7450	7450	7450	7450	0
321	20231103	152600	16232040	7450	7450	7450	7450	0
322	20231103	152500	16232040	7450	7450	7450	7450	0
323	20231103	152400	16232040	7450	7450	7450	7450	0
324	20231103	152300	16232040	7450	7450	7450	7450	0
325	20231103	152200	16232040	7450	7450	7450	7450	0
326	20231103	152100	16232040	7450	7450	7450	7450	0
327	20231103	152000	16232040	7450	7450	7450	7450	0
328	20231103	151900	16232040	7450	7450	7450	7450	0
329	20231103	151800	16232040	7450	7450	7450	7450	0
330	20231103	151700	16232040	7450	7450	7450	7450	0
331	20231103	151600	16232040	7450	7450	7450	7450	0
332	20231103	151500	16232040	7450	7450	7450	7450	0
333	20231103	151400	16232040	7450	7450	7450	7450	0
334	20231103	151300	16232040	7450	7450	7450	7450	0
335	20231103	151200	16232040	7450	7450	7450	7450	0
336	20231103	151100	16232040	7450	7450	7450	7450	0
337	20231103	151000	16232040	7450	7450	7450	7450	0
338	20231103	150900	16232040	7450	7450	7450	7450	0
339	20231103	150800	16232040	7450	7450	7450	7450	0
340	20231103	150700	16232040	7450	7450	7450	7450	0
341	20231103	150600	16232040	7450	7450	7450	7450	0
342	20231103	150500	16232040	7450	7450	7450	7450	0
343	20231103	150400	16232040	7450	7450	7450	7450	0
344	20231103	150300	16232040	7450	7450	7450	7450	0
345	20231103	150200	16232040	7450	7450	7450	7450	0
346	20231103	150100	16232040	7450	7450	7450	7450	0
347	20231103	150000	16232040	7450	7450	7450	7450	0
348	20231103	145900	16232040	7450	7450	7450	7450	0
349	20231103	145800	16232040	7450	7450	7450	7450	0
350	20231103	145700	16232040	7450	7450	7450	7450	0
351	20231103	145600	16232040	7450	7450	7450	7450	0
352	20231103	145500	16232040	7450	7450	7450	7450	1
353	20231103	145400	16224590	7450	7450	7450	7450	1
354	20231103	145300	16217140	7450	7450	7450	7450	0
355	20231103	145200	16217140	7450	7450	7450	7450	0
356	20231103	145100	16217140	7450	7450	7450	7450	0
357	20231103	145000	16217140	7450	7450	7450	7450	0
358	20231103	144900	16217140	7450	7450	7450	7450	0
359	20231103	144800	16217140	7450	7450	7450	7450	0
360	20231103	144700	16217140	7450	7450	7450	7450	0
361	20231103	144600	16217140	7450	7450	7450	7450	0
362	20231103	144500	16217140	7450	7450	7450	7450	0
363	20231103	144400	16217140	7450	7450	7450	7450	0
364	20231103	144300	16217140	7450	7450	7450	7450	0
365	20231103	144200	16217140	7450	7450	7450	7450	0
366	20231103	144100	16217140	7450	7450	7450	7450	0
367	20231103	144000	16217140	7450	7450	7450	7450	0
368	20231103	143900	16217140	7450	7450	7450	7450	0
369	20231103	143800	16217140	7450	7450	7450	7450	0
370	20231103	143700	16217140	7450	7450	7450	7450	0
371	20231103	143600	16217140	7450	7450	7450	7450	0
372	20231103	143500	16217140	7450	7450	7450	7450	0
373	20231103	143400	16217140	7450	7450	7450	7450	0
374	20231103	143300	16217140	7450	7450	7450	7450	0
375	20231103	143200	16217140	7450	7450	7450	7450	0
376	20231103	143100	16217140	7450	7450	7450	7450	0
377	20231103	143000	16217140	7450	7450	7450	7450	0
378	20231103	142900	16217140	7450	7450	7450	7450	0
379	20231103	142800	16217140	7450	7450	7450	7450	0
380	20231103	142700	16217140	7450	7450	7450	7450	0
381	20231103	142600	16217140	7450	7450	7450	7450	0
382	20231103	142500	16217140	7450	7450	7450	7450	0
383	20231103	142400	16217140	7450	7450	7450	7450	0
384	20231103	142300	16217140	7450	7450	7450	7450	0
385	20231103	142200	16217140	7450	7450	7450	7450	0
386	20231103	142100	16217140	7450	7450	7450	7450	0
387	20231103	142000	16217140	7450	7450	7450	7450	0
388	20231103	141900	16217140	7450	7450	7450	7450	0
389	20231103	141800	16217140	7450	7450	7450	7450	0
390	20231103	141700	16217140	7450	7450	7450	7450	0
391	20231103	141600	16217140	7450	7450	7450	7450	0
392	20231103	141500	16217140	7450	7450	7450	7450	0
393	20231103	141400	16217140	7450	7450	7450	7450	0
394	20231103	141300	16217140	7450	7450	7450	7450	0
395	20231103	141200	16217140	7450	7450	7450	7450	0
396	20231103	141100	16217140	7450	7450	7450	7450	0
397	20231103	141000	16217140	7450	7450	7450	7450	0
398	20231103	140900	16217140	7450	7450	7450	7450	0
399	20231103	140800	16217140	7450	7450	7450	7450	0
400	20231103	140700	16217140	7450	7450	7450	7450	0
401	20231103	140600	16217140	7450	7450	7450	7450	0
402	20231103	140500	16217140	7450	7450	7450	7450	0
403	20231103	140400	16217140	7450	7450	7450	7450	0
404	20231103	140300	16217140	7450	7450	7450	7450	0
405	20231103	140200	16217140	7450	7450	7450	7450	0
406	20231103	140100	16217140	7450	7450	7450	7450	0
407	20231103	140000	16217140	7450	7450	7450	7450	0
408	20231103	135900	16217140	7450	7450	7450	7450	0
409	20231103	135800	16217140	7450	7450	7450	7450	0
410	20231103	135700	16217140	7450	7450	7450	7450	0
411	20231103	135600	16217140	7450	7450	7450	7450	0
412	20231103	135500	16217140	7450	7450	7450	7450	0
413	20231103	135400	16217140	7450	7450	7450	7450	0
414	20231103	135300	16217140	7450	7450	7450	7450	0
415	20231103	135200	16217140	7450	7450	7450	7450	0
416	20231103	135100	16217140	7450	7450	7450	7450	0
417	20231103	135000	16217140	7450	7450	7450	7450	0
418	20231103	134900	16217140	7450	7450	7450	7450	0
419	20231103	134800	16217140	7450	7450	7450	7450	0
420	20231103	134700	16217140	7450	7450	7450	7450	0
421	20231103	134600	16217140	7450	7450	7450	7450	0
422	20231103	134500	16217140	7450	7450	7450	7450	0
423	20231103	134400	16217140	7450	7450	7450	7450	0
424	20231103	134300	16217140	7450	7450	7450	7450	0
425	20231103	134200	16217140	7450	7450	7450	7450	0
426	20231103	134100	16217140	7450	7450	7450	7450	0
427	20231103	134000	16217140	7450	7450	7450	7450	0
428	20231103	133900	16217140	7450	7450	7450	7450	0
429	20231103	133800	16217140	7450	7450	7450	7450	0
430	20231103	133700	16217140	7450	7450	7450	7450	5
431	20231103	133600	16179890	7410	7410	7410	7410	0
432	20231103	133500	16179890	7410	7410	7410	7410	0
433	20231103	133400	16179890	7410	7410	7410	7410	0
434	20231103	133300	16179890	7410	7410	7410	7410	0
435	20231103	133200	16179890	7410	7410	7410	7410	0
436	20231103	133100	16179890	7410	7410	7410	7410	0
437	20231103	133000	16179890	7410	7410	7410	7410	0
438	20231103	132900	16179890	7410	7410	7410	7410	0
439	20231103	132800	16179890	7410	7410	7410	7410	0
440	20231103	132700	16179890	7410	7410	7410	7410	0
441	20231103	132600	16179890	7410	7410	7410	7410	0
442	20231103	132500	16179890	7410	7410	7410	7410	0
443	20231103	132400	16179890	7410	7420	7420	7410	100
444	20231103	132300	15438630	7420	7420	7420	7420	0
445	20231103	132200	15438630	7420	7420	7420	7420	0
446	20231103	132100	15438630	7420	7420	7420	7420	0
447	20231103	132000	15438630	7420	7420	7420	7420	0
448	20231103	131900	15438630	7420	7420	7420	7420	0
449	20231103	131800	15438630	7420	7420	7420	7420	0
450	20231103	131700	15438630	7420	7420	7420	7420	0
451	20231103	131600	15438630	7420	7420	7420	7420	0
452	20231103	131500	15438630	7420	7420	7420	7420	0
453	20231103	131400	15438630	7420	7420	7420	7420	0
454	20231103	131300	15438630	7420	7420	7420	7420	0
455	20231103	131200	15438630	7420	7420	7420	7420	0
456	20231103	131100	15438630	7420	7420	7420	7420	0
457	20231103	131000	15438630	7420	7420	7420	7420	0
458	20231103	130900	15438630	7420	7420	7420	7420	0
459	20231103	130800	15438630	7420	7420	7420	7420	0
460	20231103	130700	15438630	7420	7420	7420	7420	0
461	20231103	130600	15438630	7420	7420	7420	7420	0
462	20231103	130500	15438630	7420	7420	7420	7420	0
463	20231103	130400	15438630	7420	7420	7420	7420	0
464	20231103	130300	15438630	7420	7420	7420	7420	0
465	20231103	130200	15438630	7420	7420	7420	7420	0
466	20231103	130100	15438630	7420	7420	7420	7420	0
467	20231103	130000	15438630	7420	7420	7420	7420	0
468	20231103	125900	15438630	7420	7420	7420	7420	0
469	20231103	125800	15438630	7420	7420	7420	7420	0
470	20231103	125700	15438630	7420	7420	7420	7420	0
471	20231103	125600	15438630	7420	7420	7420	7420	0
472	20231103	125500	15438630	7420	7420	7420	7420	0
473	20231103	125400	15438630	7420	7420	7420	7420	0
474	20231103	125300	15438630	7420	7420	7420	7420	0
475	20231103	125200	15438630	7420	7420	7420	7420	0
476	20231103	125100	15438630	7420	7420	7420	7420	0
477	20231103	125000	15438630	7420	7420	7420	7420	0
478	20231103	124900	15438630	7420	7420	7420	7420	0
479	20231103	124800	15438630	7420	7420	7420	7420	0
480	20231103	124700	15438630	7420	7420	7420	7420	0
481	20231103	124600	15438630	7420	7420	7420	7420	0
482	20231103	124500	15438630	7420	7420	7420	7420	0
483	20231103	124400	15438630	7420	7430	7430	7420	28
484	20231103	124300	15230630	7440	7440	7440	7440	2
485	20231103	124200	15215750	7440	7440	7440	7440	169
486	20231103	124100	13958390	7450	7450	7450	7450	0
487	20231103	124000	13958390	7450	7450	7450	7450	0
488	20231103	123900	13958390	7450	7450	7450	7450	0
489	20231103	123800	13958390	7450	7450	7450	7450	0
490	20231103	123700	13958390	7450	7450	7450	7450	0
491	20231103	123600	13958390	7450	7450	7450	7450	0
492	20231103	123500	13958390	7450	7450	7450	7450	0
493	20231103	123400	13958390	7450	7450	7450	7450	0
494	20231103	123300	13958390	7450	7450	7450	7450	66
495	20231103	123200	13466690	7450	7450	7450	7450	83
496	20231103	123100	12848340	7450	7450	7450	7450	0
497	20231103	123000	12848340	7450	7450	7450	7450	0
498	20231103	122900	12848340	7450	7450	7450	7450	150
499	20231103	122800	11730840	7490	7490	7490	7490	0
500	20231103	122700	11730840	7490	7490	7490	7490	0
501	20231103	122600	11730840	7490	7490	7490	7490	0
502	20231103	122500	11730840	7490	7490	7490	7490	0
503	20231103	122400	11730840	7490	7490	7490	7490	0
504	20231103	122300	11730840	7490	7490	7490	7490	0
505	20231103	122200	11730840	7490	7490	7490	7490	0
506	20231103	122100	11730840	7490	7490	7490	7490	0
507	20231103	122000	11730840	7490	7490	7490	7490	0
508	20231103	121900	11730840	7490	7490	7490	7490	0
509	20231103	121800	11730840	7490	7490	7490	7490	0
510	20231103	121700	11730840	7490	7490	7490	7490	0
511	20231103	121600	11730840	7490	7490	7490	7490	0
512	20231103	121500	11730840	7490	7490	7490	7490	0
513	20231103	121400	11730840	7490	7490	7490	7490	0
514	20231103	121300	11730840	7490	7490	7490	7490	0
515	20231103	121200	11730840	7490	7490	7490	7490	0
516	20231103	121100	11730840	7490	7490	7490	7490	0
517	20231103	121000	11730840	7490	7490	7490	7490	0
518	20231103	120900	11730840	7490	7490	7490	7490	0
519	20231103	120800	11730840	7490	7490	7490	7490	0
520	20231103	120700	11730840	7490	7490	7490	7490	0
521	20231103	120600	11730840	7490	7490	7490	7490	0
522	20231103	120500	11730840	7490	7490	7490	7490	0
523	20231103	120400	11730840	7490	7490	7490	7490	0
524	20231103	120300	11730840	7490	7490	7490	7490	0
525	20231103	120200	11730840	7490	7490	7490	7490	0
526	20231103	120100	11730840	7490	7490	7490	7490	0
527	20231103	120000	11730840	7490	7490	7490	7490	0
528	20231103	115900	11730840	7490	7490	7490	7490	0
529	20231103	115800	11730840	7490	7490	7490	7490	0
530	20231103	115700	11730840	7490	7490	7490	7490	0
531	20231103	115600	11730840	7490	7490	7490	7490	0
532	20231103	115500	11730840	7490	7490	7490	7490	0
533	20231103	115400	11730840	7490	7490	7490	7490	0
534	20231103	115300	11730840	7490	7490	7490	7490	0
535	20231103	115200	11730840	7490	7490	7490	7490	0
536	20231103	115100	11730840	7490	7490	7490	7490	0
537	20231103	115000	11730840	7490	7490	7490	7490	0
538	20231103	114900	11730840	7490	7490	7490	7490	0
539	20231103	114800	11730840	7490	7490	7490	7490	0
540	20231103	114700	11730840	7490	7490	7490	7490	0
541	20231103	114600	11730840	7490	7490	7490	7490	0
542	20231103	114500	11730840	7490	7490	7490	7490	0
543	20231103	114400	11730840	7490	7490	7490	7490	0
544	20231103	114300	11730840	7490	7490	7490	7490	0
545	20231103	114200	11730840	7490	7490	7490	7490	0
546	20231103	114100	11730840	7490	7490	7490	7490	0
547	20231103	114000	11730840	7490	7490	7490	7490	0
548	20231103	113900	11730840	7490	7490	7490	7490	0
549	20231103	113800	11730840	7490	7490	7490	7490	0
550	20231103	113700	11730840	7490	7490	7490	7490	0
551	20231103	113600	11730840	7490	7490	7490	7490	0
552	20231103	113500	11730840	7490	7490	7490	7490	0
553	20231103	113400	11730840	7490	7490	7490	7490	0
554	20231103	113300	11730840	7490	7490	7490	7490	0
555	20231103	113200	11730840	7490	7490	7490	7490	0
556	20231103	113100	11730840	7490	7490	7490	7490	0
557	20231103	113000	11730840	7490	7490	7490	7490	0
558	20231103	112900	11730840	7490	7490	7490	7490	0
559	20231103	112800	11730840	7490	7490	7490	7490	0
560	20231103	112700	11730840	7490	7490	7490	7490	0
561	20231103	112600	11730840	7490	7490	7490	7490	0
562	20231103	112500	11730840	7490	7490	7490	7490	0
563	20231103	112400	11730840	7490	7490	7490	7490	0
564	20231103	112300	11730840	7490	7490	7490	7490	0
565	20231103	112200	11730840	7490	7490	7490	7490	0
566	20231103	112100	11730840	7490	7490	7490	7490	0
567	20231103	112000	11730840	7490	7490	7490	7490	0
568	20231103	111900	11730840	7490	7490	7490	7490	0
569	20231103	111800	11730840	7490	7490	7490	7490	0
570	20231103	111700	11730840	7490	7490	7490	7490	0
571	20231103	111600	11730840	7490	7490	7490	7490	0
572	20231103	111500	11730840	7490	7490	7490	7490	0
573	20231103	111400	11730840	7490	7490	7490	7490	10
574	20231103	111300	11655940	7480	7480	7480	7480	191
575	20231103	111200	10227260	7490	7490	7490	7490	0
576	20231103	111100	10227260	7490	7490	7490	7490	0
577	20231103	111000	10227260	7490	7490	7490	7490	0
578	20231103	110900	10227260	7490	7490	7490	7490	0
579	20231103	110800	10227260	7490	7490	7490	7490	0
580	20231103	110700	10227260	7490	7490	7490	7490	0
581	20231103	110600	10227260	7490	7490	7490	7490	0
582	20231103	110500	10227260	7490	7490	7490	7490	0
583	20231103	110400	10227260	7490	7490	7490	7490	0
584	20231103	110300	10227260	7490	7490	7490	7490	0
585	20231103	110200	10227260	7490	7490	7490	7490	0
586	20231103	110100	10227260	7490	7490	7490	7490	0
587	20231103	110000	10227260	7490	7490	7490	7490	0
588	20231103	105900	10227260	7490	7490	7490	7490	0
589	20231103	105800	10227260	7490	7490	7490	7490	0
590	20231103	105700	10227260	7490	7490	7490	7490	0
591	20231103	105600	10227260	7490	7490	7490	7490	0
592	20231103	105500	10227260	7490	7490	7490	7370	641
593	20231103	105400	5461430	7490	7490	7490	7490	0
594	20231103	105300	5461430	7490	7490	7490	7490	0
595	20231103	105200	5461430	7490	7490	7490	7490	0
596	20231103	105100	5461430	7490	7490	7490	7490	27
597	20231103	105000	5259200	7500	7500	7500	7500	6
598	20231103	104900	5214200	7510	7510	7510	7510	0
599	20231103	104800	5214200	7510	7510	7510	7510	0
600	20231103	104700	5214200	7510	7510	7510	7510	0
601	20231103	104600	5214200	7510	7510	7510	7510	0
602	20231103	104500	5214200	7510	7510	7510	7510	0
603	20231103	104400	5214200	7510	7510	7510	7510	0
604	20231103	104300	5214200	7510	7510	7510	7510	0
605	20231103	104200	5214200	7510	7510	7510	7510	0
606	20231103	104100	5214200	7510	7510	7510	7510	0
607	20231103	104000	5214200	7510	7510	7510	7510	0
608	20231103	103900	5214200	7510	7510	7510	7510	0
609	20231103	103800	5214200	7510	7510	7510	7510	0
610	20231103	103700	5214200	7510	7510	7510	7510	0
611	20231103	103600	5214200	7510	7510	7510	7510	0
612	20231103	103500	5214200	7510	7510	7510	7510	0
613	20231103	103400	5214200	7510	7510	7510	7510	15
614	20231103	103300	5101550	7510	7510	7510	7510	0
615	20231103	103200	5101550	7510	7510	7510	7510	0
616	20231103	103100	5101550	7510	7510	7510	7510	64
617	20231103	103000	4620910	7480	7480	7480	7480	0
618	20231103	102900	4620910	7480	7480	7480	7480	0
619	20231103	102800	4620910	7480	7480	7480	7480	0
620	20231103	102700	4620910	7480	7480	7480	7480	0
621	20231103	102600	4620910	7480	7480	7480	7480	0
622	20231103	102500	4620910	7480	7480	7480	7480	0
623	20231103	102400	4620910	7480	7480	7480	7480	0
624	20231103	102300	4620910	7480	7480	7480	7480	0
625	20231103	102200	4620910	7480	7480	7480	7480	0
626	20231103	102100	4620910	7480	7480	7480	7480	0
627	20231103	102000	4620910	7480	7480	7480	7480	0
628	20231103	101900	4620910	7480	7480	7480	7480	0
629	20231103	101800	4620910	7480	7480	7480	7480	0
630	20231103	101700	4620910	7480	7480	7480	7480	0
631	20231103	101600	4620910	7480	7480	7480	7480	0
632	20231103	101500	4620910	7480	7480	7480	7480	0
633	20231103	101400	4620910	7480	7480	7480	7480	0
634	20231103	101300	4620910	7480	7480	7480	7480	0
635	20231103	101200	4620910	7480	7480	7480	7480	0
636	20231103	101100	4620910	7480	7480	7480	7480	0
637	20231103	101000	4620910	7480	7480	7480	7480	0
638	20231103	100900	4620910	7480	7480	7480	7480	0
639	20231103	100800	4620910	7480	7480	7480	7480	0
640	20231103	100700	4620910	7480	7480	7480	7480	0
641	20231103	100600	4620910	7480	7480	7480	7480	0
642	20231103	100500	4620910	7480	7480	7480	7480	0
643	20231103	100400	4620910	7480	7480	7480	7480	0
644	20231103	100300	4620910	7480	7480	7480	7480	0
645	20231103	100200	4620910	7480	7480	7480	7480	0
646	20231103	100100	4620910	7480	7480	7480	7480	0
647	20231103	100000	4620910	7480	7480	7480	7480	0
648	20231103	095900	4620910	7480	7480	7480	7480	0
649	20231103	095800	4620910	7480	7480	7480	7480	0
650	20231103	095700	4620910	7480	7480	7480	7480	0
651	20231103	095600	4620910	7480	7480	7480	7480	0
652	20231103	095500	4620910	7480	7480	7480	7480	0
653	20231103	095400	4620910	7480	7480	7480	7480	0
654	20231103	095300	4620910	7480	7480	7480	7480	0
655	20231103	095200	4620910	7480	7480	7480	7480	0
656	20231103	095100	4620910	7480	7480	7480	7480	10
657	20231103	095000	4546110	7480	7480	7480	7480	0
658	20231103	094900	4546110	7480	7480	7480	7480	155
659	20231103	094800	3386710	7480	7480	7480	7480	0
660	20231103	094700	3386710	7480	7480	7480	7480	11
661	20231103	094600	3304430	7480	7480	7480	7480	106
662	20231103	094500	2511550	7480	7480	7480	7480	0
663	20231103	094400	2511550	7480	7480	7480	7480	0
664	20231103	094300	2511550	7480	7480	7480	7480	0
665	20231103	094200	2511550	7480	7480	7480	7480	0
666	20231103	094100	2511550	7480	7480	7480	7480	0
667	20231103	094000	2511550	7480	7480	7480	7480	0
668	20231103	093900	2511550	7480	7480	7480	7480	0
669	20231103	093800	2511550	7480	7480	7480	7480	0
670	20231103	093700	2511550	7480	7480	7480	7480	0
671	20231103	093600	2511550	7480	7480	7480	7480	0
672	20231103	093500	2511550	7480	7480	7480	7480	0
673	20231103	093400	2511550	7480	7480	7480	7480	1
674	20231103	093300	2504070	7480	7480	7480	7480	0
675	20231103	093200	2504070	7480	7480	7480	7480	1
676	20231103	093100	2496590	7480	7480	7480	7480	0
677	20231103	093000	2496590	7480	7480	7480	7480	0
678	20231103	092900	2496590	7480	7480	7480	7480	0
679	20231103	092800	2496590	7480	7480	7480	7480	0
680	20231103	092700	2496590	7480	7480	7480	7480	0
681	20231103	092600	2496590	7480	7480	7480	7480	0
682	20231103	092500	2496590	7480	7480	7480	7480	0
683	20231103	092400	2496590	7480	7480	7480	7480	0
684	20231103	092300	2496590	7480	7480	7480	7480	0
685	20231103	092200	2496590	7480	7480	7480	7480	0
686	20231103	092100	2496590	7480	7480	7480	7480	0
687	20231103	092000	2496590	7480	7480	7480	7480	0
688	20231103	091900	2496590	7480	7480	7480	7480	0
689	20231103	091800	2496590	7480	7480	7480	7480	1
690	20231103	091700	2489110	7500	7500	7500	7410	156
691	20231103	091600	1328010	7550	7550	7550	7550	0
692	20231103	091500	1328010	7550	7550	7550	7550	0
693	20231103	091400	1328010	7550	7550	7550	7550	0
694	20231103	091300	1328010	7550	7550	7550	7550	0
695	20231103	091200	1328010	7550	7550	7550	7550	0
696	20231103	091100	1328010	7550	7550	7550	7550	0
697	20231103	091000	1328010	7550	7550	7550	7550	0
698	20231103	090900	1328010	7550	7550	7550	7550	0
699	20231103	090800	1328010	7550	7550	7550	7550	0
700	20231103	090700	1328010	7550	7550	7550	7550	0
701	20231103	090600	1328010	7550	7550	7550	7550	0
702	20231103	090500	1328010	7550	7550	7560	7550	104
703	20231103	090400	542780	7570	7560	7570	7560	59
704	20231103	090300	96720	7440	7440	7440	7440	0
705	20231103	090200	96720	7440	7440	7440	7440	0
706	20231103	090100	96720	7440	7440	7440	7440	0
707	20231103	090000	96720	7440	7440	7440	7440	13