KissMeData/075130/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194700	80790600	2335	2335	2335	2335	1280
3	20231103	194600	80790600	2335	2335	2335	2335	0
4	20231103	194500	80790600	2335	2335	2335	2335	0
5	20231103	194400	80790600	2335	2335	2335	2335	0
6	20231103	194300	80790600	2335	2335	2335	2335	0
7	20231103	194200	80790600	2335	2335	2335	2335	0
8	20231103	194100	80790600	2335	2335	2335	2335	0
9	20231103	194000	80790600	2335	2335	2335	2335	0
10	20231103	193900	80790600	2335	2335	2335	2335	0
11	20231103	193800	80790600	2335	2335	2335	2335	0
12	20231103	193700	80790600	2335	2335	2335	2335	0
13	20231103	193600	80790600	2335	2335	2335	2335	0
14	20231103	193500	80790600	2335	2335	2335	2335	0
15	20231103	193400	80790600	2335	2335	2335	2335	0
16	20231103	193300	80790600	2335	2335	2335	2335	0
17	20231103	193200	80790600	2335	2335	2335	2335	0
18	20231103	193100	80790600	2335	2335	2335	2335	0
19	20231103	193000	80790600	2335	2335	2335	2335	0
20	20231103	192900	80790600	2335	2335	2335	2335	0
21	20231103	192800	80790600	2335	2335	2335	2335	0
22	20231103	192700	80790600	2335	2335	2335	2335	0
23	20231103	192600	80790600	2335	2335	2335	2335	0
24	20231103	192500	80790600	2335	2335	2335	2335	0
25	20231103	192400	80790600	2335	2335	2335	2335	0
26	20231103	192300	80790600	2335	2335	2335	2335	0
27	20231103	192200	80790600	2335	2335	2335	2335	0
28	20231103	192100	80790600	2335	2335	2335	2335	0
29	20231103	192000	80790600	2335	2335	2335	2335	0
30	20231103	191900	80790600	2335	2335	2335	2335	0
31	20231103	191800	80790600	2335	2335	2335	2335	0
32	20231103	191700	80790600	2335	2335	2335	2335	1280
33	20231103	191600	80790600	2335	2335	2335	2335	0
34	20231103	191500	80790600	2335	2335	2335	2335	0
35	20231103	191400	80790600	2335	2335	2335	2335	0
36	20231103	191300	80790600	2335	2335	2335	2335	0
37	20231103	191200	80790600	2335	2335	2335	2335	0
38	20231103	191100	80790600	2335	2335	2335	2335	0
39	20231103	191000	80790600	2335	2335	2335	2335	0
40	20231103	190900	80790600	2335	2335	2335	2335	0
41	20231103	190800	80790600	2335	2335	2335	2335	0
42	20231103	190700	80790600	2335	2335	2335	2335	0
43	20231103	190600	80790600	2335	2335	2335	2335	0
44	20231103	190500	80790600	2335	2335	2335	2335	0
45	20231103	190400	80790600	2335	2335	2335	2335	0
46	20231103	190300	80790600	2335	2335	2335	2335	0
47	20231103	190200	80790600	2335	2335	2335	2335	0
48	20231103	190100	80790600	2335	2335	2335	2335	0
49	20231103	190000	80790600	2335	2335	2335	2335	0
50	20231103	185900	80790600	2335	2335	2335	2335	0
51	20231103	185800	80790600	2335	2335	2335	2335	0
52	20231103	185700	80790600	2335	2335	2335	2335	0
53	20231103	185600	80790600	2335	2335	2335	2335	0
54	20231103	185500	80790600	2335	2335	2335	2335	0
55	20231103	185400	80790600	2335	2335	2335	2335	0
56	20231103	185300	80790600	2335	2335	2335	2335	0
57	20231103	185200	80790600	2335	2335	2335	2335	0
58	20231103	185100	80790600	2335	2335	2335	2335	0
59	20231103	185000	80790600	2335	2335	2335	2335	0
60	20231103	184900	80790600	2335	2335	2335	2335	0
61	20231103	184800	80790600	2335	2335	2335	2335	0
62	20231103	184700	80790600	2335	2335	2335	2335	1280
63	20231103	184600	80790600	2335	2335	2335	2335	0
64	20231103	184500	80790600	2335	2335	2335	2335	0
65	20231103	184400	80790600	2335	2335	2335	2335	0
66	20231103	184300	80790600	2335	2335	2335	2335	0
67	20231103	184200	80790600	2335	2335	2335	2335	0
68	20231103	184100	80790600	2335	2335	2335	2335	0
69	20231103	184000	80790600	2335	2335	2335	2335	0
70	20231103	183900	80790600	2335	2335	2335	2335	0
71	20231103	183800	80790600	2335	2335	2335	2335	0
72	20231103	183700	80790600	2335	2335	2335	2335	0
73	20231103	183600	80790600	2335	2335	2335	2335	0
74	20231103	183500	80790600	2335	2335	2335	2335	0
75	20231103	183400	80790600	2335	2335	2335	2335	0
76	20231103	183300	80790600	2335	2335	2335	2335	0
77	20231103	183200	80790600	2335	2335	2335	2335	0
78	20231103	183100	80790600	2335	2335	2335	2335	0
79	20231103	183000	80790600	2335	2335	2335	2335	0
80	20231103	182900	80790600	2335	2335	2335	2335	0
81	20231103	182800	80790600	2335	2335	2335	2335	0
82	20231103	182700	80790600	2335	2335	2335	2335	0
83	20231103	182600	80790600	2335	2335	2335	2335	0
84	20231103	182500	80790600	2335	2335	2335	2335	0
85	20231103	182400	80790600	2335	2335	2335	2335	0
86	20231103	182300	80790600	2335	2335	2335	2335	0
87	20231103	182200	80790600	2335	2335	2335	2335	0
88	20231103	182100	80790600	2335	2335	2335	2335	0
89	20231103	182000	80790600	2335	2335	2335	2335	0
90	20231103	181900	80790600	2335	2335	2335	2335	0
91	20231103	181800	80790600	2335	2335	2335	2335	0
92	20231103	181700	80790600	2335	2335	2335	2335	1280
93	20231103	181600	80790600	2335	2335	2335	2335	0
94	20231103	181500	80790600	2335	2335	2335	2335	0
95	20231103	181400	80790600	2335	2335	2335	2335	0
96	20231103	181300	80790600	2335	2335	2335	2335	0
97	20231103	181200	80790600	2335	2335	2335	2335	0
98	20231103	181100	80790600	2335	2335	2335	2335	0
99	20231103	181000	80790600	2335	2335	2335	2335	0
100	20231103	180900	80790600	2335	2335	2335	2335	0
101	20231103	180800	80790600	2335	2335	2335	2335	0
102	20231103	180700	80790600	2335	2335	2335	2335	0
103	20231103	180600	80790600	2335	2335	2335	2335	0
104	20231103	180500	80790600	2335	2335	2335	2335	0
105	20231103	180400	80790600	2335	2335	2335	2335	0
106	20231103	180300	80790600	2335	2335	2335	2335	0
107	20231103	180200	80790600	2335	2335	2335	2335	0
108	20231103	180100	80790600	2335	2335	2335	2335	0
109	20231103	180000	80790600	2335	2335	2335	2335	0
110	20231103	175900	80790600	2335	2335	2335	2335	0
111	20231103	175800	80790600	2335	2335	2335	2335	0
112	20231103	175700	80790600	2335	2335	2335	2335	0
113	20231103	175600	80790600	2335	2335	2335	2335	0
114	20231103	175500	80790600	2335	2335	2335	2335	0
115	20231103	175400	80790600	2335	2335	2335	2335	0
116	20231103	175300	80790600	2335	2335	2335	2335	0
117	20231103	175200	80790600	2335	2335	2335	2335	0
118	20231103	175100	80790600	2335	2335	2335	2335	0
119	20231103	175000	80790600	2335	2335	2335	2335	0
120	20231103	174900	80790600	2335	2335	2335	2335	0
121	20231103	174800	80790600	2335	2335	2335	2335	0
122	20231103	174700	80790600	2335	2335	2335	2335	1280
123	20231103	174600	80790600	2335	2335	2335	2335	0
124	20231103	174500	80790600	2335	2335	2335	2335	0
125	20231103	174400	80790600	2335	2335	2335	2335	0
126	20231103	174300	80790600	2335	2335	2335	2335	0
127	20231103	174200	80790600	2335	2335	2335	2335	0
128	20231103	174100	80790600	2335	2335	2335	2335	0
129	20231103	174000	80790600	2335	2335	2335	2335	0
130	20231103	173900	80790600	2335	2335	2335	2335	0
131	20231103	173800	80790600	2335	2335	2335	2335	0
132	20231103	173700	80790600	2335	2335	2335	2335	0
133	20231103	173600	80790600	2335	2335	2335	2335	0
134	20231103	173500	80790600	2335	2335	2335	2335	0
135	20231103	173400	80790600	2335	2335	2335	2335	0
136	20231103	173300	80790600	2335	2335	2335	2335	0
137	20231103	173200	80790600	2335	2335	2335	2335	0
138	20231103	173100	80790600	2335	2335	2335	2335	0
139	20231103	173000	80790600	2335	2335	2335	2335	0
140	20231103	172900	80790600	2335	2335	2335	2335	0
141	20231103	172800	80790600	2335	2335	2335	2335	0
142	20231103	172700	80790600	2335	2335	2335	2335	0
143	20231103	172600	80790600	2335	2335	2335	2335	0
144	20231103	172500	80790600	2335	2335	2335	2335	0
145	20231103	172400	80790600	2335	2335	2335	2335	0
146	20231103	172300	80790600	2335	2335	2335	2335	0
147	20231103	172200	80790600	2335	2335	2335	2335	0
148	20231103	172100	80790600	2335	2335	2335	2335	0
149	20231103	172000	80790600	2335	2335	2335	2335	0
150	20231103	171900	80790600	2335	2335	2335	2335	0
151	20231103	171800	80790600	2335	2335	2335	2335	0
152	20231103	171700	80790600	2335	2335	2335	2335	1280
153	20231103	171600	80790600	2335	2335	2335	2335	0
154	20231103	171500	80790600	2335	2335	2335	2335	0
155	20231103	171400	80790600	2335	2335	2335	2335	0
156	20231103	171300	80790600	2335	2335	2335	2335	0
157	20231103	171200	80790600	2335	2335	2335	2335	0
158	20231103	171100	80790600	2335	2335	2335	2335	0
159	20231103	171000	80790600	2335	2335	2335	2335	0
160	20231103	170900	80790600	2335	2335	2335	2335	0
161	20231103	170800	80790600	2335	2335	2335	2335	0
162	20231103	170700	80790600	2335	2335	2335	2335	0
163	20231103	170600	80790600	2335	2335	2335	2335	0
164	20231103	170500	80790600	2335	2335	2335	2335	0
165	20231103	170400	80790600	2335	2335	2335	2335	0
166	20231103	170300	80790600	2335	2335	2335	2335	0
167	20231103	170200	80790600	2335	2335	2335	2335	0
168	20231103	170100	80790600	2335	2335	2335	2335	0
169	20231103	170000	80790600	2335	2335	2335	2335	0
170	20231103	165900	80790600	2335	2335	2335	2335	0
171	20231103	165800	80790600	2335	2335	2335	2335	0
172	20231103	165700	80790600	2335	2335	2335	2335	0
173	20231103	165600	80790600	2335	2335	2335	2335	0
174	20231103	165500	80790600	2335	2335	2335	2335	0
175	20231103	165400	80790600	2335	2335	2335	2335	0
176	20231103	165300	80790600	2335	2335	2335	2335	0
177	20231103	165200	80790600	2335	2335	2335	2335	0
178	20231103	165100	80790600	2335	2335	2335	2335	0
179	20231103	165000	80790600	2335	2335	2335	2335	0
180	20231103	164900	80790600	2335	2335	2335	2335	0
181	20231103	164800	80790600	2335	2335	2335	2335	0
182	20231103	164700	80790600	2335	2335	2335	2335	1280
183	20231103	164600	80790600	2335	2335	2335	2335	0
184	20231103	164500	80790600	2335	2335	2335	2335	0
185	20231103	164400	80790600	2335	2335	2335	2335	0
186	20231103	164300	80790600	2335	2335	2335	2335	0
187	20231103	164200	80790600	2335	2335	2335	2335	0
188	20231103	164100	80790600	2335	2335	2335	2335	0
189	20231103	164000	80790600	2335	2335	2335	2335	0
190	20231103	163900	80790600	2335	2335	2335	2335	0
191	20231103	163800	80790600	2335	2335	2335	2335	0
192	20231103	163700	80790600	2335	2335	2335	2335	0
193	20231103	163600	80790600	2335	2335	2335	2335	0
194	20231103	163500	80790600	2335	2335	2335	2335	0
195	20231103	163400	80790600	2335	2335	2335	2335	0
196	20231103	163300	80790600	2335	2335	2335	2335	0
197	20231103	163200	80790600	2335	2335	2335	2335	0
198	20231103	163100	80790600	2335	2335	2335	2335	0
199	20231103	163000	80790600	2335	2335	2335	2335	0
200	20231103	162900	80790600	2335	2335	2335	2335	0
201	20231103	162800	80790600	2335	2335	2335	2335	0
202	20231103	162700	80790600	2335	2335	2335	2335	0
203	20231103	162600	80790600	2335	2335	2335	2335	0
204	20231103	162500	80790600	2335	2335	2335	2335	0
205	20231103	162400	80790600	2335	2335	2335	2335	0
206	20231103	162300	80790600	2335	2335	2335	2335	0
207	20231103	162200	80790600	2335	2335	2335	2335	0
208	20231103	162100	80790600	2335	2335	2335	2335	0
209	20231103	162000	80790600	2335	2335	2335	2335	0
210	20231103	161900	80790600	2335	2335	2335	2335	0
211	20231103	161800	80790600	2335	2335	2335	2335	0
212	20231103	161700	80790600	2335	2335	2335	2335	1280
213	20231103	161600	80790600	2335	2335	2335	2335	0
214	20231103	161500	80790600	2335	2335	2335	2335	0
215	20231103	161400	80790600	2335	2335	2335	2335	0
216	20231103	161300	80790600	2335	2335	2335	2335	0
217	20231103	161200	80790600	2335	2335	2335	2335	0
218	20231103	161100	80790600	2335	2335	2335	2335	0
219	20231103	161000	80790600	2335	2335	2335	2335	0
220	20231103	160900	80790600	2335	2335	2335	2335	0
221	20231103	160800	80790600	2335	2335	2335	2335	0
222	20231103	160700	80790600	2335	2335	2335	2335	0
223	20231103	160600	80790600	2335	2335	2335	2335	0
224	20231103	160500	80790600	2335	2335	2335	2335	0
225	20231103	160400	80790600	2335	2335	2335	2335	0
226	20231103	160300	80790600	2335	2335	2335	2335	0
227	20231103	160200	80790600	2335	2335	2335	2335	0
228	20231103	160100	80790600	2335	2335	2335	2335	0
229	20231103	160000	80790600	2335	2335	2335	2335	0
230	20231103	155900	80790600	2335	2335	2335	2335	0
231	20231103	155800	80790600	2335	2335	2335	2335	0
232	20231103	155700	80790600	2335	2335	2335	2335	0
233	20231103	155600	80790600	2335	2335	2335	2335	0
234	20231103	155500	80790600	2335	2335	2335	2335	0
235	20231103	155400	80790600	2335	2335	2335	2335	0
236	20231103	155300	80790600	2335	2335	2335	2335	0
237	20231103	155200	80790600	2335	2335	2335	2335	0
238	20231103	155100	80790600	2335	2335	2335	2335	0
239	20231103	155000	80790600	2335	2335	2335	2335	0
240	20231103	154900	80790600	2335	2335	2335	2335	0
241	20231103	154800	80790600	2335	2335	2335	2335	0
242	20231103	154700	80790600	2335	2335	2335	2335	1280
243	20231103	154600	80790600	2335	2335	2335	2335	0
244	20231103	154500	80790600	2335	2335	2335	2335	0
245	20231103	154400	80790600	2335	2335	2335	2335	0
246	20231103	154300	80790600	2335	2335	2335	2335	0
247	20231103	154200	80790600	2335	2335	2335	2335	0
248	20231103	154100	80790600	2335	2335	2335	2335	0
249	20231103	154000	80790600	2335	2335	2335	2335	0
250	20231103	153900	80790600	2335	2335	2335	2335	0
251	20231103	153800	80790600	2335	2335	2335	2335	0
252	20231103	153700	80790600	2335	2335	2335	2335	0
253	20231103	153600	80790600	2335	2335	2335	2335	0
254	20231103	153500	80790600	2335	2335	2335	2335	0
255	20231103	153400	80790600	2335	2335	2335	2335	0
256	20231103	153300	80790600	2335	2335	2335	2335	0
257	20231103	153200	80790600	2335	2335	2335	2335	0
258	20231103	153100	80790600	2335	2335	2335	2335	0
259	20231103	153000	80790600	2335	2335	2335	2335	1280
260	20231103	152900	77801800	2340	2340	2340	2340	0
261	20231103	152800	77801800	2340	2340	2340	2340	0
262	20231103	152700	77801800	2340	2340	2340	2340	0
263	20231103	152600	77801800	2340	2340	2340	2340	0
264	20231103	152500	77801800	2340	2340	2340	2340	0
265	20231103	152400	77801800	2340	2340	2340	2340	0
266	20231103	152300	77801800	2340	2340	2340	2340	0
267	20231103	152200	77801800	2340	2340	2340	2340	0
268	20231103	152100	77801800	2340	2340	2340	2340	0
269	20231103	152000	77801800	2340	2340	2340	2340	0
270	20231103	151900	77801800	2340	2340	2340	2340	1
271	20231103	151800	77799460	2340	2340	2340	2340	0
272	20231103	151700	77799460	2340	2340	2340	2340	0
273	20231103	151600	77799460	2340	2340	2340	2340	4
274	20231103	151500	77790100	2340	2320	2340	2320	9
275	20231103	151400	77769200	2320	2315	2320	2315	253
276	20231103	151300	77183425	2320	2320	2320	2320	5
277	20231103	151200	77171825	2320	2320	2320	2320	196
278	20231103	151100	76717105	2325	2325	2325	2325	12
279	20231103	151000	76689205	2325	2340	2340	2325	332
280	20231103	150900	75917290	2320	2320	2320	2320	9
281	20231103	150800	75896410	2325	2325	2325	2325	1000
282	20231103	150700	73571410	2335	2335	2335	2335	0
283	20231103	150600	73571410	2335	2335	2335	2335	0
284	20231103	150500	73571410	2335	2335	2335	2335	2
285	20231103	150400	73566740	2340	2340	2340	2340	0
286	20231103	150300	73566740	2340	2335	2340	2335	4
287	20231103	150200	73557395	2325	2330	2330	2325	100
288	20231103	150100	73324545	2335	2335	2335	2335	0
289	20231103	150000	73324545	2335	2335	2335	2335	0
290	20231103	145900	73324545	2335	2335	2335	2335	132
291	20231103	145800	73016325	2340	2340	2340	2340	92
292	20231103	145700	72801045	2335	2340	2340	2335	43
293	20231103	145600	72700430	2340	2340	2340	2340	0
294	20231103	145500	72700430	2340	2340	2340	2340	0
295	20231103	145400	72700430	2340	2340	2340	2340	0
296	20231103	145300	72700430	2340	2340	2340	2340	0
297	20231103	145200	72700430	2340	2340	2340	2340	0
298	20231103	145100	72700430	2340	2340	2340	2340	1
299	20231103	145000	72698090	2335	2335	2335	2335	76
300	20231103	144900	72520630	2335	2335	2335	2335	0
301	20231103	144800	72520630	2335	2335	2335	2335	0
302	20231103	144700	72520630	2335	2335	2335	2335	0
303	20231103	144600	72520630	2335	2335	2335	2335	0
304	20231103	144500	72520630	2335	2335	2335	2335	0
305	20231103	144400	72520630	2335	2335	2335	2335	964
306	20231103	144300	70269690	2335	2335	2335	2335	0
307	20231103	144200	70269690	2335	2335	2335	2335	7
308	20231103	144100	70253345	2315	2315	2315	2315	0
309	20231103	144000	70253345	2315	2315	2315	2315	0
310	20231103	143900	70253345	2315	2315	2315	2315	0
311	20231103	143800	70253345	2315	2315	2315	2315	0
312	20231103	143700	70253345	2315	2315	2315	2315	0
313	20231103	143600	70253345	2315	2315	2315	2315	0
314	20231103	143500	70253345	2315	2315	2315	2315	0
315	20231103	143400	70253345	2315	2315	2315	2315	0
316	20231103	143300	70253345	2315	2330	2330	2315	154
317	20231103	143200	69894880	2330	2330	2330	2330	0
318	20231103	143100	69894880	2330	2335	2335	2330	2
319	20231103	143000	69890215	2335	2335	2335	2335	0
320	20231103	142900	69890215	2335	2335	2335	2335	0
321	20231103	142800	69890215	2335	2335	2335	2335	428
322	20231103	142700	68890835	2335	2335	2335	2335	0
323	20231103	142600	68890835	2335	2335	2335	2335	7
324	20231103	142500	68874490	2330	2330	2330	2330	70
325	20231103	142400	68711390	2330	2330	2330	2330	110
326	20231103	142300	68455090	2330	2330	2330	2330	429
327	20231103	142200	67455520	2330	2330	2330	2330	0
328	20231103	142100	67455520	2330	2330	2330	2330	0
329	20231103	142000	67455520	2330	2330	2330	2330	0
330	20231103	141900	67455520	2330	2330	2330	2330	0
331	20231103	141800	67455520	2330	2330	2330	2330	0
332	20231103	141700	67455520	2330	2330	2330	2330	0
333	20231103	141600	67455520	2330	2330	2330	2330	0
334	20231103	141500	67455520	2330	2330	2330	2330	0
335	20231103	141400	67455520	2330	2330	2330	2330	0
336	20231103	141300	67455520	2330	2330	2330	2330	0
337	20231103	141200	67455520	2330	2330	2330	2330	0
338	20231103	141100	67455520	2330	2330	2330	2330	0
339	20231103	141000	67455520	2330	2330	2330	2330	0
340	20231103	140900	67455520	2330	2330	2330	2330	0
341	20231103	140800	67455520	2330	2330	2330	2330	0
342	20231103	140700	67455520	2330	2330	2330	2330	0
343	20231103	140600	67455520	2330	2330	2330	2330	0
344	20231103	140500	67455520	2330	2330	2330	2330	0
345	20231103	140400	67455520	2330	2330	2330	2330	30
346	20231103	140300	67385620	2330	2330	2330	2330	0
347	20231103	140200	67385620	2330	2330	2330	2330	0
348	20231103	140100	67385620	2330	2330	2330	2330	0
349	20231103	140000	67385620	2330	2330	2330	2330	0
350	20231103	135900	67385620	2330	2330	2330	2330	0
351	20231103	135800	67385620	2330	2330	2330	2330	0
352	20231103	135700	67385620	2330	2330	2330	2330	0
353	20231103	135600	67385620	2330	2330	2330	2330	0
354	20231103	135500	67385620	2330	2330	2330	2330	1
355	20231103	135400	67383290	2320	2320	2320	2320	0
356	20231103	135300	67383290	2320	2320	2320	2320	0
357	20231103	135200	67383290	2320	2320	2320	2320	0
358	20231103	135100	67383290	2320	2320	2320	2320	0
359	20231103	135000	67383290	2320	2320	2320	2320	0
360	20231103	134900	67383290	2320	2320	2320	2320	0
361	20231103	134800	67383290	2320	2330	2330	2320	2
362	20231103	134700	67378640	2335	2335	2335	2335	0
363	20231103	134600	67378640	2335	2335	2335	2335	0
364	20231103	134500	67378640	2335	2335	2335	2335	0
365	20231103	134400	67378640	2335	2335	2335	2335	0
366	20231103	134300	67378640	2335	2335	2335	2335	0
367	20231103	134200	67378640	2335	2335	2335	2335	0
368	20231103	134100	67378640	2335	2335	2335	2335	0
369	20231103	134000	67378640	2335	2335	2335	2335	0
370	20231103	133900	67378640	2335	2335	2335	2335	0
371	20231103	133800	67378640	2335	2335	2335	2335	0
372	20231103	133700	67378640	2335	2335	2335	2335	0
373	20231103	133600	67378640	2335	2335	2335	2335	0
374	20231103	133500	67378640	2335	2335	2335	2335	0
375	20231103	133400	67378640	2335	2335	2335	2335	0
376	20231103	133300	67378640	2335	2335	2335	2335	0
377	20231103	133200	67378640	2335	2335	2335	2335	0
378	20231103	133100	67378640	2335	2335	2335	2335	0
379	20231103	133000	67378640	2335	2330	2335	2330	470
380	20231103	132900	66282710	2315	2315	2315	2315	0
381	20231103	132800	66282710	2315	2315	2315	2315	0
382	20231103	132700	66282710	2315	2315	2315	2315	1000
383	20231103	132600	63967710	2315	2315	2315	2315	0
384	20231103	132500	63967710	2315	2315	2315	2315	0
385	20231103	132400	63967710	2315	2315	2315	2315	0
386	20231103	132300	63967710	2315	2315	2315	2315	0
387	20231103	132200	63967710	2315	2315	2315	2315	0
388	20231103	132100	63967710	2315	2330	2330	2315	251
389	20231103	132000	63383635	2330	2330	2330	2330	0
390	20231103	131900	63383635	2330	2330	2330	2330	0
391	20231103	131800	63383635	2330	2330	2330	2330	239
392	20231103	131700	62826765	2325	2325	2325	2325	0
393	20231103	131600	62826765	2325	2325	2325	2325	90
394	20231103	131500	62617515	2320	2320	2320	2320	16
395	20231103	131400	62580395	2320	2320	2320	2320	0
396	20231103	131300	62580395	2320	2320	2320	2320	0
397	20231103	131200	62580395	2320	2320	2320	2320	0
398	20231103	131100	62580395	2320	2320	2320	2320	0
399	20231103	131000	62580395	2320	2320	2320	2320	0
400	20231103	130900	62580395	2320	2310	2320	2310	78
401	20231103	130800	62400205	2305	2305	2305	2305	0
402	20231103	130700	62400205	2305	2305	2305	2305	0
403	20231103	130600	62400205	2305	2305	2305	2305	0
404	20231103	130500	62400205	2305	2305	2305	2305	0
405	20231103	130400	62400205	2305	2305	2305	2305	0
406	20231103	130300	62400205	2305	2305	2305	2305	0
407	20231103	130200	62400205	2305	2305	2305	2305	0
408	20231103	130100	62400205	2305	2305	2305	2305	0
409	20231103	130000	62400205	2305	2305	2305	2305	0
410	20231103	125900	62400205	2305	2305	2305	2305	0
411	20231103	125800	62400205	2305	2305	2305	2305	0
412	20231103	125700	62400205	2305	2305	2305	2305	0
413	20231103	125600	62400205	2305	2305	2305	2305	0
414	20231103	125500	62400205	2305	2305	2305	2305	0
415	20231103	125400	62400205	2305	2305	2305	2305	0
416	20231103	125300	62400205	2305	2305	2305	2305	0
417	20231103	125200	62400205	2305	2310	2310	2305	300
418	20231103	125100	61708270	2310	2320	2320	2310	800
419	20231103	125000	59858275	2320	2320	2320	2320	0
420	20231103	124900	59858275	2320	2320	2320	2320	0
421	20231103	124800	59858275	2320	2320	2320	2320	0
422	20231103	124700	59858275	2320	2320	2320	2320	0
423	20231103	124600	59858275	2320	2320	2320	2320	0
424	20231103	124500	59858275	2320	2320	2320	2320	500
425	20231103	124400	58698275	2320	2320	2320	2320	0
426	20231103	124300	58698275	2320	2320	2320	2320	0
427	20231103	124200	58698275	2320	2320	2320	2320	0
428	20231103	124100	58698275	2320	2320	2320	2320	0
429	20231103	124000	58698275	2320	2320	2320	2320	0
430	20231103	123900	58698275	2320	2320	2320	2320	0
431	20231103	123800	58698275	2320	2320	2320	2320	0
432	20231103	123700	58698275	2320	2320	2320	2320	0
433	20231103	123600	58698275	2320	2320	2320	2320	0
434	20231103	123500	58698275	2320	2320	2320	2320	0
435	20231103	123400	58698275	2320	2320	2320	2320	0
436	20231103	123300	58698275	2320	2320	2320	2320	0
437	20231103	123200	58698275	2320	2320	2320	2320	0
438	20231103	123100	58698275	2320	2320	2320	2320	249
439	20231103	123000	58120595	2320	2320	2320	2320	0
440	20231103	122900	58120595	2320	2320	2320	2320	0
441	20231103	122800	58120595	2320	2320	2320	2320	0
442	20231103	122700	58120595	2320	2320	2320	2320	0
443	20231103	122600	58120595	2320	2320	2320	2320	0
444	20231103	122500	58120595	2320	2320	2320	2320	0
445	20231103	122400	58120595	2320	2320	2320	2320	0
446	20231103	122300	58120595	2320	2320	2320	2320	0
447	20231103	122200	58120595	2320	2320	2320	2320	0
448	20231103	122100	58120595	2320	2320	2320	2320	0
449	20231103	122000	58120595	2320	2320	2320	2320	1
450	20231103	121900	58118275	2320	2320	2320	2320	0
451	20231103	121800	58118275	2320	2320	2320	2320	0
452	20231103	121700	58118275	2320	2320	2320	2320	0
453	20231103	121600	58118275	2320	2320	2320	2320	0
454	20231103	121500	58118275	2320	2320	2320	2320	0
455	20231103	121400	58118275	2320	2320	2320	2320	0
456	20231103	121300	58118275	2320	2320	2320	2320	0
457	20231103	121200	58118275	2320	2320	2320	2320	0
458	20231103	121100	58118275	2320	2320	2320	2320	0
459	20231103	121000	58118275	2320	2320	2320	2320	0
460	20231103	120900	58118275	2320	2320	2320	2320	0
461	20231103	120800	58118275	2320	2320	2320	2320	0
462	20231103	120700	58118275	2320	2320	2320	2320	0
463	20231103	120600	58118275	2320	2320	2320	2320	0
464	20231103	120500	58118275	2320	2320	2320	2320	2
465	20231103	120400	58113635	2320	2320	2320	2320	0
466	20231103	120300	58113635	2320	2320	2320	2320	0
467	20231103	120200	58113635	2320	2320	2320	2320	0
468	20231103	120100	58113635	2320	2320	2320	2320	0
469	20231103	120000	58113635	2320	2320	2320	2320	0
470	20231103	115900	58113635	2320	2320	2320	2320	0
471	20231103	115800	58113635	2320	2320	2320	2320	0
472	20231103	115700	58113635	2320	2320	2320	2320	0
473	20231103	115600	58113635	2320	2320	2320	2320	0
474	20231103	115500	58113635	2320	2320	2320	2320	0
475	20231103	115400	58113635	2320	2320	2320	2320	0
476	20231103	115300	58113635	2320	2320	2320	2320	0
477	20231103	115200	58113635	2320	2320	2320	2320	373
478	20231103	115100	57248275	2320	2320	2320	2320	0
479	20231103	115000	57248275	2320	2320	2320	2320	2
480	20231103	114900	57243635	2320	2320	2320	2320	0
481	20231103	114800	57243635	2320	2320	2320	2320	0
482	20231103	114700	57243635	2320	2320	2320	2320	50
483	20231103	114600	57127635	2340	2340	2340	2340	500
484	20231103	114500	55957635	2340	2340	2340	2340	0
485	20231103	114400	55957635	2340	2340	2340	2340	0
486	20231103	114300	55957635	2340	2340	2340	2340	0
487	20231103	114200	55957635	2340	2340	2340	2340	0
488	20231103	114100	55957635	2340	2340	2340	2340	0
489	20231103	114000	55957635	2340	2340	2340	2340	0
490	20231103	113900	55957635	2340	2340	2340	2340	300
491	20231103	113800	55255635	2340	2335	2340	2335	1100
492	20231103	113700	52681945	2335	2335	2335	2335	1
493	20231103	113600	52679610	2340	2340	2340	2340	0
494	20231103	113500	52679610	2340	2340	2340	2340	0
495	20231103	113400	52679610	2340	2325	2340	2320	276
496	20231103	113300	52034150	2340	2340	2340	2340	0
497	20231103	113200	52034150	2340	2340	2340	2340	0
498	20231103	113100	52034150	2340	2340	2340	2340	0
499	20231103	113000	52034150	2340	2340	2340	2340	0
500	20231103	112900	52034150	2340	2340	2340	2340	0
501	20231103	112800	52034150	2340	2340	2340	2340	0
502	20231103	112700	52034150	2340	2340	2340	2340	143
503	20231103	112600	51699530	2335	2335	2335	2335	21
504	20231103	112500	51650495	2340	2320	2340	2320	4000
505	20231103	112400	42304225	2320	2315	2320	2315	1000
506	20231103	112300	39986395	2315	2315	2315	2315	0
507	20231103	112200	39986395	2315	2315	2315	2315	58
508	20231103	112100	39852125	2310	2310	2310	2310	0
509	20231103	112000	39852125	2310	2310	2310	2310	0
510	20231103	111900	39852125	2310	2310	2310	2310	0
511	20231103	111800	39852125	2310	2310	2310	2310	288
512	20231103	111700	39186845	2315	2315	2315	2315	0
513	20231103	111600	39186845	2315	2315	2315	2315	0
514	20231103	111500	39186845	2315	2315	2315	2315	0
515	20231103	111400	39186845	2315	2315	2315	2315	0
516	20231103	111300	39186845	2315	2315	2315	2315	0
517	20231103	111200	39186845	2315	2315	2315	2315	0
518	20231103	111100	39186845	2315	2315	2315	2315	0
519	20231103	111000	39186845	2315	2315	2315	2315	0
520	20231103	110900	39186845	2315	2315	2315	2315	0
521	20231103	110800	39186845	2315	2315	2315	2315	0
522	20231103	110700	39186845	2315	2315	2315	2315	0
523	20231103	110600	39186845	2315	2315	2315	2315	5
524	20231103	110500	39175270	2310	2310	2310	2310	0
525	20231103	110400	39175270	2310	2310	2310	2310	0
526	20231103	110300	39175270	2310	2310	2310	2310	0
527	20231103	110200	39175270	2310	2310	2310	2310	8
528	20231103	110100	39156790	2310	2310	2310	2310	0
529	20231103	110000	39156790	2310	2310	2315	2310	2605
530	20231103	105900	33128385	2310	2310	2310	2310	0
531	20231103	105800	33128385	2310	2310	2310	2310	0
532	20231103	105700	33128385	2310	2310	2310	2310	0
533	20231103	105600	33128385	2310	2310	2310	2310	1
534	20231103	105500	33126075	2305	2305	2305	2305	0
535	20231103	105400	33126075	2305	2305	2305	2305	0
536	20231103	105300	33126075	2305	2305	2305	2305	0
537	20231103	105200	33126075	2305	2305	2305	2305	0
538	20231103	105100	33126075	2305	2305	2305	2305	50
539	20231103	105000	33010825	2305	2305	2305	2305	45
540	20231103	104900	32907100	2310	2310	2310	2310	0
541	20231103	104800	32907100	2310	2310	2310	2310	0
542	20231103	104700	32907100	2310	2310	2310	2310	0
543	20231103	104600	32907100	2310	2310	2310	2310	0
544	20231103	104500	32907100	2310	2310	2310	2310	200
545	20231103	104400	32445100	2310	2310	2310	2310	0
546	20231103	104300	32445100	2310	2310	2310	2310	0
547	20231103	104200	32445100	2310	2310	2310	2310	0
548	20231103	104100	32445100	2310	2310	2310	2310	0
549	20231103	104000	32445100	2310	2310	2310	2310	0
550	20231103	103900	32445100	2310	2310	2310	2310	0
551	20231103	103800	32445100	2310	2310	2310	2310	0
552	20231103	103700	32445100	2310	2310	2310	2310	0
553	20231103	103600	32445100	2310	2310	2310	2310	0
554	20231103	103500	32445100	2310	2310	2310	2310	1
555	20231103	103400	32442790	2310	2310	2310	2310	0
556	20231103	103300	32442790	2310	2310	2310	2310	0
557	20231103	103200	32442790	2310	2310	2310	2310	0
558	20231103	103100	32442790	2310	2310	2310	2310	0
559	20231103	103000	32442790	2310	2310	2310	2310	0
560	20231103	102900	32442790	2310	2310	2310	2310	300
561	20231103	102800	31749790	2310	2310	2310	2310	0
562	20231103	102700	31749790	2310	2310	2310	2310	0
563	20231103	102600	31749790	2310	2310	2310	2310	0
564	20231103	102500	31749790	2310	2310	2310	2310	0
565	20231103	102400	31749790	2310	2310	2310	2310	0
566	20231103	102300	31749790	2310	2310	2310	2310	0
567	20231103	102200	31749790	2310	2310	2310	2310	0
568	20231103	102100	31749790	2310	2310	2310	2310	0
569	20231103	102000	31749790	2310	2310	2310	2310	0
570	20231103	101900	31749790	2310	2310	2310	2310	0
571	20231103	101800	31749790	2310	2310	2310	2310	95
572	20231103	101700	31530340	2310	2310	2310	2310	0
573	20231103	101600	31530340	2310	2310	2310	2310	0
574	20231103	101500	31530340	2310	2310	2310	2310	0
575	20231103	101400	31530340	2310	2310	2310	2310	0
576	20231103	101300	31530340	2310	2310	2310	2310	54
577	20231103	101200	31405600	2305	2305	2305	2305	0
578	20231103	101100	31405600	2305	2305	2305	2305	0
579	20231103	101000	31405600	2305	2305	2305	2305	0
580	20231103	100900	31405600	2305	2305	2305	2305	0
581	20231103	100800	31405600	2305	2305	2305	2305	97
582	20231103	100700	31182015	2305	2305	2305	2305	0
583	20231103	100600	31182015	2305	2305	2305	2305	0
584	20231103	100500	31182015	2305	2305	2305	2305	0
585	20231103	100400	31182015	2305	2305	2305	2305	0
586	20231103	100300	31182015	2305	2300	2305	2300	12
587	20231103	100200	31154365	2305	2305	2305	2305	0
588	20231103	100100	31154365	2305	2305	2305	2305	0
589	20231103	100000	31154365	2305	2305	2305	2305	0
590	20231103	095900	31154365	2305	2305	2305	2305	0
591	20231103	095800	31154365	2305	2305	2305	2305	0
592	20231103	095700	31154365	2305	2305	2305	2305	1
593	20231103	095600	31152060	2290	2290	2290	2290	20
594	20231103	095500	31106260	2285	2285	2285	2285	0
595	20231103	095400	31106260	2285	2285	2285	2285	0
596	20231103	095300	31106260	2285	2285	2285	2285	0
597	20231103	095200	31106260	2285	2285	2285	2285	0
598	20231103	095100	31106260	2285	2285	2285	2285	0
599	20231103	095000	31106260	2285	2285	2285	2285	0
600	20231103	094900	31106260	2285	2285	2285	2285	0
601	20231103	094800	31106260	2285	2285	2285	2285	1000
602	20231103	094700	28821260	2285	2285	2285	2285	0
603	20231103	094600	28821260	2285	2285	2285	2285	0
604	20231103	094500	28821260	2285	2300	2300	2285	4465
605	20231103	094400	18602050	2300	2300	2300	2300	0
606	20231103	094300	18602050	2300	2300	2300	2300	0
607	20231103	094200	18602050	2300	2300	2300	2300	101
608	20231103	094100	18369750	2310	2310	2310	2310	0
609	20231103	094000	18369750	2310	2310	2310	2310	0
610	20231103	093900	18369750	2310	2310	2310	2310	0
611	20231103	093800	18369750	2310	2310	2310	2310	0
612	20231103	093700	18369750	2310	2310	2310	2310	1
613	20231103	093600	18367440	2310	2310	2310	2310	0
614	20231103	093500	18367440	2310	2310	2310	2310	0
615	20231103	093400	18367440	2310	2310	2310	2310	0
616	20231103	093300	18367440	2310	2310	2310	2310	1
617	20231103	093200	18365130	2310	2310	2310	2310	0
618	20231103	093100	18365130	2310	2310	2310	2310	3
619	20231103	093000	18358200	2300	2300	2300	2300	90
620	20231103	092900	18151200	2310	2310	2310	2310	130
621	20231103	092800	17850900	2300	2300	2300	2300	100
622	20231103	092700	17620900	2310	2310	2310	2310	10
623	20231103	092600	17597800	2310	2310	2310	2310	0
624	20231103	092500	17597800	2310	2310	2310	2310	0
625	20231103	092400	17597800	2310	2310	2310	2310	0
626	20231103	092300	17597800	2310	2310	2310	2310	0
627	20231103	092200	17597800	2310	2310	2310	2310	615
628	20231103	092100	16177150	2310	2310	2310	2310	0
629	20231103	092000	16177150	2310	2310	2310	2310	0
630	20231103	091900	16177150	2310	2310	2310	2310	0
631	20231103	091800	16177150	2310	2310	2310	2310	43
632	20231103	091700	16077820	2320	2310	2320	2310	178
633	20231103	091600	15664880	2320	2320	2320	2320	0
634	20231103	091500	15664880	2320	2320	2320	2320	148
635	20231103	091400	15321520	2320	2320	2320	2320	0
636	20231103	091300	15321520	2320	2320	2320	2320	0
637	20231103	091200	15321520	2320	2320	2320	2320	29
638	20231103	091100	15254240	2320	2320	2320	2320	5
639	20231103	091000	15242640	2320	2315	2320	2315	9
640	20231103	090900	15221800	2315	2315	2315	2310	81
641	20231103	090800	15034300	2300	2320	2320	2300	6
642	20231103	090700	15020400	2295	2295	2320	2295	1059
643	20231103	090600	12589870	2320	2315	2320	2315	5
644	20231103	090500	12578280	2295	2320	2320	2295	493
645	20231103	090400	11440015	2320	2320	2320	2320	5
646	20231103	090300	11428415	2320	2315	2320	2315	665
647	20231103	090200	9887615	2315	2315	2315	2315	64
648	20231103	090100	9739455	2315	2300	2315	2300	1354
649	20231103	090000	6616100	2300	2300	2300	2295	2877