KissMeData/066900/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194100	46268490	2940	2940	2940	2940	1170
3	20231103	194000	46268490	2940	2940	2940	2940	0
4	20231103	193900	46268490	2940	2940	2940	2940	0
5	20231103	193800	46268490	2940	2940	2940	2940	0
6	20231103	193700	46268490	2940	2940	2940	2940	0
7	20231103	193600	46268490	2940	2940	2940	2940	0
8	20231103	193500	46268490	2940	2940	2940	2940	0
9	20231103	193400	46268490	2940	2940	2940	2940	0
10	20231103	193300	46268490	2940	2940	2940	2940	0
11	20231103	193200	46268490	2940	2940	2940	2940	0
12	20231103	193100	46268490	2940	2940	2940	2940	0
13	20231103	193000	46268490	2940	2940	2940	2940	0
14	20231103	192900	46268490	2940	2940	2940	2940	0
15	20231103	192800	46268490	2940	2940	2940	2940	0
16	20231103	192700	46268490	2940	2940	2940	2940	0
17	20231103	192600	46268490	2940	2940	2940	2940	0
18	20231103	192500	46268490	2940	2940	2940	2940	0
19	20231103	192400	46268490	2940	2940	2940	2940	0
20	20231103	192300	46268490	2940	2940	2940	2940	0
21	20231103	192200	46268490	2940	2940	2940	2940	0
22	20231103	192100	46268490	2940	2940	2940	2940	0
23	20231103	192000	46268490	2940	2940	2940	2940	0
24	20231103	191900	46268490	2940	2940	2940	2940	0
25	20231103	191800	46268490	2940	2940	2940	2940	0
26	20231103	191700	46268490	2940	2940	2940	2940	0
27	20231103	191600	46268490	2940	2940	2940	2940	0
28	20231103	191500	46268490	2940	2940	2940	2940	0
29	20231103	191400	46268490	2940	2940	2940	2940	0
30	20231103	191300	46268490	2940	2940	2940	2940	0
31	20231103	191200	46268490	2940	2940	2940	2940	0
32	20231103	191100	46268490	2940	2940	2940	2940	1170
33	20231103	191000	46268490	2940	2940	2940	2940	0
34	20231103	190900	46268490	2940	2940	2940	2940	0
35	20231103	190800	46268490	2940	2940	2940	2940	0
36	20231103	190700	46268490	2940	2940	2940	2940	0
37	20231103	190600	46268490	2940	2940	2940	2940	0
38	20231103	190500	46268490	2940	2940	2940	2940	0
39	20231103	190400	46268490	2940	2940	2940	2940	0
40	20231103	190300	46268490	2940	2940	2940	2940	0
41	20231103	190200	46268490	2940	2940	2940	2940	0
42	20231103	190100	46268490	2940	2940	2940	2940	0
43	20231103	190000	46268490	2940	2940	2940	2940	0
44	20231103	185900	46268490	2940	2940	2940	2940	0
45	20231103	185800	46268490	2940	2940	2940	2940	0
46	20231103	185700	46268490	2940	2940	2940	2940	0
47	20231103	185600	46268490	2940	2940	2940	2940	0
48	20231103	185500	46268490	2940	2940	2940	2940	0
49	20231103	185400	46268490	2940	2940	2940	2940	0
50	20231103	185300	46268490	2940	2940	2940	2940	0
51	20231103	185200	46268490	2940	2940	2940	2940	0
52	20231103	185100	46268490	2940	2940	2940	2940	0
53	20231103	185000	46268490	2940	2940	2940	2940	0
54	20231103	184900	46268490	2940	2940	2940	2940	0
55	20231103	184800	46268490	2940	2940	2940	2940	0
56	20231103	184700	46268490	2940	2940	2940	2940	0
57	20231103	184600	46268490	2940	2940	2940	2940	0
58	20231103	184500	46268490	2940	2940	2940	2940	0
59	20231103	184400	46268490	2940	2940	2940	2940	0
60	20231103	184300	46268490	2940	2940	2940	2940	0
61	20231103	184200	46268490	2940	2940	2940	2940	0
62	20231103	184100	46268490	2940	2940	2940	2940	1170
63	20231103	184000	46268490	2940	2940	2940	2940	0
64	20231103	183900	46268490	2940	2940	2940	2940	0
65	20231103	183800	46268490	2940	2940	2940	2940	0
66	20231103	183700	46268490	2940	2940	2940	2940	0
67	20231103	183600	46268490	2940	2940	2940	2940	0
68	20231103	183500	46268490	2940	2940	2940	2940	0
69	20231103	183400	46268490	2940	2940	2940	2940	0
70	20231103	183300	46268490	2940	2940	2940	2940	0
71	20231103	183200	46268490	2940	2940	2940	2940	0
72	20231103	183100	46268490	2940	2940	2940	2940	0
73	20231103	183000	46268490	2940	2940	2940	2940	0
74	20231103	182900	46268490	2940	2940	2940	2940	0
75	20231103	182800	46268490	2940	2940	2940	2940	0
76	20231103	182700	46268490	2940	2940	2940	2940	0
77	20231103	182600	46268490	2940	2940	2940	2940	0
78	20231103	182500	46268490	2940	2940	2940	2940	0
79	20231103	182400	46268490	2940	2940	2940	2940	0
80	20231103	182300	46268490	2940	2940	2940	2940	0
81	20231103	182200	46268490	2940	2940	2940	2940	0
82	20231103	182100	46268490	2940	2940	2940	2940	0
83	20231103	182000	46268490	2940	2940	2940	2940	0
84	20231103	181900	46268490	2940	2940	2940	2940	0
85	20231103	181800	46268490	2940	2940	2940	2940	0
86	20231103	181700	46268490	2940	2940	2940	2940	0
87	20231103	181600	46268490	2940	2940	2940	2940	0
88	20231103	181500	46268490	2940	2940	2940	2940	0
89	20231103	181400	46268490	2940	2940	2940	2940	0
90	20231103	181300	46268490	2940	2940	2940	2940	0
91	20231103	181200	46268490	2940	2940	2940	2940	0
92	20231103	181100	46268490	2940	2940	2940	2940	1170
93	20231103	181000	46268490	2940	2940	2940	2940	0
94	20231103	180900	46268490	2940	2940	2940	2940	0
95	20231103	180800	46268490	2940	2940	2940	2940	0
96	20231103	180700	46268490	2940	2940	2940	2940	0
97	20231103	180600	46268490	2940	2940	2940	2940	0
98	20231103	180500	46268490	2940	2940	2940	2940	0
99	20231103	180400	46268490	2940	2940	2940	2940	0
100	20231103	180300	46268490	2940	2940	2940	2940	0
101	20231103	180200	46268490	2940	2940	2940	2940	0
102	20231103	180100	46268490	2940	2940	2940	2940	0
103	20231103	180000	46268490	2940	2940	2940	2940	0
104	20231103	175900	46268490	2940	2940	2940	2940	0
105	20231103	175800	46268490	2940	2940	2940	2940	0
106	20231103	175700	46268490	2940	2940	2940	2940	0
107	20231103	175600	46268490	2940	2940	2940	2940	0
108	20231103	175500	46268490	2940	2940	2940	2940	0
109	20231103	175400	46268490	2940	2940	2940	2940	0
110	20231103	175300	46268490	2940	2940	2940	2940	0
111	20231103	175200	46268490	2940	2940	2940	2940	0
112	20231103	175100	46268490	2940	2940	2940	2940	0
113	20231103	175000	46268490	2940	2940	2940	2940	0
114	20231103	174900	46268490	2940	2940	2940	2940	0
115	20231103	174800	46268490	2940	2940	2940	2940	0
116	20231103	174700	46268490	2940	2940	2940	2940	0
117	20231103	174600	46268490	2940	2940	2940	2940	0
118	20231103	174500	46268490	2940	2940	2940	2940	0
119	20231103	174400	46268490	2940	2940	2940	2940	0
120	20231103	174300	46268490	2940	2940	2940	2940	0
121	20231103	174200	46268490	2940	2940	2940	2940	0
122	20231103	174100	46268490	2940	2940	2940	2940	1170
123	20231103	174000	46268490	2940	2940	2940	2940	0
124	20231103	173900	46268490	2940	2940	2940	2940	0
125	20231103	173800	46268490	2940	2940	2940	2940	0
126	20231103	173700	46268490	2940	2940	2940	2940	0
127	20231103	173600	46268490	2940	2940	2940	2940	0
128	20231103	173500	46268490	2940	2940	2940	2940	0
129	20231103	173400	46268490	2940	2940	2940	2940	0
130	20231103	173300	46268490	2940	2940	2940	2940	0
131	20231103	173200	46268490	2940	2940	2940	2940	0
132	20231103	173100	46268490	2940	2940	2940	2940	0
133	20231103	173000	46268490	2940	2940	2940	2940	0
134	20231103	172900	46268490	2940	2940	2940	2940	0
135	20231103	172800	46268490	2940	2940	2940	2940	0
136	20231103	172700	46268490	2940	2940	2940	2940	0
137	20231103	172600	46268490	2940	2940	2940	2940	0
138	20231103	172500	46268490	2940	2940	2940	2940	0
139	20231103	172400	46268490	2940	2940	2940	2940	0
140	20231103	172300	46268490	2940	2940	2940	2940	0
141	20231103	172200	46268490	2940	2940	2940	2940	0
142	20231103	172100	46268490	2940	2940	2940	2940	0
143	20231103	172000	46268490	2940	2940	2940	2940	0
144	20231103	171900	46268490	2940	2940	2940	2940	0
145	20231103	171800	46268490	2940	2940	2940	2940	0
146	20231103	171700	46268490	2940	2940	2940	2940	0
147	20231103	171600	46268490	2940	2940	2940	2940	0
148	20231103	171500	46268490	2940	2940	2940	2940	0
149	20231103	171400	46268490	2940	2940	2940	2940	0
150	20231103	171300	46268490	2940	2940	2940	2940	0
151	20231103	171200	46268490	2940	2940	2940	2940	0
152	20231103	171100	46268490	2940	2940	2940	2940	1170
153	20231103	171000	46268490	2940	2940	2940	2940	0
154	20231103	170900	46268490	2940	2940	2940	2940	0
155	20231103	170800	46268490	2940	2940	2940	2940	0
156	20231103	170700	46268490	2940	2940	2940	2940	0
157	20231103	170600	46268490	2940	2940	2940	2940	0
158	20231103	170500	46268490	2940	2940	2940	2940	0
159	20231103	170400	46268490	2940	2940	2940	2940	0
160	20231103	170300	46268490	2940	2940	2940	2940	0
161	20231103	170200	46268490	2940	2940	2940	2940	0
162	20231103	170100	46268490	2940	2940	2940	2940	0
163	20231103	170000	46268490	2940	2940	2940	2940	0
164	20231103	165900	46268490	2940	2940	2940	2940	0
165	20231103	165800	46268490	2940	2940	2940	2940	0
166	20231103	165700	46268490	2940	2940	2940	2940	0
167	20231103	165600	46268490	2940	2940	2940	2940	0
168	20231103	165500	46268490	2940	2940	2940	2940	0
169	20231103	165400	46268490	2940	2940	2940	2940	0
170	20231103	165300	46268490	2940	2940	2940	2940	0
171	20231103	165200	46268490	2940	2940	2940	2940	0
172	20231103	165100	46268490	2940	2940	2940	2940	0
173	20231103	165000	46268490	2940	2940	2940	2940	0
174	20231103	164900	46268490	2940	2940	2940	2940	0
175	20231103	164800	46268490	2940	2940	2940	2940	0
176	20231103	164700	46268490	2940	2940	2940	2940	0
177	20231103	164600	46268490	2940	2940	2940	2940	0
178	20231103	164500	46268490	2940	2940	2940	2940	0
179	20231103	164400	46268490	2940	2940	2940	2940	0
180	20231103	164300	46268490	2940	2940	2940	2940	0
181	20231103	164200	46268490	2940	2940	2940	2940	0
182	20231103	164100	46268490	2940	2940	2940	2940	1170
183	20231103	164000	46268490	2940	2940	2940	2940	0
184	20231103	163900	46268490	2940	2940	2940	2940	0
185	20231103	163800	46268490	2940	2940	2940	2940	0
186	20231103	163700	46268490	2940	2940	2940	2940	0
187	20231103	163600	46268490	2940	2940	2940	2940	0
188	20231103	163500	46268490	2940	2940	2940	2940	0
189	20231103	163400	46268490	2940	2940	2940	2940	0
190	20231103	163300	46268490	2940	2940	2940	2940	0
191	20231103	163200	46268490	2940	2940	2940	2940	0
192	20231103	163100	46268490	2940	2940	2940	2940	0
193	20231103	163000	46268490	2940	2940	2940	2940	0
194	20231103	162900	46268490	2940	2940	2940	2940	0
195	20231103	162800	46268490	2940	2940	2940	2940	0
196	20231103	162700	46268490	2940	2940	2940	2940	0
197	20231103	162600	46268490	2940	2940	2940	2940	0
198	20231103	162500	46268490	2940	2940	2940	2940	0
199	20231103	162400	46268490	2940	2940	2940	2940	0
200	20231103	162300	46268490	2940	2940	2940	2940	0
201	20231103	162200	46268490	2940	2940	2940	2940	0
202	20231103	162100	46268490	2940	2940	2940	2940	0
203	20231103	162000	46268490	2940	2940	2940	2940	0
204	20231103	161900	46268490	2940	2940	2940	2940	0
205	20231103	161800	46268490	2940	2940	2940	2940	0
206	20231103	161700	46268490	2940	2940	2940	2940	0
207	20231103	161600	46268490	2940	2940	2940	2940	0
208	20231103	161500	46268490	2940	2940	2940	2940	0
209	20231103	161400	46268490	2940	2940	2940	2940	0
210	20231103	161300	46268490	2940	2940	2940	2940	0
211	20231103	161200	46268490	2940	2940	2940	2940	0
212	20231103	161100	46268490	2940	2940	2940	2940	1170
213	20231103	161000	46268490	2940	2940	2940	2940	0
214	20231103	160900	46268490	2940	2940	2940	2940	0
215	20231103	160800	46268490	2940	2940	2940	2940	0
216	20231103	160700	46268490	2940	2940	2940	2940	0
217	20231103	160600	46268490	2940	2940	2940	2940	0
218	20231103	160500	46268490	2940	2940	2940	2940	0
219	20231103	160400	46268490	2940	2940	2940	2940	0
220	20231103	160300	46268490	2940	2940	2940	2940	0
221	20231103	160200	46268490	2940	2940	2940	2940	0
222	20231103	160100	46268490	2940	2940	2940	2940	0
223	20231103	160000	46268490	2940	2940	2940	2940	0
224	20231103	155900	46268490	2940	2940	2940	2940	0
225	20231103	155800	46268490	2940	2940	2940	2940	0
226	20231103	155700	46268490	2940	2940	2940	2940	0
227	20231103	155600	46268490	2940	2940	2940	2940	0
228	20231103	155500	46268490	2940	2940	2940	2940	0
229	20231103	155400	46268490	2940	2940	2940	2940	0
230	20231103	155300	46268490	2940	2940	2940	2940	0
231	20231103	155200	46268490	2940	2940	2940	2940	0
232	20231103	155100	46268490	2940	2940	2940	2940	0
233	20231103	155000	46268490	2940	2940	2940	2940	0
234	20231103	154900	46268490	2940	2940	2940	2940	0
235	20231103	154800	46268490	2940	2940	2940	2940	0
236	20231103	154700	46268490	2940	2940	2940	2940	0
237	20231103	154600	46268490	2940	2940	2940	2940	0
238	20231103	154500	46268490	2940	2940	2940	2940	0
239	20231103	154400	46268490	2940	2940	2940	2940	0
240	20231103	154300	46268490	2940	2940	2940	2940	0
241	20231103	154200	46268490	2940	2940	2940	2940	0
242	20231103	154100	46268490	2940	2940	2940	2940	1170
243	20231103	154000	46268490	2940	2940	2940	2940	0
244	20231103	153900	46268490	2940	2940	2940	2940	0
245	20231103	153800	46268490	2940	2940	2940	2940	0
246	20231103	153700	46268490	2940	2940	2940	2940	0
247	20231103	153600	46268490	2940	2940	2940	2940	0
248	20231103	153500	46268490	2940	2940	2940	2940	0
249	20231103	153400	46268490	2940	2940	2940	2940	0
250	20231103	153300	46268490	2940	2940	2940	2940	0
251	20231103	153200	46268490	2940	2940	2940	2940	0
252	20231103	153100	46268490	2940	2940	2940	2940	0
253	20231103	153000	46268490	2940	2940	2940	2940	1170
254	20231103	152900	42828690	2920	2920	2920	2920	0
255	20231103	152800	42828690	2920	2920	2920	2920	0
256	20231103	152700	42828690	2920	2920	2920	2920	0
257	20231103	152600	42828690	2920	2920	2920	2920	0
258	20231103	152500	42828690	2920	2920	2920	2920	0
259	20231103	152400	42828690	2920	2920	2920	2920	0
260	20231103	152300	42828690	2920	2920	2920	2920	0
261	20231103	152200	42828690	2920	2920	2920	2920	0
262	20231103	152100	42828690	2920	2920	2920	2920	0
263	20231103	152000	42828690	2920	2920	2920	2920	0
264	20231103	151900	42828690	2920	2920	2920	2920	0
265	20231103	151800	42828690	2920	2920	2920	2920	0
266	20231103	151700	42828690	2920	2920	2920	2920	31
267	20231103	151600	42738170	2920	2920	2920	2920	148
268	20231103	151500	42306010	2940	2940	2940	2940	0
269	20231103	151400	42306010	2940	2940	2940	2940	7
270	20231103	151300	42285430	2920	2920	2920	2920	0
271	20231103	151200	42285430	2920	2920	2920	2920	0
272	20231103	151100	42285430	2920	2920	2920	2920	3
273	20231103	151000	42276670	2920	2920	2920	2920	0
274	20231103	150900	42276670	2920	2920	2920	2920	0
275	20231103	150800	42276670	2920	2920	2920	2920	36
276	20231103	150700	42171550	2925	2925	2925	2925	0
277	20231103	150600	42171550	2925	2925	2925	2925	0
278	20231103	150500	42171550	2925	2925	2925	2925	0
279	20231103	150400	42171550	2925	2925	2925	2925	0
280	20231103	150300	42171550	2925	2925	2925	2925	16
281	20231103	150200	42124750	2925	2925	2925	2925	0
282	20231103	150100	42124750	2925	2925	2925	2925	0
283	20231103	150000	42124750	2925	2925	2925	2925	1
284	20231103	145900	42121825	2930	2930	2930	2930	0
285	20231103	145800	42121825	2930	2930	2930	2930	0
286	20231103	145700	42121825	2930	2930	2930	2930	0
287	20231103	145600	42121825	2930	2930	2930	2930	0
288	20231103	145500	42121825	2930	2930	2930	2930	1
289	20231103	145400	42118895	2940	2940	2940	2940	0
290	20231103	145300	42118895	2940	2940	2940	2940	1196
291	20231103	145200	38602655	2940	2940	2940	2940	0
292	20231103	145100	38602655	2940	2940	2940	2940	0
293	20231103	145000	38602655	2940	2940	2940	2940	170
294	20231103	144900	38102855	2940	2940	2940	2935	451
295	20231103	144800	36776955	2940	2920	2940	2920	62
296	20231103	144700	36595030	2920	2920	2920	2920	0
297	20231103	144600	36595030	2920	2920	2920	2920	0
298	20231103	144500	36595030	2920	2920	2920	2920	0
299	20231103	144400	36595030	2920	2920	2920	2920	0
300	20231103	144300	36595030	2920	2920	2920	2920	0
301	20231103	144200	36595030	2920	2920	2920	2920	0
302	20231103	144100	36595030	2920	2920	2920	2920	0
303	20231103	144000	36595030	2920	2920	2920	2920	1
304	20231103	143900	36592110	2930	2920	2930	2920	51
305	20231103	143800	36442700	2910	2910	2910	2910	0
306	20231103	143700	36442700	2910	2910	2910	2910	0
307	20231103	143600	36442700	2910	2910	2910	2910	0
308	20231103	143500	36442700	2910	2910	2910	2910	0
309	20231103	143400	36442700	2910	2910	2910	2910	0
310	20231103	143300	36442700	2910	2910	2910	2910	0
311	20231103	143200	36442700	2910	2910	2910	2910	0
312	20231103	143100	36442700	2910	2910	2910	2910	1
313	20231103	143000	36439790	2905	2905	2905	2905	0
314	20231103	142900	36439790	2905	2905	2905	2905	0
315	20231103	142800	36439790	2905	2905	2905	2905	0
316	20231103	142700	36439790	2905	2905	2905	2905	0
317	20231103	142600	36439790	2905	2905	2905	2905	0
318	20231103	142500	36439790	2905	2905	2905	2905	200
319	20231103	142400	35858790	2905	2905	2905	2905	0
320	20231103	142300	35858790	2905	2905	2905	2905	2
321	20231103	142200	35852980	2910	2910	2910	2910	0
322	20231103	142100	35852980	2910	2910	2910	2910	0
323	20231103	142000	35852980	2910	2910	2910	2910	0
324	20231103	141900	35852980	2910	2910	2910	2910	0
325	20231103	141800	35852980	2910	2910	2910	2910	0
326	20231103	141700	35852980	2910	2910	2910	2910	0
327	20231103	141600	35852980	2910	2910	2910	2910	0
328	20231103	141500	35852980	2910	2910	2910	2910	0
329	20231103	141400	35852980	2910	2910	2910	2910	0
330	20231103	141300	35852980	2910	2910	2910	2910	0
331	20231103	141200	35852980	2910	2910	2910	2910	0
332	20231103	141100	35852980	2910	2910	2910	2910	0
333	20231103	141000	35852980	2910	2910	2910	2910	0
334	20231103	140900	35852980	2910	2910	2910	2910	0
335	20231103	140800	35852980	2910	2910	2910	2910	0
336	20231103	140700	35852980	2910	2910	2910	2910	30
337	20231103	140600	35765680	2910	2910	2910	2910	0
338	20231103	140500	35765680	2910	2910	2910	2910	0
339	20231103	140400	35765680	2910	2905	2910	2900	75
340	20231103	140300	35547860	2910	2910	2910	2910	0
341	20231103	140200	35547860	2910	2910	2910	2910	0
342	20231103	140100	35547860	2910	2910	2910	2910	0
343	20231103	140000	35547860	2910	2910	2910	2910	0
344	20231103	135900	35547860	2910	2910	2910	2910	0
345	20231103	135800	35547860	2910	2910	2910	2910	0
346	20231103	135700	35547860	2910	2910	2910	2910	0
347	20231103	135600	35547860	2910	2910	2910	2910	0
348	20231103	135500	35547860	2910	2910	2910	2910	0
349	20231103	135400	35547860	2910	2910	2910	2910	0
350	20231103	135300	35547860	2910	2910	2910	2910	0
351	20231103	135200	35547860	2910	2910	2910	2910	0
352	20231103	135100	35547860	2910	2910	2910	2910	6
353	20231103	135000	35530400	2910	2910	2910	2910	0
354	20231103	134900	35530400	2910	2910	2910	2910	0
355	20231103	134800	35530400	2910	2910	2910	2910	0
356	20231103	134700	35530400	2910	2910	2910	2910	0
357	20231103	134600	35530400	2910	2910	2910	2910	0
358	20231103	134500	35530400	2910	2910	2910	2910	0
359	20231103	134400	35530400	2910	2910	2910	2910	0
360	20231103	134300	35530400	2910	2910	2910	2910	7
361	20231103	134200	35510030	2910	2910	2910	2910	0
362	20231103	134100	35510030	2910	2910	2910	2910	0
363	20231103	134000	35510030	2910	2910	2910	2910	0
364	20231103	133900	35510030	2910	2910	2910	2910	30
365	20231103	133800	35422730	2910	2910	2910	2910	0
366	20231103	133700	35422730	2910	2910	2910	2910	10
367	20231103	133600	35393630	2910	2910	2910	2910	0
368	20231103	133500	35393630	2910	2910	2910	2910	0
369	20231103	133400	35393630	2910	2910	2910	2910	0
370	20231103	133300	35393630	2910	2910	2910	2910	0
371	20231103	133200	35393630	2910	2910	2910	2910	0
372	20231103	133100	35393630	2910	2910	2910	2910	0
373	20231103	133000	35393630	2910	2910	2910	2910	0
374	20231103	132900	35393630	2910	2910	2910	2910	0
375	20231103	132800	35393630	2910	2910	2910	2910	0
376	20231103	132700	35393630	2910	2910	2910	2910	0
377	20231103	132600	35393630	2910	2910	2910	2910	84
378	20231103	132500	35149190	2895	2895	2895	2895	0
379	20231103	132400	35149190	2895	2895	2895	2895	0
380	20231103	132300	35149190	2895	2895	2895	2895	10
381	20231103	132200	35120240	2890	2890	2890	2890	0
382	20231103	132100	35120240	2890	2900	2900	2890	976
383	20231103	132000	32298715	2895	2895	2895	2895	0
384	20231103	131900	32298715	2895	2895	2895	2895	0
385	20231103	131800	32298715	2895	2895	2895	2895	0
386	20231103	131700	32298715	2895	2895	2895	2895	0
387	20231103	131600	32298715	2895	2905	2905	2895	925
388	20231103	131500	29617390	2905	2905	2905	2905	0
389	20231103	131400	29617390	2905	2905	2905	2905	173
390	20231103	131300	29114825	2905	2905	2905	2905	0
391	20231103	131200	29114825	2905	2905	2905	2905	0
392	20231103	131100	29114825	2905	2905	2905	2905	0
393	20231103	131000	29114825	2905	2905	2905	2905	0
394	20231103	130900	29114825	2905	2905	2905	2905	0
395	20231103	130800	29114825	2905	2905	2905	2905	0
396	20231103	130700	29114825	2905	2915	2915	2905	304
397	20231103	130600	28228715	2905	2915	2915	2905	358
398	20231103	130500	27185785	2915	2915	2915	2915	0
399	20231103	130400	27185785	2915	2915	2915	2915	0
400	20231103	130300	27185785	2915	2915	2915	2915	8
401	20231103	130200	27162465	2920	2920	2920	2920	0
402	20231103	130100	27162465	2920	2920	2920	2920	0
403	20231103	130000	27162465	2920	2915	2920	2915	25
404	20231103	125900	27089470	2910	2910	2910	2910	0
405	20231103	125800	27089470	2910	2910	2910	2910	0
406	20231103	125700	27089470	2910	2910	2910	2910	0
407	20231103	125600	27089470	2910	2910	2910	2910	20
408	20231103	125500	27031270	2910	2910	2910	2910	0
409	20231103	125400	27031270	2910	2910	2910	2910	0
410	20231103	125300	27031270	2910	2910	2910	2910	9
411	20231103	125200	27005080	2920	2920	2920	2920	10
412	20231103	125100	26975880	2910	2910	2910	2910	1
413	20231103	125000	26972970	2920	2920	2920	2920	0
414	20231103	124900	26972970	2920	2920	2920	2920	0
415	20231103	124800	26972970	2920	2920	2920	2920	0
416	20231103	124700	26972970	2920	2920	2920	2920	0
417	20231103	124600	26972970	2920	2920	2920	2920	0
418	20231103	124500	26972970	2920	2920	2920	2920	0
419	20231103	124400	26972970	2920	2920	2920	2920	0
420	20231103	124300	26972970	2920	2920	2920	2920	0
421	20231103	124200	26972970	2920	2920	2920	2920	0
422	20231103	124100	26972970	2920	2920	2920	2920	0
423	20231103	124000	26972970	2920	2920	2920	2920	0
424	20231103	123900	26972970	2920	2920	2920	2920	0
425	20231103	123800	26972970	2920	2920	2920	2920	0
426	20231103	123700	26972970	2920	2920	2920	2920	0
427	20231103	123600	26972970	2920	2920	2920	2920	0
428	20231103	123500	26972970	2920	2920	2920	2920	66
429	20231103	123400	26780250	2905	2910	2910	2905	926
430	20231103	123300	24089635	2925	2925	2925	2925	0
431	20231103	123200	24089635	2925	2925	2925	2925	0
432	20231103	123100	24089635	2925	2925	2925	2925	0
433	20231103	123000	24089635	2925	2925	2925	2925	0
434	20231103	122900	24089635	2925	2925	2925	2925	0
435	20231103	122800	24089635	2925	2925	2925	2925	0
436	20231103	122700	24089635	2925	2925	2925	2925	0
437	20231103	122600	24089635	2925	2925	2925	2925	0
438	20231103	122500	24089635	2925	2925	2925	2925	0
439	20231103	122400	24089635	2925	2925	2925	2925	0
440	20231103	122300	24089635	2925	2925	2925	2925	0
441	20231103	122200	24089635	2925	2925	2925	2925	0
442	20231103	122100	24089635	2925	2925	2925	2925	531
443	20231103	122000	22536460	2925	2925	2925	2925	0
444	20231103	121900	22536460	2925	2925	2925	2925	0
445	20231103	121800	22536460	2925	2925	2925	2925	0
446	20231103	121700	22536460	2925	2925	2925	2925	0
447	20231103	121600	22536460	2925	2925	2925	2925	0
448	20231103	121500	22536460	2925	2925	2925	2925	0
449	20231103	121400	22536460	2925	2925	2925	2925	0
450	20231103	121300	22536460	2925	2925	2925	2925	0
451	20231103	121200	22536460	2925	2925	2925	2925	1
452	20231103	121100	22533535	2925	2925	2925	2925	1
453	20231103	121000	22530610	2925	2925	2925	2925	0
454	20231103	120900	22530610	2925	2925	2925	2925	0
455	20231103	120800	22530610	2925	2925	2925	2925	0
456	20231103	120700	22530610	2925	2925	2925	2925	2
457	20231103	120600	22524760	2925	2925	2925	2925	0
458	20231103	120500	22524760	2925	2925	2925	2925	0
459	20231103	120400	22524760	2925	2925	2925	2925	0
460	20231103	120300	22524760	2925	2925	2925	2925	0
461	20231103	120200	22524760	2925	2925	2925	2925	0
462	20231103	120100	22524760	2925	2925	2925	2925	3
463	20231103	120000	22515985	2925	2925	2925	2925	0
464	20231103	115900	22515985	2925	2925	2925	2925	0
465	20231103	115800	22515985	2925	2925	2925	2925	0
466	20231103	115700	22515985	2925	2925	2925	2925	5
467	20231103	115600	22501360	2935	2935	2935	2935	0
468	20231103	115500	22501360	2935	2935	2935	2935	0
469	20231103	115400	22501360	2935	2935	2935	2935	0
470	20231103	115300	22501360	2935	2935	2935	2935	0
471	20231103	115200	22501360	2935	2935	2935	2935	0
472	20231103	115100	22501360	2935	2935	2935	2935	0
473	20231103	115000	22501360	2935	2910	2935	2910	57
474	20231103	114900	22334835	2930	2930	2930	2930	0
475	20231103	114800	22334835	2930	2930	2930	2930	0
476	20231103	114700	22334835	2930	2930	2930	2930	0
477	20231103	114600	22334835	2930	2930	2930	2930	0
478	20231103	114500	22334835	2930	2930	2930	2930	0
479	20231103	114400	22334835	2930	2930	2930	2930	0
480	20231103	114300	22334835	2930	2930	2930	2930	0
481	20231103	114200	22334835	2930	2930	2930	2930	0
482	20231103	114100	22334835	2930	2930	2930	2930	0
483	20231103	114000	22334835	2930	2930	2930	2930	0
484	20231103	113900	22334835	2930	2930	2930	2930	0
485	20231103	113800	22334835	2930	2930	2930	2930	20
486	20231103	113700	22276235	2935	2935	2935	2935	0
487	20231103	113600	22276235	2935	2935	2935	2935	0
488	20231103	113500	22276235	2935	2935	2935	2935	0
489	20231103	113400	22276235	2935	2935	2935	2935	0
490	20231103	113300	22276235	2935	2935	2935	2935	0
491	20231103	113200	22276235	2935	2935	2935	2935	0
492	20231103	113100	22276235	2935	2935	2935	2935	0
493	20231103	113000	22276235	2935	2935	2935	2935	0
494	20231103	112900	22276235	2935	2935	2935	2935	0
495	20231103	112800	22276235	2935	2935	2935	2935	0
496	20231103	112700	22276235	2935	2935	2935	2935	0
497	20231103	112600	22276235	2935	2935	2935	2935	0
498	20231103	112500	22276235	2935	2935	2935	2935	0
499	20231103	112400	22276235	2935	2935	2935	2935	0
500	20231103	112300	22276235	2935	2935	2935	2935	0
501	20231103	112200	22276235	2935	2935	2935	2935	0
502	20231103	112100	22276235	2935	2935	2935	2935	0
503	20231103	112000	22276235	2935	2935	2935	2935	0
504	20231103	111900	22276235	2935	2935	2935	2935	0
505	20231103	111800	22276235	2935	2935	2935	2935	0
506	20231103	111700	22276235	2935	2935	2935	2935	0
507	20231103	111600	22276235	2935	2935	2935	2935	0
508	20231103	111500	22276235	2935	2935	2935	2935	0
509	20231103	111400	22276235	2935	2935	2935	2935	151
510	20231103	111300	21833050	2940	2940	2940	2940	0
511	20231103	111200	21833050	2940	2940	2940	2940	0
512	20231103	111100	21833050	2940	2940	2940	2940	0
513	20231103	111000	21833050	2940	2940	2940	2940	0
514	20231103	110900	21833050	2940	2935	2940	2935	340
515	20231103	110800	20833680	2915	2915	2915	2915	0
516	20231103	110700	20833680	2915	2915	2940	2915	350
517	20231103	110600	19806640	2925	2925	2925	2925	0
518	20231103	110500	19806640	2925	2925	2925	2925	0
519	20231103	110400	19806640	2925	2925	2925	2925	0
520	20231103	110300	19806640	2925	2925	2925	2925	0
521	20231103	110200	19806640	2925	2925	2925	2925	0
522	20231103	110100	19806640	2925	2925	2925	2925	0
523	20231103	110000	19806640	2925	2925	2925	2925	0
524	20231103	105900	19806640	2925	2925	2925	2925	0
525	20231103	105800	19806640	2925	2925	2925	2925	0
526	20231103	105700	19806640	2925	2925	2925	2925	0
527	20231103	105600	19806640	2925	2925	2925	2925	0
528	20231103	105500	19806640	2925	2925	2925	2925	0
529	20231103	105400	19806640	2925	2925	2925	2925	0
530	20231103	105300	19806640	2925	2925	2925	2925	0
531	20231103	105200	19806640	2925	2920	2925	2920	5
532	20231103	105100	19792035	2910	2910	2910	2910	0
533	20231103	105000	19792035	2910	2910	2910	2910	2
534	20231103	104900	19786215	2925	2925	2925	2925	0
535	20231103	104800	19786215	2925	2925	2925	2925	0
536	20231103	104700	19786215	2925	2915	2925	2915	33
537	20231103	104600	19689950	2905	2905	2905	2905	0
538	20231103	104500	19689950	2905	2905	2905	2905	0
539	20231103	104400	19689950	2905	2905	2905	2905	0
540	20231103	104300	19689950	2905	2905	2905	2905	0
541	20231103	104200	19689950	2905	2905	2905	2905	175
542	20231103	104100	19181575	2890	2890	2890	2890	0
543	20231103	104000	19181575	2890	2890	2890	2890	0
544	20231103	103900	19181575	2890	2890	2890	2890	0
545	20231103	103800	19181575	2890	2890	2890	2890	0
546	20231103	103700	19181575	2890	2890	2890	2890	0
547	20231103	103600	19181575	2890	2890	2890	2890	0
548	20231103	103500	19181575	2890	2890	2890	2890	0
549	20231103	103400	19181575	2890	2890	2890	2890	0
550	20231103	103300	19181575	2890	2890	2890	2890	0
551	20231103	103200	19181575	2890	2890	2890	2890	0
552	20231103	103100	19181575	2890	2890	2890	2890	0
553	20231103	103000	19181575	2890	2890	2890	2890	0
554	20231103	102900	19181575	2890	2890	2890	2890	1
555	20231103	102800	19178685	2885	2895	2895	2885	502
556	20231103	102700	17729935	2890	2890	2890	2890	0
557	20231103	102600	17729935	2890	2890	2890	2890	0
558	20231103	102500	17729935	2890	2890	2890	2890	0
559	20231103	102400	17729935	2890	2890	2890	2890	0
560	20231103	102300	17729935	2890	2890	2890	2890	1301
561	20231103	102200	13970045	2890	2890	2890	2890	0
562	20231103	102100	13970045	2890	2890	2890	2890	0
563	20231103	102000	13970045	2890	2890	2890	2890	164
564	20231103	101900	13496085	2890	2890	2890	2890	0
565	20231103	101800	13496085	2890	2890	2890	2890	0
566	20231103	101700	13496085	2890	2895	2895	2890	7
567	20231103	101600	13475825	2905	2905	2905	2905	0
568	20231103	101500	13475825	2905	2905	2905	2905	0
569	20231103	101400	13475825	2905	2905	2905	2905	0
570	20231103	101300	13475825	2905	2905	2905	2905	0
571	20231103	101200	13475825	2905	2905	2905	2905	0
572	20231103	101100	13475825	2905	2905	2905	2905	0
573	20231103	101000	13475825	2905	2905	2905	2905	0
574	20231103	100900	13475825	2905	2905	2905	2905	0
575	20231103	100800	13475825	2905	2905	2910	2905	666
576	20231103	100700	11540995	2890	2890	2890	2890	0
577	20231103	100600	11540995	2890	2900	2900	2890	300
578	20231103	100500	10673360	2905	2905	2905	2905	0
579	20231103	100400	10673360	2905	2905	2905	2905	0
580	20231103	100300	10673360	2905	2905	2905	2905	0
581	20231103	100200	10673360	2905	2905	2905	2905	0
582	20231103	100100	10673360	2905	2905	2905	2905	0
583	20231103	100000	10673360	2905	2905	2905	2905	0
584	20231103	095900	10673360	2905	2905	2905	2905	0
585	20231103	095800	10673360	2905	2905	2905	2905	0
586	20231103	095700	10673360	2905	2905	2905	2905	0
587	20231103	095600	10673360	2905	2905	2905	2905	31
588	20231103	095500	10583305	2905	2915	2915	2905	151
589	20231103	095400	10144185	2930	2930	2930	2930	0
590	20231103	095300	10144185	2930	2930	2930	2930	0
591	20231103	095200	10144185	2930	2930	2930	2930	0
592	20231103	095100	10144185	2930	2930	2930	2930	0
593	20231103	095000	10144185	2930	2930	2930	2930	0
594	20231103	094900	10144185	2930	2930	2930	2930	0
595	20231103	094800	10144185	2930	2930	2930	2930	0
596	20231103	094700	10144185	2930	2930	2930	2930	0
597	20231103	094600	10144185	2930	2925	2930	2925	54
598	20231103	094500	9986100	2945	2945	2945	2945	360
599	20231103	094400	8925900	2920	2915	2920	2915	54
600	20231103	094300	8768390	2910	2910	2910	2910	0
601	20231103	094200	8768390	2910	2910	2910	2910	0
602	20231103	094100	8768390	2910	2910	2910	2910	0
603	20231103	094000	8768390	2910	2910	2910	2910	0
604	20231103	093900	8768390	2910	2910	2910	2910	0
605	20231103	093800	8768390	2910	2910	2910	2910	0
606	20231103	093700	8768390	2910	2910	2910	2910	23
607	20231103	093600	8701460	2910	2910	2910	2910	0
608	20231103	093500	8701460	2910	2910	2910	2910	1
609	20231103	093400	8698550	2905	2905	2905	2905	4
610	20231103	093300	8686930	2900	2900	2900	2900	1
611	20231103	093200	8684030	2900	2900	2900	2900	1
612	20231103	093100	8681130	2900	2900	2900	2900	0
613	20231103	093000	8681130	2900	2900	2900	2900	0
614	20231103	092900	8681130	2900	2900	2900	2900	0
615	20231103	092800	8681130	2900	2900	2900	2900	0
616	20231103	092700	8681130	2900	2900	2900	2900	0
617	20231103	092600	8681130	2900	2900	2900	2900	0
618	20231103	092500	8681130	2900	2900	2900	2900	50
619	20231103	092400	8536130	2895	2895	2895	2895	10
620	20231103	092300	8507180	2885	2885	2885	2885	0
621	20231103	092200	8507180	2885	2885	2885	2885	1
622	20231103	092100	8504295	2885	2895	2900	2885	126
623	20231103	092000	8139650	2895	2895	2895	2895	0
624	20231103	091900	8139650	2895	2895	2895	2895	50
625	20231103	091800	7994900	2895	2895	2895	2895	136
626	20231103	091700	7601180	2900	2915	2915	2880	382
627	20231103	091600	6493650	2920	2920	2920	2920	8
628	20231103	091500	6470290	2920	2920	2920	2920	205
629	20231103	091400	5871690	2925	2925	2965	2925	84
630	20231103	091300	5625070	2925	2925	2925	2925	39
631	20231103	091200	5510995	2905	2905	2905	2905	373
632	20231103	091100	4427430	2900	2915	2915	2900	160
633	20231103	091000	3962925	2915	2925	2925	2915	20
634	20231103	090900	3904560	2935	2935	2935	2935	10
635	20231103	090800	3875210	2950	2970	2970	2950	43
636	20231103	090700	3747870	2980	2925	2980	2925	49
637	20231103	090600	3603865	2920	2900	2920	2900	103
638	20231103	090500	3304240	2870	2925	2925	2870	901
639	20231103	090400	692275	2930	2940	2940	2930	100
640	20231103	090300	398780	2945	2955	2955	2945	22
641	20231103	090200	333780	2980	2980	2980	2980	0
642	20231103	090100	333780	2980	2980	2980	2980	111
643	20231103	090000	3000	3000	3000	3000	3000	1