KissMeData/064820/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193900	31433630	4140	4140	4140	4140	668
3	20231103	193800	31433630	4140	4140	4140	4140	0
4	20231103	193700	31433630	4140	4140	4140	4140	0
5	20231103	193600	31433630	4140	4140	4140	4140	0
6	20231103	193500	31433630	4140	4140	4140	4140	0
7	20231103	193400	31433630	4140	4140	4140	4140	0
8	20231103	193300	31433630	4140	4140	4140	4140	0
9	20231103	193200	31433630	4140	4140	4140	4140	0
10	20231103	193100	31433630	4140	4140	4140	4140	0
11	20231103	193000	31433630	4140	4140	4140	4140	0
12	20231103	192900	31433630	4140	4140	4140	4140	0
13	20231103	192800	31433630	4140	4140	4140	4140	0
14	20231103	192700	31433630	4140	4140	4140	4140	0
15	20231103	192600	31433630	4140	4140	4140	4140	0
16	20231103	192500	31433630	4140	4140	4140	4140	0
17	20231103	192400	31433630	4140	4140	4140	4140	0
18	20231103	192300	31433630	4140	4140	4140	4140	0
19	20231103	192200	31433630	4140	4140	4140	4140	0
20	20231103	192100	31433630	4140	4140	4140	4140	0
21	20231103	192000	31433630	4140	4140	4140	4140	0
22	20231103	191900	31433630	4140	4140	4140	4140	0
23	20231103	191800	31433630	4140	4140	4140	4140	0
24	20231103	191700	31433630	4140	4140	4140	4140	0
25	20231103	191600	31433630	4140	4140	4140	4140	0
26	20231103	191500	31433630	4140	4140	4140	4140	0
27	20231103	191400	31433630	4140	4140	4140	4140	0
28	20231103	191300	31433630	4140	4140	4140	4140	0
29	20231103	191200	31433630	4140	4140	4140	4140	0
30	20231103	191100	31433630	4140	4140	4140	4140	0
31	20231103	191000	31433630	4140	4140	4140	4140	0
32	20231103	190900	31433630	4140	4140	4140	4140	668
33	20231103	190800	31433630	4140	4140	4140	4140	0
34	20231103	190700	31433630	4140	4140	4140	4140	0
35	20231103	190600	31433630	4140	4140	4140	4140	0
36	20231103	190500	31433630	4140	4140	4140	4140	0
37	20231103	190400	31433630	4140	4140	4140	4140	0
38	20231103	190300	31433630	4140	4140	4140	4140	0
39	20231103	190200	31433630	4140	4140	4140	4140	0
40	20231103	190100	31433630	4140	4140	4140	4140	0
41	20231103	190000	31433630	4140	4140	4140	4140	0
42	20231103	185900	31433630	4140	4140	4140	4140	0
43	20231103	185800	31433630	4140	4140	4140	4140	0
44	20231103	185700	31433630	4140	4140	4140	4140	0
45	20231103	185600	31433630	4140	4140	4140	4140	0
46	20231103	185500	31433630	4140	4140	4140	4140	0
47	20231103	185400	31433630	4140	4140	4140	4140	0
48	20231103	185300	31433630	4140	4140	4140	4140	0
49	20231103	185200	31433630	4140	4140	4140	4140	0
50	20231103	185100	31433630	4140	4140	4140	4140	0
51	20231103	185000	31433630	4140	4140	4140	4140	0
52	20231103	184900	31433630	4140	4140	4140	4140	0
53	20231103	184800	31433630	4140	4140	4140	4140	0
54	20231103	184700	31433630	4140	4140	4140	4140	0
55	20231103	184600	31433630	4140	4140	4140	4140	0
56	20231103	184500	31433630	4140	4140	4140	4140	0
57	20231103	184400	31433630	4140	4140	4140	4140	0
58	20231103	184300	31433630	4140	4140	4140	4140	0
59	20231103	184200	31433630	4140	4140	4140	4140	0
60	20231103	184100	31433630	4140	4140	4140	4140	0
61	20231103	184000	31433630	4140	4140	4140	4140	0
62	20231103	183900	31433630	4140	4140	4140	4140	668
63	20231103	183800	31433630	4140	4140	4140	4140	0
64	20231103	183700	31433630	4140	4140	4140	4140	0
65	20231103	183600	31433630	4140	4140	4140	4140	0
66	20231103	183500	31433630	4140	4140	4140	4140	0
67	20231103	183400	31433630	4140	4140	4140	4140	0
68	20231103	183300	31433630	4140	4140	4140	4140	0
69	20231103	183200	31433630	4140	4140	4140	4140	0
70	20231103	183100	31433630	4140	4140	4140	4140	0
71	20231103	183000	31433630	4140	4140	4140	4140	0
72	20231103	182900	31433630	4140	4140	4140	4140	0
73	20231103	182800	31433630	4140	4140	4140	4140	0
74	20231103	182700	31433630	4140	4140	4140	4140	0
75	20231103	182600	31433630	4140	4140	4140	4140	0
76	20231103	182500	31433630	4140	4140	4140	4140	0
77	20231103	182400	31433630	4140	4140	4140	4140	0
78	20231103	182300	31433630	4140	4140	4140	4140	0
79	20231103	182200	31433630	4140	4140	4140	4140	0
80	20231103	182100	31433630	4140	4140	4140	4140	0
81	20231103	182000	31433630	4140	4140	4140	4140	0
82	20231103	181900	31433630	4140	4140	4140	4140	0
83	20231103	181800	31433630	4140	4140	4140	4140	0
84	20231103	181700	31433630	4140	4140	4140	4140	0
85	20231103	181600	31433630	4140	4140	4140	4140	0
86	20231103	181500	31433630	4140	4140	4140	4140	0
87	20231103	181400	31433630	4140	4140	4140	4140	0
88	20231103	181300	31433630	4140	4140	4140	4140	0
89	20231103	181200	31433630	4140	4140	4140	4140	0
90	20231103	181100	31433630	4140	4140	4140	4140	0
91	20231103	181000	31433630	4140	4140	4140	4140	0
92	20231103	180900	31433630	4140	4140	4140	4140	668
93	20231103	180800	31433630	4140	4140	4140	4140	0
94	20231103	180700	31433630	4140	4140	4140	4140	0
95	20231103	180600	31433630	4140	4140	4140	4140	0
96	20231103	180500	31433630	4140	4140	4140	4140	0
97	20231103	180400	31433630	4140	4140	4140	4140	0
98	20231103	180300	31433630	4140	4140	4140	4140	0
99	20231103	180200	31433630	4140	4140	4140	4140	0
100	20231103	180100	31433630	4140	4140	4140	4140	0
101	20231103	180000	31433630	4140	4140	4140	4140	0
102	20231103	175900	31433630	4140	4140	4140	4140	0
103	20231103	175800	31433630	4140	4140	4140	4140	0
104	20231103	175700	31433630	4140	4140	4140	4140	0
105	20231103	175600	31433630	4140	4140	4140	4140	0
106	20231103	175500	31433630	4140	4140	4140	4140	0
107	20231103	175400	31433630	4140	4140	4140	4140	0
108	20231103	175300	31433630	4140	4140	4140	4140	0
109	20231103	175200	31433630	4140	4140	4140	4140	0
110	20231103	175100	31433630	4140	4140	4140	4140	0
111	20231103	175000	31433630	4140	4140	4140	4140	0
112	20231103	174900	31433630	4140	4140	4140	4140	0
113	20231103	174800	31433630	4140	4140	4140	4140	0
114	20231103	174700	31433630	4140	4140	4140	4140	0
115	20231103	174600	31433630	4140	4140	4140	4140	0
116	20231103	174500	31433630	4140	4140	4140	4140	0
117	20231103	174400	31433630	4140	4140	4140	4140	0
118	20231103	174300	31433630	4140	4140	4140	4140	0
119	20231103	174200	31433630	4140	4140	4140	4140	0
120	20231103	174100	31433630	4140	4140	4140	4140	0
121	20231103	174000	31433630	4140	4140	4140	4140	0
122	20231103	173900	31433630	4140	4140	4140	4140	668
123	20231103	173800	31433630	4140	4140	4140	4140	0
124	20231103	173700	31433630	4140	4140	4140	4140	0
125	20231103	173600	31433630	4140	4140	4140	4140	0
126	20231103	173500	31433630	4140	4140	4140	4140	0
127	20231103	173400	31433630	4140	4140	4140	4140	0
128	20231103	173300	31433630	4140	4140	4140	4140	0
129	20231103	173200	31433630	4140	4140	4140	4140	0
130	20231103	173100	31433630	4140	4140	4140	4140	0
131	20231103	173000	31433630	4140	4140	4140	4140	0
132	20231103	172900	31433630	4140	4140	4140	4140	0
133	20231103	172800	31433630	4140	4140	4140	4140	0
134	20231103	172700	31433630	4140	4140	4140	4140	0
135	20231103	172600	31433630	4140	4140	4140	4140	0
136	20231103	172500	31433630	4140	4140	4140	4140	0
137	20231103	172400	31433630	4140	4140	4140	4140	0
138	20231103	172300	31433630	4140	4140	4140	4140	0
139	20231103	172200	31433630	4140	4140	4140	4140	0
140	20231103	172100	31433630	4140	4140	4140	4140	0
141	20231103	172000	31433630	4140	4140	4140	4140	0
142	20231103	171900	31433630	4140	4140	4140	4140	0
143	20231103	171800	31433630	4140	4140	4140	4140	0
144	20231103	171700	31433630	4140	4140	4140	4140	0
145	20231103	171600	31433630	4140	4140	4140	4140	0
146	20231103	171500	31433630	4140	4140	4140	4140	0
147	20231103	171400	31433630	4140	4140	4140	4140	0
148	20231103	171300	31433630	4140	4140	4140	4140	0
149	20231103	171200	31433630	4140	4140	4140	4140	0
150	20231103	171100	31433630	4140	4140	4140	4140	0
151	20231103	171000	31433630	4140	4140	4140	4140	0
152	20231103	170900	31433630	4140	4140	4140	4140	668
153	20231103	170800	31433630	4140	4140	4140	4140	0
154	20231103	170700	31433630	4140	4140	4140	4140	0
155	20231103	170600	31433630	4140	4140	4140	4140	0
156	20231103	170500	31433630	4140	4140	4140	4140	0
157	20231103	170400	31433630	4140	4140	4140	4140	0
158	20231103	170300	31433630	4140	4140	4140	4140	0
159	20231103	170200	31433630	4140	4140	4140	4140	0
160	20231103	170100	31433630	4140	4140	4140	4140	0
161	20231103	170000	31433630	4140	4140	4140	4140	0
162	20231103	165900	31433630	4140	4140	4140	4140	0
163	20231103	165800	31433630	4140	4140	4140	4140	0
164	20231103	165700	31433630	4140	4140	4140	4140	0
165	20231103	165600	31433630	4140	4140	4140	4140	0
166	20231103	165500	31433630	4140	4140	4140	4140	0
167	20231103	165400	31433630	4140	4140	4140	4140	0
168	20231103	165300	31433630	4140	4140	4140	4140	0
169	20231103	165200	31433630	4140	4140	4140	4140	0
170	20231103	165100	31433630	4140	4140	4140	4140	0
171	20231103	165000	31433630	4140	4140	4140	4140	0
172	20231103	164900	31433630	4140	4140	4140	4140	0
173	20231103	164800	31433630	4140	4140	4140	4140	0
174	20231103	164700	31433630	4140	4140	4140	4140	0
175	20231103	164600	31433630	4140	4140	4140	4140	0
176	20231103	164500	31433630	4140	4140	4140	4140	0
177	20231103	164400	31433630	4140	4140	4140	4140	0
178	20231103	164300	31433630	4140	4140	4140	4140	0
179	20231103	164200	31433630	4140	4140	4140	4140	0
180	20231103	164100	31433630	4140	4140	4140	4140	0
181	20231103	164000	31433630	4140	4140	4140	4140	0
182	20231103	163900	31433630	4140	4140	4140	4140	668
183	20231103	163800	31433630	4140	4140	4140	4140	0
184	20231103	163700	31433630	4140	4140	4140	4140	0
185	20231103	163600	31433630	4140	4140	4140	4140	0
186	20231103	163500	31433630	4140	4140	4140	4140	0
187	20231103	163400	31433630	4140	4140	4140	4140	0
188	20231103	163300	31433630	4140	4140	4140	4140	0
189	20231103	163200	31433630	4140	4140	4140	4140	0
190	20231103	163100	31433630	4140	4140	4140	4140	0
191	20231103	163000	31433630	4140	4140	4140	4140	0
192	20231103	162900	31433630	4140	4140	4140	4140	0
193	20231103	162800	31433630	4140	4140	4140	4140	0
194	20231103	162700	31433630	4140	4140	4140	4140	0
195	20231103	162600	31433630	4140	4140	4140	4140	0
196	20231103	162500	31433630	4140	4140	4140	4140	0
197	20231103	162400	31433630	4140	4140	4140	4140	0
198	20231103	162300	31433630	4140	4140	4140	4140	0
199	20231103	162200	31433630	4140	4140	4140	4140	0
200	20231103	162100	31433630	4140	4140	4140	4140	0
201	20231103	162000	31433630	4140	4140	4140	4140	0
202	20231103	161900	31433630	4140	4140	4140	4140	0
203	20231103	161800	31433630	4140	4140	4140	4140	0
204	20231103	161700	31433630	4140	4140	4140	4140	0
205	20231103	161600	31433630	4140	4140	4140	4140	0
206	20231103	161500	31433630	4140	4140	4140	4140	0
207	20231103	161400	31433630	4140	4140	4140	4140	0
208	20231103	161300	31433630	4140	4140	4140	4140	0
209	20231103	161200	31433630	4140	4140	4140	4140	0
210	20231103	161100	31433630	4140	4140	4140	4140	0
211	20231103	161000	31433630	4140	4140	4140	4140	0
212	20231103	160900	31433630	4140	4140	4140	4140	668
213	20231103	160800	31433630	4140	4140	4140	4140	0
214	20231103	160700	31433630	4140	4140	4140	4140	0
215	20231103	160600	31433630	4140	4140	4140	4140	0
216	20231103	160500	31433630	4140	4140	4140	4140	0
217	20231103	160400	31433630	4140	4140	4140	4140	0
218	20231103	160300	31433630	4140	4140	4140	4140	0
219	20231103	160200	31433630	4140	4140	4140	4140	0
220	20231103	160100	31433630	4140	4140	4140	4140	0
221	20231103	160000	31433630	4140	4140	4140	4140	0
222	20231103	155900	31433630	4140	4140	4140	4140	0
223	20231103	155800	31433630	4140	4140	4140	4140	0
224	20231103	155700	31433630	4140	4140	4140	4140	0
225	20231103	155600	31433630	4140	4140	4140	4140	0
226	20231103	155500	31433630	4140	4140	4140	4140	0
227	20231103	155400	31433630	4140	4140	4140	4140	0
228	20231103	155300	31433630	4140	4140	4140	4140	0
229	20231103	155200	31433630	4140	4140	4140	4140	0
230	20231103	155100	31433630	4140	4140	4140	4140	0
231	20231103	155000	31433630	4140	4140	4140	4140	0
232	20231103	154900	31433630	4140	4140	4140	4140	0
233	20231103	154800	31433630	4140	4140	4140	4140	0
234	20231103	154700	31433630	4140	4140	4140	4140	0
235	20231103	154600	31433630	4140	4140	4140	4140	0
236	20231103	154500	31433630	4140	4140	4140	4140	0
237	20231103	154400	31433630	4140	4140	4140	4140	0
238	20231103	154300	31433630	4140	4140	4140	4140	0
239	20231103	154200	31433630	4140	4140	4140	4140	0
240	20231103	154100	31433630	4140	4140	4140	4140	0
241	20231103	154000	31433630	4140	4140	4140	4140	0
242	20231103	153900	31433630	4140	4140	4140	4140	668
243	20231103	153800	31433630	4140	4140	4140	4140	0
244	20231103	153700	31433630	4140	4140	4140	4140	0
245	20231103	153600	31433630	4140	4140	4140	4140	0
246	20231103	153500	31433630	4140	4140	4140	4140	0
247	20231103	153400	31433630	4140	4140	4140	4140	0
248	20231103	153300	31433630	4140	4140	4140	4140	0
249	20231103	153200	31433630	4140	4140	4140	4140	0
250	20231103	153100	31433630	4140	4140	4140	4140	0
251	20231103	153000	31433630	4140	4140	4140	4140	668
252	20231103	152900	28668110	4140	4140	4140	4140	0
253	20231103	152800	28668110	4140	4140	4140	4140	0
254	20231103	152700	28668110	4140	4140	4140	4140	0
255	20231103	152600	28668110	4140	4140	4140	4140	0
256	20231103	152500	28668110	4140	4140	4140	4140	0
257	20231103	152400	28668110	4140	4140	4140	4140	0
258	20231103	152300	28668110	4140	4140	4140	4140	0
259	20231103	152200	28668110	4140	4140	4140	4140	0
260	20231103	152100	28668110	4140	4140	4140	4140	0
261	20231103	152000	28668110	4140	4140	4140	4140	0
262	20231103	151900	28668110	4140	4145	4145	4140	10
263	20231103	151800	28626685	4140	4140	4140	4140	6
264	20231103	151700	28601845	4140	4140	4140	4140	0
265	20231103	151600	28601845	4140	4140	4140	4140	3
266	20231103	151500	28589425	4140	4140	4140	4140	3
267	20231103	151400	28577005	4140	4140	4140	4140	0
268	20231103	151300	28577005	4140	4140	4140	4140	0
269	20231103	151200	28577005	4140	4140	4140	4140	13
270	20231103	151100	28523185	4155	4155	4155	4155	0
271	20231103	151000	28523185	4155	4155	4155	4155	0
272	20231103	150900	28523185	4155	4155	4155	4155	0
273	20231103	150800	28523185	4155	4145	4155	4145	10
274	20231103	150700	28481700	4140	4140	4140	4140	2
275	20231103	150600	28473420	4140	4140	4140	4140	0
276	20231103	150500	28473420	4140	4140	4140	4140	4
277	20231103	150400	28456860	4140	4140	4140	4140	98
278	20231103	150300	28051140	4150	4150	4150	4150	0
279	20231103	150200	28051140	4150	4150	4150	4150	0
280	20231103	150100	28051140	4150	4150	4150	4150	0
281	20231103	150000	28051140	4150	4150	4150	4150	0
282	20231103	145900	28051140	4150	4150	4150	4150	0
283	20231103	145800	28051140	4150	4150	4150	4150	160
284	20231103	145700	27387140	4145	4135	4145	4135	285
285	20231103	145600	26205945	4125	4125	4125	4125	0
286	20231103	145500	26205945	4125	4125	4125	4125	0
287	20231103	145400	26205945	4125	4125	4125	4125	0
288	20231103	145300	26205945	4125	4125	4125	4125	0
289	20231103	145200	26205945	4125	4125	4125	4125	0
290	20231103	145100	26205945	4125	4125	4125	4125	0
291	20231103	145000	26205945	4125	4125	4125	4125	0
292	20231103	144900	26205945	4125	4125	4125	4125	0
293	20231103	144800	26205945	4125	4125	4125	4125	0
294	20231103	144700	26205945	4125	4145	4150	4120	584
295	20231103	144600	23794840	4145	4145	4145	4145	1
296	20231103	144500	23790695	4145	4140	4145	4140	20
297	20231103	144400	23707840	4135	4135	4135	4130	136
298	20231103	144300	23145515	4135	4135	4135	4135	0
299	20231103	144200	23145515	4135	4135	4135	4135	0
300	20231103	144100	23145515	4135	4135	4135	4135	3
301	20231103	144000	23133110	4145	4145	4145	4145	0
302	20231103	143900	23133110	4145	4145	4145	4145	0
303	20231103	143800	23133110	4145	4145	4145	4145	0
304	20231103	143700	23133110	4145	4145	4145	4145	0
305	20231103	143600	23133110	4145	4145	4145	4145	1
306	20231103	143500	23128965	4135	4135	4135	4135	0
307	20231103	143400	23128965	4135	4135	4135	4135	0
308	20231103	143300	23128965	4135	4135	4135	4135	0
309	20231103	143200	23128965	4135	4135	4135	4135	0
310	20231103	143100	23128965	4135	4135	4135	4135	0
311	20231103	143000	23128965	4135	4135	4135	4135	0
312	20231103	142900	23128965	4135	4135	4135	4135	0
313	20231103	142800	23128965	4135	4135	4135	4135	0
314	20231103	142700	23128965	4135	4135	4135	4135	0
315	20231103	142600	23128965	4135	4135	4135	4135	0
316	20231103	142500	23128965	4135	4135	4135	4135	0
317	20231103	142400	23128965	4135	4135	4135	4135	0
318	20231103	142300	23128965	4135	4135	4135	4135	0
319	20231103	142200	23128965	4135	4135	4135	4135	0
320	20231103	142100	23128965	4135	4135	4135	4135	0
321	20231103	142000	23128965	4135	4135	4135	4135	0
322	20231103	141900	23128965	4135	4130	4135	4130	21
323	20231103	141800	23042170	4125	4125	4125	4125	2
324	20231103	141700	23033920	4130	4130	4130	4130	0
325	20231103	141600	23033920	4130	4130	4130	4130	0
326	20231103	141500	23033920	4130	4125	4130	4125	82
327	20231103	141400	22695270	4125	4130	4130	4125	44
328	20231103	141300	22513575	4130	4130	4130	4130	0
329	20231103	141200	22513575	4130	4130	4130	4130	0
330	20231103	141100	22513575	4130	4130	4130	4130	22
331	20231103	141000	22422715	4130	4130	4130	4130	0
332	20231103	140900	22422715	4130	4130	4130	4130	0
333	20231103	140800	22422715	4130	4130	4130	4130	0
334	20231103	140700	22422715	4130	4135	4135	4130	11
335	20231103	140600	22377245	4145	4145	4145	4145	0
336	20231103	140500	22377245	4145	4145	4145	4145	0
337	20231103	140400	22377245	4145	4145	4145	4145	31
338	20231103	140300	22248750	4130	4130	4130	4130	0
339	20231103	140200	22248750	4130	4130	4130	4130	0
340	20231103	140100	22248750	4130	4130	4130	4130	0
341	20231103	140000	22248750	4130	4130	4130	4130	0
342	20231103	135900	22248750	4130	4130	4130	4130	0
343	20231103	135800	22248750	4130	4130	4130	4130	0
344	20231103	135700	22248750	4130	4130	4130	4130	0
345	20231103	135600	22248750	4130	4130	4130	4130	0
346	20231103	135500	22248750	4130	4130	4130	4130	0
347	20231103	135400	22248750	4130	4130	4130	4130	0
348	20231103	135300	22248750	4130	4130	4130	4130	0
349	20231103	135200	22248750	4130	4130	4130	4130	0
350	20231103	135100	22248750	4130	4130	4130	4130	0
351	20231103	135000	22248750	4130	4130	4130	4130	0
352	20231103	134900	22248750	4130	4130	4130	4130	0
353	20231103	134800	22248750	4130	4130	4130	4130	0
354	20231103	134700	22248750	4130	4130	4130	4130	0
355	20231103	134600	22248750	4130	4130	4130	4130	0
356	20231103	134500	22248750	4130	4130	4130	4130	0
357	20231103	134400	22248750	4130	4130	4130	4130	0
358	20231103	134300	22248750	4130	4130	4130	4130	0
359	20231103	134200	22248750	4130	4130	4130	4130	0
360	20231103	134100	22248750	4130	4130	4130	4130	0
361	20231103	134000	22248750	4130	4155	4160	4130	199
362	20231103	133900	21421445	4125	4125	4125	4125	0
363	20231103	133800	21421445	4125	4125	4125	4125	0
364	20231103	133700	21421445	4125	4155	4160	4125	1117
365	20231103	133600	16778830	4150	4140	4150	4130	46
366	20231103	133500	16588205	4130	4130	4130	4130	0
367	20231103	133400	16588205	4130	4130	4130	4130	0
368	20231103	133300	16588205	4130	4130	4130	4130	0
369	20231103	133200	16588205	4130	4130	4130	4130	0
370	20231103	133100	16588205	4130	4130	4130	4130	0
371	20231103	133000	16588205	4130	4135	4135	4130	12
372	20231103	132900	16538640	4135	4135	4135	4135	0
373	20231103	132800	16538640	4135	4135	4135	4135	0
374	20231103	132700	16538640	4135	4135	4135	4135	4
375	20231103	132600	16522100	4120	4120	4120	4120	0
376	20231103	132500	16522100	4120	4120	4120	4120	0
377	20231103	132400	16522100	4120	4120	4120	4120	0
378	20231103	132300	16522100	4120	4135	4135	4120	252
379	20231103	132200	15482420	4155	4155	4155	4155	0
380	20231103	132100	15482420	4155	4155	4155	4155	0
381	20231103	132000	15482420	4155	4155	4155	4155	0
382	20231103	131900	15482420	4155	4155	4155	4155	0
383	20231103	131800	15482420	4155	4155	4155	4155	0
384	20231103	131700	15482420	4155	4155	4155	4155	0
385	20231103	131600	15482420	4155	4155	4155	4155	0
386	20231103	131500	15482420	4155	4155	4155	4155	0
387	20231103	131400	15482420	4155	4155	4155	4155	0
388	20231103	131300	15482420	4155	4155	4155	4155	0
389	20231103	131200	15482420	4155	4155	4155	4155	150
390	20231103	131100	14859170	4150	4155	4155	4130	1069
391	20231103	131000	10418960	4130	4130	4130	4130	0
392	20231103	130900	10418960	4130	4130	4130	4130	0
393	20231103	130800	10418960	4130	4145	4150	4130	348
394	20231103	130700	8976295	4140	4140	4140	4140	61
395	20231103	130600	8723755	4145	4145	4145	4145	0
396	20231103	130500	8723755	4145	4145	4145	4145	0
397	20231103	130400	8723755	4145	4145	4145	4145	0
398	20231103	130300	8723755	4145	4145	4145	4145	0
399	20231103	130200	8723755	4145	4145	4145	4145	0
400	20231103	130100	8723755	4145	4145	4145	4145	0
401	20231103	130000	8723755	4145	4145	4145	4145	0
402	20231103	125900	8723755	4145	4145	4145	4145	0
403	20231103	125800	8723755	4145	4145	4145	4145	0
404	20231103	125700	8723755	4145	4145	4145	4145	0
405	20231103	125600	8723755	4145	4145	4145	4145	0
406	20231103	125500	8723755	4145	4145	4145	4145	0
407	20231103	125400	8723755	4145	4145	4145	4145	0
408	20231103	125300	8723755	4145	4145	4145	4145	0
409	20231103	125200	8723755	4145	4145	4145	4145	2
410	20231103	125100	8715465	4130	4130	4130	4130	0
411	20231103	125000	8715465	4130	4130	4130	4130	8
412	20231103	124900	8682425	4130	4135	4135	4130	71
413	20231103	124800	8388880	4155	4155	4155	4155	0
414	20231103	124700	8388880	4155	4155	4155	4155	0
415	20231103	124600	8388880	4155	4155	4155	4155	0
416	20231103	124500	8388880	4155	4155	4155	4155	0
417	20231103	124400	8388880	4155	4155	4155	4155	0
418	20231103	124300	8388880	4155	4155	4155	4155	0
419	20231103	124200	8388880	4155	4155	4155	4155	0
420	20231103	124100	8388880	4155	4155	4155	4155	0
421	20231103	124000	8388880	4155	4155	4155	4155	0
422	20231103	123900	8388880	4155	4155	4155	4155	0
423	20231103	123800	8388880	4155	4155	4155	4155	0
424	20231103	123700	8388880	4155	4155	4155	4155	0
425	20231103	123600	8388880	4155	4155	4155	4155	0
426	20231103	123500	8388880	4155	4155	4155	4155	0
427	20231103	123400	8388880	4155	4155	4155	4155	0
428	20231103	123300	8388880	4155	4155	4155	4155	0
429	20231103	123200	8388880	4155	4155	4155	4155	0
430	20231103	123100	8388880	4155	4155	4155	4155	4
431	20231103	123000	8372260	4135	4155	4155	4135	17
432	20231103	122900	8301765	4155	4155	4155	4155	0
433	20231103	122800	8301765	4155	4155	4155	4155	0
434	20231103	122700	8301765	4155	4155	4155	4155	15
435	20231103	122600	8239440	4130	4130	4130	4130	0
436	20231103	122500	8239440	4130	4130	4130	4130	0
437	20231103	122400	8239440	4130	4130	4130	4130	0
438	20231103	122300	8239440	4130	4130	4130	4130	0
439	20231103	122200	8239440	4130	4130	4130	4130	0
440	20231103	122100	8239440	4130	4130	4130	4130	0
441	20231103	122000	8239440	4130	4130	4130	4130	0
442	20231103	121900	8239440	4130	4130	4130	4130	0
443	20231103	121800	8239440	4130	4130	4130	4130	0
444	20231103	121700	8239440	4130	4130	4130	4130	0
445	20231103	121600	8239440	4130	4130	4130	4130	0
446	20231103	121500	8239440	4130	4130	4130	4130	0
447	20231103	121400	8239440	4130	4130	4130	4130	0
448	20231103	121300	8239440	4130	4130	4130	4130	0
449	20231103	121200	8239440	4130	4130	4130	4130	0
450	20231103	121100	8239440	4130	4130	4130	4130	0
451	20231103	121000	8239440	4130	4130	4130	4130	0
452	20231103	120900	8239440	4130	4130	4130	4130	0
453	20231103	120800	8239440	4130	4130	4130	4130	0
454	20231103	120700	8239440	4130	4130	4130	4130	5
455	20231103	120600	8218790	4130	4130	4130	4130	0
456	20231103	120500	8218790	4130	4130	4130	4130	0
457	20231103	120400	8218790	4130	4130	4130	4130	0
458	20231103	120300	8218790	4130	4130	4130	4130	0
459	20231103	120200	8218790	4130	4130	4130	4130	0
460	20231103	120100	8218790	4130	4155	4155	4130	7
461	20231103	120000	8189855	4155	4155	4155	4155	0
462	20231103	115900	8189855	4155	4155	4155	4155	0
463	20231103	115800	8189855	4155	4155	4155	4155	0
464	20231103	115700	8189855	4155	4155	4155	4155	0
465	20231103	115600	8189855	4155	4155	4155	4155	0
466	20231103	115500	8189855	4155	4155	4155	4155	0
467	20231103	115400	8189855	4155	4155	4155	4155	0
468	20231103	115300	8189855	4155	4155	4155	4155	0
469	20231103	115200	8189855	4155	4155	4155	4155	0
470	20231103	115100	8189855	4155	4155	4155	4155	0
471	20231103	115000	8189855	4155	4155	4155	4155	0
472	20231103	114900	8189855	4155	4155	4155	4155	0
473	20231103	114800	8189855	4155	4155	4155	4155	0
474	20231103	114700	8189855	4155	4155	4155	4155	0
475	20231103	114600	8189855	4155	4155	4155	4155	0
476	20231103	114500	8189855	4155	4155	4155	4155	0
477	20231103	114400	8189855	4155	4155	4155	4155	0
478	20231103	114300	8189855	4155	4155	4155	4155	0
479	20231103	114200	8189855	4155	4155	4155	4155	0
480	20231103	114100	8189855	4155	4155	4155	4155	0
481	20231103	114000	8189855	4155	4155	4155	4155	0
482	20231103	113900	8189855	4155	4155	4155	4155	0
483	20231103	113800	8189855	4155	4155	4155	4155	0
484	20231103	113700	8189855	4155	4155	4155	4155	0
485	20231103	113600	8189855	4155	4155	4155	4155	0
486	20231103	113500	8189855	4155	4155	4155	4155	0
487	20231103	113400	8189855	4155	4155	4155	4155	0
488	20231103	113300	8189855	4155	4155	4155	4155	0
489	20231103	113200	8189855	4155	4155	4155	4155	0
490	20231103	113100	8189855	4155	4155	4155	4155	0
491	20231103	113000	8189855	4155	4155	4155	4155	0
492	20231103	112900	8189855	4155	4155	4155	4155	0
493	20231103	112800	8189855	4155	4155	4155	4155	0
494	20231103	112700	8189855	4155	4155	4155	4155	0
495	20231103	112600	8189855	4155	4155	4155	4155	0
496	20231103	112500	8189855	4155	4155	4155	4155	0
497	20231103	112400	8189855	4155	4155	4155	4155	0
498	20231103	112300	8189855	4155	4155	4155	4155	0
499	20231103	112200	8189855	4155	4155	4155	4155	0
500	20231103	112100	8189855	4155	4155	4155	4155	0
501	20231103	112000	8189855	4155	4155	4155	4155	0
502	20231103	111900	8189855	4155	4155	4155	4155	0
503	20231103	111800	8189855	4155	4155	4155	4155	0
504	20231103	111700	8189855	4155	4155	4155	4155	0
505	20231103	111600	8189855	4155	4155	4155	4155	0
506	20231103	111500	8189855	4155	4155	4155	4155	0
507	20231103	111400	8189855	4155	4155	4155	4155	0
508	20231103	111300	8189855	4155	4155	4155	4155	0
509	20231103	111200	8189855	4155	4155	4155	4155	0
510	20231103	111100	8189855	4155	4155	4155	4155	0
511	20231103	111000	8189855	4155	4155	4155	4155	0
512	20231103	110900	8189855	4155	4155	4155	4155	0
513	20231103	110800	8189855	4155	4155	4155	4155	0
514	20231103	110700	8189855	4155	4155	4155	4155	0
515	20231103	110600	8189855	4155	4155	4155	4155	1
516	20231103	110500	8185700	4155	4155	4155	4155	0
517	20231103	110400	8185700	4155	4155	4155	4155	0
518	20231103	110300	8185700	4155	4155	4155	4155	0
519	20231103	110200	8185700	4155	4155	4155	4155	0
520	20231103	110100	8185700	4155	4150	4155	4150	25
521	20231103	110000	8081845	4165	4165	4165	4165	0
522	20231103	105900	8081845	4165	4165	4165	4165	0
523	20231103	105800	8081845	4165	4165	4165	4165	0
524	20231103	105700	8081845	4165	4165	4165	4165	0
525	20231103	105600	8081845	4165	4165	4165	4165	0
526	20231103	105500	8081845	4165	4165	4165	4165	0
527	20231103	105400	8081845	4165	4165	4165	4165	0
528	20231103	105300	8081845	4165	4165	4165	4165	0
529	20231103	105200	8081845	4165	4165	4165	4165	1
530	20231103	105100	8077680	4165	4165	4165	4165	0
531	20231103	105000	8077680	4165	4165	4165	4165	0
532	20231103	104900	8077680	4165	4165	4165	4165	0
533	20231103	104800	8077680	4165	4165	4165	4165	0
534	20231103	104700	8077680	4165	4165	4165	4165	0
535	20231103	104600	8077680	4165	4165	4165	4165	0
536	20231103	104500	8077680	4165	4165	4165	4165	0
537	20231103	104400	8077680	4165	4165	4165	4165	5
538	20231103	104300	8056855	4125	4150	4150	4125	767
539	20231103	104200	4890420	4150	4150	4150	4150	0
540	20231103	104100	4890420	4150	4150	4150	4150	0
541	20231103	104000	4890420	4150	4150	4150	4150	0
542	20231103	103900	4890420	4150	4150	4150	4150	0
543	20231103	103800	4890420	4150	4150	4150	4150	0
544	20231103	103700	4890420	4150	4150	4150	4150	0
545	20231103	103600	4890420	4150	4150	4150	4150	0
546	20231103	103500	4890420	4150	4150	4150	4150	0
547	20231103	103400	4890420	4150	4150	4150	4150	0
548	20231103	103300	4890420	4150	4150	4150	4150	0
549	20231103	103200	4890420	4150	4150	4150	4150	0
550	20231103	103100	4890420	4150	4150	4150	4150	4
551	20231103	103000	4873820	4150	4150	4150	4150	0
552	20231103	102900	4873820	4150	4150	4150	4150	0
553	20231103	102800	4873820	4150	4150	4150	4150	0
554	20231103	102700	4873820	4150	4150	4150	4150	0
555	20231103	102600	4873820	4150	4150	4150	4150	6
556	20231103	102500	4848920	4180	4180	4180	4180	0
557	20231103	102400	4848920	4180	4180	4180	4180	0
558	20231103	102300	4848920	4180	4180	4180	4180	0
559	20231103	102200	4848920	4180	4180	4180	4180	0
560	20231103	102100	4848920	4180	4180	4180	4180	1
561	20231103	102000	4844740	4180	4180	4180	4180	0
562	20231103	101900	4844740	4180	4180	4180	4180	0
563	20231103	101800	4844740	4180	4180	4180	4180	0
564	20231103	101700	4844740	4180	4180	4180	4180	0
565	20231103	101600	4844740	4180	4180	4180	4180	0
566	20231103	101500	4844740	4180	4180	4180	4180	0
567	20231103	101400	4844740	4180	4180	4180	4180	0
568	20231103	101300	4844740	4180	4180	4180	4180	1
569	20231103	101200	4840560	4190	4190	4190	4190	0
570	20231103	101100	4840560	4190	4190	4190	4190	0
571	20231103	101000	4840560	4190	4190	4190	4190	0
572	20231103	100900	4840560	4190	4190	4190	4190	0
573	20231103	100800	4840560	4190	4190	4190	4190	0
574	20231103	100700	4840560	4190	4190	4190	4190	0
575	20231103	100600	4840560	4190	4190	4190	4190	0
576	20231103	100500	4840560	4190	4190	4190	4190	0
577	20231103	100400	4840560	4190	4190	4190	4190	0
578	20231103	100300	4840560	4190	4190	4190	4190	0
579	20231103	100200	4840560	4190	4190	4190	4190	0
580	20231103	100100	4840560	4190	4190	4190	4190	0
581	20231103	100000	4840560	4190	4190	4190	4190	0
582	20231103	095900	4840560	4190	4190	4190	4190	0
583	20231103	095800	4840560	4190	4190	4190	4190	0
584	20231103	095700	4840560	4190	4190	4190	4190	0
585	20231103	095600	4840560	4190	4190	4190	4190	0
586	20231103	095500	4840560	4190	4190	4190	4190	0
587	20231103	095400	4840560	4190	4190	4190	4190	0
588	20231103	095300	4840560	4190	4190	4190	4190	0
589	20231103	095200	4840560	4190	4190	4190	4190	0
590	20231103	095100	4840560	4190	4190	4190	4190	0
591	20231103	095000	4840560	4190	4190	4190	4190	0
592	20231103	094900	4840560	4190	4190	4190	4190	0
593	20231103	094800	4840560	4190	4190	4190	4190	0
594	20231103	094700	4840560	4190	4190	4190	4190	0
595	20231103	094600	4840560	4190	4190	4190	4190	0
596	20231103	094500	4840560	4190	4190	4190	4190	0
597	20231103	094400	4840560	4190	4190	4190	4190	0
598	20231103	094300	4840560	4190	4190	4190	4190	0
599	20231103	094200	4840560	4190	4190	4190	4190	0
600	20231103	094100	4840560	4190	4190	4190	4190	0
601	20231103	094000	4840560	4190	4190	4190	4190	0
602	20231103	093900	4840560	4190	4190	4190	4190	0
603	20231103	093800	4840560	4190	4190	4190	4190	0
604	20231103	093700	4840560	4190	4190	4190	4190	0
605	20231103	093600	4840560	4190	4190	4190	4190	0
606	20231103	093500	4840560	4190	4190	4190	4190	0
607	20231103	093400	4840560	4190	4190	4190	4190	2
608	20231103	093300	4832180	4190	4190	4190	4190	0
609	20231103	093200	4832180	4190	4190	4190	4190	0
610	20231103	093100	4832180	4190	4190	4190	4190	0
611	20231103	093000	4832180	4190	4185	4190	4185	20
612	20231103	092900	4748435	4135	4150	4150	4135	4
613	20231103	092800	4731865	4195	4170	4195	4170	40
614	20231103	092700	4564720	4170	4170	4170	4170	0
615	20231103	092600	4564720	4170	4170	4170	4170	2
616	20231103	092500	4556380	4170	4170	4170	4170	2
617	20231103	092400	4548040	4170	4170	4170	4170	0
618	20231103	092300	4548040	4170	4170	4170	4170	1
619	20231103	092200	4543870	4175	4170	4175	4170	47
620	20231103	092100	4347655	4175	4175	4175	4175	50
621	20231103	092000	4138905	4175	4175	4175	4175	0
622	20231103	091900	4138905	4175	4175	4175	4175	0
623	20231103	091800	4138905	4175	4175	4175	4175	6
624	20231103	091700	4113855	4185	4185	4185	4185	0
625	20231103	091600	4113855	4185	4185	4185	4185	0
626	20231103	091500	4113855	4185	4185	4185	4185	0
627	20231103	091400	4113855	4185	4185	4185	4185	0
628	20231103	091300	4113855	4185	4185	4185	4185	0
629	20231103	091200	4113855	4185	4185	4185	4185	0
630	20231103	091100	4113855	4185	4185	4185	4185	0
631	20231103	091000	4113855	4185	4185	4185	4185	0
632	20231103	090900	4113855	4185	4185	4185	4185	0
633	20231103	090800	4113855	4185	4185	4185	4185	0
634	20231103	090700	4113855	4185	4185	4185	4185	0
635	20231103	090600	4113855	4185	4185	4185	4185	0
636	20231103	090500	4113855	4185	4185	4185	4185	0
637	20231103	090400	4113855	4185	4185	4185	4185	52
638	20231103	090300	3896235	4185	4185	4185	4185	0
639	20231103	090200	3896235	4185	4185	4185	4185	0
640	20231103	090100	3896235	4185	4185	4185	4185	0
641	20231103	090000	3896235	4185	4185	4185	4185	931