KissMeData/080530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195000	16779460	1150	1150	1150	1150	581
3	20231103	194900	16779460	1150	1150	1150	1150	0
4	20231103	194800	16779460	1150	1150	1150	1150	0
5	20231103	194700	16779460	1150	1150	1150	1150	0
6	20231103	194600	16779460	1150	1150	1150	1150	0
7	20231103	194500	16779460	1150	1150	1150	1150	0
8	20231103	194400	16779460	1150	1150	1150	1150	0
9	20231103	194300	16779460	1150	1150	1150	1150	0
10	20231103	194200	16779460	1150	1150	1150	1150	0
11	20231103	194100	16779460	1150	1150	1150	1150	0
12	20231103	194000	16779460	1150	1150	1150	1150	0
13	20231103	193900	16779460	1150	1150	1150	1150	0
14	20231103	193800	16779460	1150	1150	1150	1150	0
15	20231103	193700	16779460	1150	1150	1150	1150	0
16	20231103	193600	16779460	1150	1150	1150	1150	0
17	20231103	193500	16779460	1150	1150	1150	1150	0
18	20231103	193400	16779460	1150	1150	1150	1150	0
19	20231103	193300	16779460	1150	1150	1150	1150	0
20	20231103	193200	16779460	1150	1150	1150	1150	0
21	20231103	193100	16779460	1150	1150	1150	1150	0
22	20231103	193000	16779460	1150	1150	1150	1150	0
23	20231103	192900	16779460	1150	1150	1150	1150	0
24	20231103	192800	16779460	1150	1150	1150	1150	0
25	20231103	192700	16779460	1150	1150	1150	1150	0
26	20231103	192600	16779460	1150	1150	1150	1150	0
27	20231103	192500	16779460	1150	1150	1150	1150	0
28	20231103	192400	16779460	1150	1150	1150	1150	0
29	20231103	192300	16779460	1150	1150	1150	1150	0
30	20231103	192200	16779460	1150	1150	1150	1150	0
31	20231103	192100	16779460	1150	1150	1150	1150	0
32	20231103	192000	16779460	1150	1150	1150	1150	581
33	20231103	191900	16779460	1150	1150	1150	1150	0
34	20231103	191800	16779460	1150	1150	1150	1150	0
35	20231103	191700	16779460	1150	1150	1150	1150	0
36	20231103	191600	16779460	1150	1150	1150	1150	0
37	20231103	191500	16779460	1150	1150	1150	1150	0
38	20231103	191400	16779460	1150	1150	1150	1150	0
39	20231103	191300	16779460	1150	1150	1150	1150	0
40	20231103	191200	16779460	1150	1150	1150	1150	0
41	20231103	191100	16779460	1150	1150	1150	1150	0
42	20231103	191000	16779460	1150	1150	1150	1150	0
43	20231103	190900	16779460	1150	1150	1150	1150	0
44	20231103	190800	16779460	1150	1150	1150	1150	0
45	20231103	190700	16779460	1150	1150	1150	1150	0
46	20231103	190600	16779460	1150	1150	1150	1150	0
47	20231103	190500	16779460	1150	1150	1150	1150	0
48	20231103	190400	16779460	1150	1150	1150	1150	0
49	20231103	190300	16779460	1150	1150	1150	1150	0
50	20231103	190200	16779460	1150	1150	1150	1150	0
51	20231103	190100	16779460	1150	1150	1150	1150	0
52	20231103	190000	16779460	1150	1150	1150	1150	0
53	20231103	185900	16779460	1150	1150	1150	1150	0
54	20231103	185800	16779460	1150	1150	1150	1150	0
55	20231103	185700	16779460	1150	1150	1150	1150	0
56	20231103	185600	16779460	1150	1150	1150	1150	0
57	20231103	185500	16779460	1150	1150	1150	1150	0
58	20231103	185400	16779460	1150	1150	1150	1150	0
59	20231103	185300	16779460	1150	1150	1150	1150	0
60	20231103	185200	16779460	1150	1150	1150	1150	0
61	20231103	185100	16779460	1150	1150	1150	1150	0
62	20231103	185000	16779460	1150	1150	1150	1150	581
63	20231103	184900	16779460	1150	1150	1150	1150	0
64	20231103	184800	16779460	1150	1150	1150	1150	0
65	20231103	184700	16779460	1150	1150	1150	1150	0
66	20231103	184600	16779460	1150	1150	1150	1150	0
67	20231103	184500	16779460	1150	1150	1150	1150	0
68	20231103	184400	16779460	1150	1150	1150	1150	0
69	20231103	184300	16779460	1150	1150	1150	1150	0
70	20231103	184200	16779460	1150	1150	1150	1150	0
71	20231103	184100	16779460	1150	1150	1150	1150	0
72	20231103	184000	16779460	1150	1150	1150	1150	0
73	20231103	183900	16779460	1150	1150	1150	1150	0
74	20231103	183800	16779460	1150	1150	1150	1150	0
75	20231103	183700	16779460	1150	1150	1150	1150	0
76	20231103	183600	16779460	1150	1150	1150	1150	0
77	20231103	183500	16779460	1150	1150	1150	1150	0
78	20231103	183400	16779460	1150	1150	1150	1150	0
79	20231103	183300	16779460	1150	1150	1150	1150	0
80	20231103	183200	16779460	1150	1150	1150	1150	0
81	20231103	183100	16779460	1150	1150	1150	1150	0
82	20231103	183000	16779460	1150	1150	1150	1150	0
83	20231103	182900	16779460	1150	1150	1150	1150	0
84	20231103	182800	16779460	1150	1150	1150	1150	0
85	20231103	182700	16779460	1150	1150	1150	1150	0
86	20231103	182600	16779460	1150	1150	1150	1150	0
87	20231103	182500	16779460	1150	1150	1150	1150	0
88	20231103	182400	16779460	1150	1150	1150	1150	0
89	20231103	182300	16779460	1150	1150	1150	1150	0
90	20231103	182200	16779460	1150	1150	1150	1150	0
91	20231103	182100	16779460	1150	1150	1150	1150	0
92	20231103	182000	16779460	1150	1150	1150	1150	581
93	20231103	181900	16779460	1150	1150	1150	1150	0
94	20231103	181800	16779460	1150	1150	1150	1150	0
95	20231103	181700	16779460	1150	1150	1150	1150	0
96	20231103	181600	16779460	1150	1150	1150	1150	0
97	20231103	181500	16779460	1150	1150	1150	1150	0
98	20231103	181400	16779460	1150	1150	1150	1150	0
99	20231103	181300	16779460	1150	1150	1150	1150	0
100	20231103	181200	16779460	1150	1150	1150	1150	0
101	20231103	181100	16779460	1150	1150	1150	1150	0
102	20231103	181000	16779460	1150	1150	1150	1150	0
103	20231103	180900	16779460	1150	1150	1150	1150	0
104	20231103	180800	16779460	1150	1150	1150	1150	0
105	20231103	180700	16779460	1150	1150	1150	1150	0
106	20231103	180600	16779460	1150	1150	1150	1150	0
107	20231103	180500	16779460	1150	1150	1150	1150	0
108	20231103	180400	16779460	1150	1150	1150	1150	0
109	20231103	180300	16779460	1150	1150	1150	1150	0
110	20231103	180200	16779460	1150	1150	1150	1150	0
111	20231103	180100	16779460	1150	1150	1150	1150	0
112	20231103	180000	16779460	1150	1150	1150	1150	0
113	20231103	175900	16779460	1150	1150	1150	1150	0
114	20231103	175800	16779460	1150	1150	1150	1150	0
115	20231103	175700	16779460	1150	1150	1150	1150	0
116	20231103	175600	16779460	1150	1150	1150	1150	0
117	20231103	175500	16779460	1150	1150	1150	1150	0
118	20231103	175400	16779460	1150	1150	1150	1150	0
119	20231103	175300	16779460	1150	1150	1150	1150	0
120	20231103	175200	16779460	1150	1150	1150	1150	0
121	20231103	175100	16779460	1150	1150	1150	1150	0
122	20231103	175000	16779460	1150	1150	1150	1150	581
123	20231103	174900	16779460	1150	1150	1150	1150	0
124	20231103	174800	16779460	1150	1150	1150	1150	0
125	20231103	174700	16779460	1150	1150	1150	1150	0
126	20231103	174600	16779460	1150	1150	1150	1150	0
127	20231103	174500	16779460	1150	1150	1150	1150	0
128	20231103	174400	16779460	1150	1150	1150	1150	0
129	20231103	174300	16779460	1150	1150	1150	1150	0
130	20231103	174200	16779460	1150	1150	1150	1150	0
131	20231103	174100	16779460	1150	1150	1150	1150	0
132	20231103	174000	16779460	1150	1150	1150	1150	0
133	20231103	173900	16779460	1150	1150	1150	1150	0
134	20231103	173800	16779460	1150	1150	1150	1150	0
135	20231103	173700	16779460	1150	1150	1150	1150	0
136	20231103	173600	16779460	1150	1150	1150	1150	0
137	20231103	173500	16779460	1150	1150	1150	1150	0
138	20231103	173400	16779460	1150	1150	1150	1150	0
139	20231103	173300	16779460	1150	1150	1150	1150	0
140	20231103	173200	16779460	1150	1150	1150	1150	0
141	20231103	173100	16779460	1150	1150	1150	1150	0
142	20231103	173000	16779460	1150	1150	1150	1150	0
143	20231103	172900	16779460	1150	1150	1150	1150	0
144	20231103	172800	16779460	1150	1150	1150	1150	0
145	20231103	172700	16779460	1150	1150	1150	1150	0
146	20231103	172600	16779460	1150	1150	1150	1150	0
147	20231103	172500	16779460	1150	1150	1150	1150	0
148	20231103	172400	16779460	1150	1150	1150	1150	0
149	20231103	172300	16779460	1150	1150	1150	1150	0
150	20231103	172200	16779460	1150	1150	1150	1150	0
151	20231103	172100	16779460	1150	1150	1150	1150	0
152	20231103	172000	16779460	1150	1150	1150	1150	581
153	20231103	171900	16779460	1150	1150	1150	1150	0
154	20231103	171800	16779460	1150	1150	1150	1150	0
155	20231103	171700	16779460	1150	1150	1150	1150	0
156	20231103	171600	16779460	1150	1150	1150	1150	0
157	20231103	171500	16779460	1150	1150	1150	1150	0
158	20231103	171400	16779460	1150	1150	1150	1150	0
159	20231103	171300	16779460	1150	1150	1150	1150	0
160	20231103	171200	16779460	1150	1150	1150	1150	0
161	20231103	171100	16779460	1150	1150	1150	1150	0
162	20231103	171000	16779460	1150	1150	1150	1150	0
163	20231103	170900	16779460	1150	1150	1150	1150	0
164	20231103	170800	16779460	1150	1150	1150	1150	0
165	20231103	170700	16779460	1150	1150	1150	1150	0
166	20231103	170600	16779460	1150	1150	1150	1150	0
167	20231103	170500	16779460	1150	1150	1150	1150	0
168	20231103	170400	16779460	1150	1150	1150	1150	0
169	20231103	170300	16779460	1150	1150	1150	1150	0
170	20231103	170200	16779460	1150	1150	1150	1150	0
171	20231103	170100	16779460	1150	1150	1150	1150	0
172	20231103	170000	16779460	1150	1150	1150	1150	0
173	20231103	165900	16779460	1150	1150	1150	1150	0
174	20231103	165800	16779460	1150	1150	1150	1150	0
175	20231103	165700	16779460	1150	1150	1150	1150	0
176	20231103	165600	16779460	1150	1150	1150	1150	0
177	20231103	165500	16779460	1150	1150	1150	1150	0
178	20231103	165400	16779460	1150	1150	1150	1150	0
179	20231103	165300	16779460	1150	1150	1150	1150	0
180	20231103	165200	16779460	1150	1150	1150	1150	0
181	20231103	165100	16779460	1150	1150	1150	1150	0
182	20231103	165000	16779460	1150	1150	1150	1150	581
183	20231103	164900	16779460	1150	1150	1150	1150	0
184	20231103	164800	16779460	1150	1150	1150	1150	0
185	20231103	164700	16779460	1150	1150	1150	1150	0
186	20231103	164600	16779460	1150	1150	1150	1150	0
187	20231103	164500	16779460	1150	1150	1150	1150	0
188	20231103	164400	16779460	1150	1150	1150	1150	0
189	20231103	164300	16779460	1150	1150	1150	1150	0
190	20231103	164200	16779460	1150	1150	1150	1150	0
191	20231103	164100	16779460	1150	1150	1150	1150	0
192	20231103	164000	16779460	1150	1150	1150	1150	0
193	20231103	163900	16779460	1150	1150	1150	1150	0
194	20231103	163800	16779460	1150	1150	1150	1150	0
195	20231103	163700	16779460	1150	1150	1150	1150	0
196	20231103	163600	16779460	1150	1150	1150	1150	0
197	20231103	163500	16779460	1150	1150	1150	1150	0
198	20231103	163400	16779460	1150	1150	1150	1150	0
199	20231103	163300	16779460	1150	1150	1150	1150	0
200	20231103	163200	16779460	1150	1150	1150	1150	0
201	20231103	163100	16779460	1150	1150	1150	1150	0
202	20231103	163000	16779460	1150	1150	1150	1150	0
203	20231103	162900	16779460	1150	1150	1150	1150	0
204	20231103	162800	16779460	1150	1150	1150	1150	0
205	20231103	162700	16779460	1150	1150	1150	1150	0
206	20231103	162600	16779460	1150	1150	1150	1150	0
207	20231103	162500	16779460	1150	1150	1150	1150	0
208	20231103	162400	16779460	1150	1150	1150	1150	0
209	20231103	162300	16779460	1150	1150	1150	1150	0
210	20231103	162200	16779460	1150	1150	1150	1150	0
211	20231103	162100	16779460	1150	1150	1150	1150	0
212	20231103	162000	16779460	1150	1150	1150	1150	581
213	20231103	161900	16779460	1150	1150	1150	1150	0
214	20231103	161800	16779460	1150	1150	1150	1150	0
215	20231103	161700	16779460	1150	1150	1150	1150	0
216	20231103	161600	16779460	1150	1150	1150	1150	0
217	20231103	161500	16779460	1150	1150	1150	1150	0
218	20231103	161400	16779460	1150	1150	1150	1150	0
219	20231103	161300	16779460	1150	1150	1150	1150	0
220	20231103	161200	16779460	1150	1150	1150	1150	0
221	20231103	161100	16779460	1150	1150	1150	1150	0
222	20231103	161000	16779460	1150	1150	1150	1150	0
223	20231103	160900	16779460	1150	1150	1150	1150	0
224	20231103	160800	16779460	1150	1150	1150	1150	0
225	20231103	160700	16779460	1150	1150	1150	1150	0
226	20231103	160600	16779460	1150	1150	1150	1150	0
227	20231103	160500	16779460	1150	1150	1150	1150	0
228	20231103	160400	16779460	1150	1150	1150	1150	0
229	20231103	160300	16779460	1150	1150	1150	1150	0
230	20231103	160200	16779460	1150	1150	1150	1150	0
231	20231103	160100	16779460	1150	1150	1150	1150	0
232	20231103	160000	16779460	1150	1150	1150	1150	0
233	20231103	155900	16779460	1150	1150	1150	1150	0
234	20231103	155800	16779460	1150	1150	1150	1150	0
235	20231103	155700	16779460	1150	1150	1150	1150	0
236	20231103	155600	16779460	1150	1150	1150	1150	0
237	20231103	155500	16779460	1150	1150	1150	1150	0
238	20231103	155400	16779460	1150	1150	1150	1150	0
239	20231103	155300	16779460	1150	1150	1150	1150	0
240	20231103	155200	16779460	1150	1150	1150	1150	0
241	20231103	155100	16779460	1150	1150	1150	1150	0
242	20231103	155000	16779460	1150	1150	1150	1150	581
243	20231103	154900	16779460	1150	1150	1150	1150	0
244	20231103	154800	16779460	1150	1150	1150	1150	0
245	20231103	154700	16779460	1150	1150	1150	1150	0
246	20231103	154600	16779460	1150	1150	1150	1150	0
247	20231103	154500	16779460	1150	1150	1150	1150	0
248	20231103	154400	16779460	1150	1150	1150	1150	0
249	20231103	154300	16779460	1150	1150	1150	1150	0
250	20231103	154200	16779460	1150	1150	1150	1150	0
251	20231103	154100	16779460	1150	1150	1150	1150	0
252	20231103	154000	16779460	1150	1150	1150	1150	0
253	20231103	153900	16779460	1150	1150	1150	1150	0
254	20231103	153800	16779460	1150	1150	1150	1150	0
255	20231103	153700	16779460	1150	1150	1150	1150	0
256	20231103	153600	16779460	1150	1150	1150	1150	0
257	20231103	153500	16779460	1150	1150	1150	1150	0
258	20231103	153400	16779460	1150	1150	1150	1150	0
259	20231103	153300	16779460	1150	1150	1150	1150	0
260	20231103	153200	16779460	1150	1150	1150	1150	0
261	20231103	153100	16779460	1150	1150	1150	1150	0
262	20231103	153000	16779460	1150	1150	1150	1150	581
263	20231103	152900	16111310	1153	1153	1153	1153	0
264	20231103	152800	16111310	1153	1153	1153	1153	0
265	20231103	152700	16111310	1153	1153	1153	1153	0
266	20231103	152600	16111310	1153	1153	1153	1153	0
267	20231103	152500	16111310	1153	1153	1153	1153	0
268	20231103	152400	16111310	1153	1153	1153	1153	0
269	20231103	152300	16111310	1153	1153	1153	1153	0
270	20231103	152200	16111310	1153	1153	1153	1153	0
271	20231103	152100	16111310	1153	1153	1153	1153	0
272	20231103	152000	16111310	1153	1153	1153	1153	0
273	20231103	151900	16111310	1153	1153	1153	1153	0
274	20231103	151800	16111310	1153	1153	1153	1153	0
275	20231103	151700	16111310	1153	1153	1153	1153	0
276	20231103	151600	16111310	1153	1153	1153	1153	0
277	20231103	151500	16111310	1153	1153	1153	1153	0
278	20231103	151400	16111310	1153	1153	1153	1153	1
279	20231103	151300	16110157	1150	1150	1150	1150	0
280	20231103	151200	16110157	1150	1150	1150	1150	0
281	20231103	151100	16110157	1150	1150	1150	1150	18
282	20231103	151000	16089457	1153	1153	1153	1153	1
283	20231103	150900	16088304	1153	1153	1153	1153	0
284	20231103	150800	16088304	1153	1153	1153	1153	0
285	20231103	150700	16088304	1153	1153	1153	1153	0
286	20231103	150600	16088304	1153	1153	1153	1153	0
287	20231103	150500	16088304	1153	1153	1153	1153	0
288	20231103	150400	16088304	1153	1153	1153	1153	0
289	20231103	150300	16088304	1153	1153	1153	1153	0
290	20231103	150200	16088304	1153	1153	1153	1153	0
291	20231103	150100	16088304	1153	1153	1153	1153	0
292	20231103	150000	16088304	1153	1153	1153	1153	0
293	20231103	145900	16088304	1153	1153	1153	1153	0
294	20231103	145800	16088304	1153	1153	1153	1153	0
295	20231103	145700	16088304	1153	1153	1153	1153	26
296	20231103	145600	16058326	1153	1153	1153	1153	0
297	20231103	145500	16058326	1153	1153	1153	1153	0
298	20231103	145400	16058326	1153	1153	1153	1153	0
299	20231103	145300	16058326	1153	1153	1153	1153	0
300	20231103	145200	16058326	1153	1153	1153	1153	0
301	20231103	145100	16058326	1153	1153	1153	1153	0
302	20231103	145000	16058326	1153	1153	1153	1153	0
303	20231103	144900	16058326	1153	1153	1153	1153	1
304	20231103	144800	16057173	1153	1153	1153	1153	0
305	20231103	144700	16057173	1153	1153	1153	1153	0
306	20231103	144600	16057173	1153	1153	1153	1153	0
307	20231103	144500	16057173	1153	1153	1153	1153	0
308	20231103	144400	16057173	1153	1153	1153	1153	3
309	20231103	144300	16053714	1153	1153	1153	1153	0
310	20231103	144200	16053714	1153	1153	1153	1153	0
311	20231103	144100	16053714	1153	1153	1153	1153	0
312	20231103	144000	16053714	1153	1153	1153	1153	0
313	20231103	143900	16053714	1153	1153	1153	1153	0
314	20231103	143800	16053714	1153	1153	1153	1153	0
315	20231103	143700	16053714	1153	1153	1153	1153	0
316	20231103	143600	16053714	1153	1153	1153	1153	0
317	20231103	143500	16053714	1153	1153	1153	1153	0
318	20231103	143400	16053714	1153	1153	1153	1153	0
319	20231103	143300	16053714	1153	1153	1153	1153	0
320	20231103	143200	16053714	1153	1153	1153	1153	0
321	20231103	143100	16053714	1153	1153	1153	1153	0
322	20231103	143000	16053714	1153	1153	1153	1153	0
323	20231103	142900	16053714	1153	1153	1153	1153	0
324	20231103	142800	16053714	1153	1151	1153	1151	697
325	20231103	142700	15251465	1153	1153	1153	1153	0
326	20231103	142600	15251465	1153	1153	1153	1153	0
327	20231103	142500	15251465	1153	1153	1153	1153	0
328	20231103	142400	15251465	1153	1153	1153	1153	0
329	20231103	142300	15251465	1153	1153	1153	1153	0
330	20231103	142200	15251465	1153	1153	1153	1153	0
331	20231103	142100	15251465	1153	1153	1153	1153	0
332	20231103	142000	15251465	1153	1153	1153	1153	0
333	20231103	141900	15251465	1153	1153	1153	1153	0
334	20231103	141800	15251465	1153	1153	1153	1153	0
335	20231103	141700	15251465	1153	1153	1153	1153	0
336	20231103	141600	15251465	1153	1153	1153	1153	0
337	20231103	141500	15251465	1153	1153	1153	1153	0
338	20231103	141400	15251465	1153	1153	1153	1153	0
339	20231103	141300	15251465	1153	1153	1153	1153	0
340	20231103	141200	15251465	1153	1153	1153	1153	0
341	20231103	141100	15251465	1153	1153	1153	1153	0
342	20231103	141000	15251465	1153	1153	1153	1153	0
343	20231103	140900	15251465	1153	1153	1153	1153	0
344	20231103	140800	15251465	1153	1153	1153	1153	0
345	20231103	140700	15251465	1153	1153	1153	1153	42
346	20231103	140600	15203039	1154	1154	1154	1154	0
347	20231103	140500	15203039	1154	1154	1154	1154	0
348	20231103	140400	15203039	1154	1154	1154	1154	0
349	20231103	140300	15203039	1154	1154	1154	1154	0
350	20231103	140200	15203039	1154	1154	1154	1154	0
351	20231103	140100	15203039	1154	1154	1154	1154	0
352	20231103	140000	15203039	1154	1154	1154	1154	0
353	20231103	135900	15203039	1154	1154	1154	1154	1
354	20231103	135800	15201885	1154	1154	1154	1154	0
355	20231103	135700	15201885	1154	1154	1154	1154	0
356	20231103	135600	15201885	1154	1154	1154	1154	0
357	20231103	135500	15201885	1154	1154	1154	1154	0
358	20231103	135400	15201885	1154	1154	1154	1154	0
359	20231103	135300	15201885	1154	1154	1154	1154	0
360	20231103	135200	15201885	1154	1154	1154	1154	20
361	20231103	135100	15178805	1154	1154	1154	1154	0
362	20231103	135000	15178805	1154	1154	1154	1154	0
363	20231103	134900	15178805	1154	1154	1154	1154	0
364	20231103	134800	15178805	1154	1151	1154	1151	2
365	20231103	134700	15176500	1150	1150	1150	1150	0
366	20231103	134600	15176500	1150	1150	1150	1150	0
367	20231103	134500	15176500	1150	1150	1150	1150	0
368	20231103	134400	15176500	1150	1150	1150	1150	0
369	20231103	134300	15176500	1150	1150	1150	1150	0
370	20231103	134200	15176500	1150	1150	1150	1150	0
371	20231103	134100	15176500	1150	1150	1150	1150	0
372	20231103	134000	15176500	1150	1150	1150	1150	0
373	20231103	133900	15176500	1150	1150	1150	1150	0
374	20231103	133800	15176500	1150	1150	1150	1150	0
375	20231103	133700	15176500	1150	1150	1150	1150	0
376	20231103	133600	15176500	1150	1150	1150	1150	0
377	20231103	133500	15176500	1150	1150	1150	1150	0
378	20231103	133400	15176500	1150	1150	1150	1150	0
379	20231103	133300	15176500	1150	1150	1150	1150	0
380	20231103	133200	15176500	1150	1150	1150	1150	0
381	20231103	133100	15176500	1150	1150	1150	1150	0
382	20231103	133000	15176500	1150	1150	1150	1150	0
383	20231103	132900	15176500	1150	1150	1150	1150	0
384	20231103	132800	15176500	1150	1150	1150	1150	0
385	20231103	132700	15176500	1150	1150	1150	1150	580
386	20231103	132600	14509500	1146	1146	1146	1146	0
387	20231103	132500	14509500	1146	1146	1146	1146	0
388	20231103	132400	14509500	1146	1146	1146	1146	0
389	20231103	132300	14509500	1146	1146	1146	1146	0
390	20231103	132200	14509500	1146	1146	1146	1146	0
391	20231103	132100	14509500	1146	1149	1149	1146	540
392	20231103	132000	13890177	1150	1150	1150	1150	0
393	20231103	131900	13890177	1150	1150	1150	1150	0
394	20231103	131800	13890177	1150	1150	1150	1150	25
395	20231103	131700	13861427	1150	1150	1150	1150	0
396	20231103	131600	13861427	1150	1150	1150	1150	0
397	20231103	131500	13861427	1150	1150	1150	1150	0
398	20231103	131400	13861427	1150	1150	1150	1150	0
399	20231103	131300	13861427	1150	1150	1150	1150	50
400	20231103	131200	13803927	1151	1151	1151	1151	0
401	20231103	131100	13803927	1151	1151	1151	1151	0
402	20231103	131000	13803927	1151	1151	1151	1151	0
403	20231103	130900	13803927	1151	1151	1151	1151	0
404	20231103	130800	13803927	1151	1152	1152	1151	985
405	20231103	130700	12669759	1153	1153	1153	1153	0
406	20231103	130600	12669759	1153	1153	1153	1153	0
407	20231103	130500	12669759	1153	1153	1153	1153	0
408	20231103	130400	12669759	1153	1153	1153	1153	0
409	20231103	130300	12669759	1153	1153	1153	1153	5
410	20231103	130200	12663994	1154	1154	1154	1154	0
411	20231103	130100	12663994	1154	1154	1154	1154	0
412	20231103	130000	12663994	1154	1154	1154	1154	0
413	20231103	125900	12663994	1154	1154	1154	1154	0
414	20231103	125800	12663994	1154	1154	1154	1154	0
415	20231103	125700	12663994	1154	1154	1154	1154	0
416	20231103	125600	12663994	1154	1154	1154	1154	0
417	20231103	125500	12663994	1154	1154	1154	1154	0
418	20231103	125400	12663994	1154	1154	1154	1154	0
419	20231103	125300	12663994	1154	1154	1154	1154	0
420	20231103	125200	12663994	1154	1154	1154	1154	0
421	20231103	125100	12663994	1154	1154	1154	1154	0
422	20231103	125000	12663994	1154	1154	1154	1154	0
423	20231103	124900	12663994	1154	1154	1154	1154	0
424	20231103	124800	12663994	1154	1154	1154	1154	0
425	20231103	124700	12663994	1154	1154	1154	1154	0
426	20231103	124600	12663994	1154	1154	1154	1154	0
427	20231103	124500	12663994	1154	1154	1154	1154	0
428	20231103	124400	12663994	1154	1154	1154	1154	0
429	20231103	124300	12663994	1154	1154	1154	1154	0
430	20231103	124200	12663994	1154	1154	1154	1154	0
431	20231103	124100	12663994	1154	1154	1154	1154	0
432	20231103	124000	12663994	1154	1154	1154	1154	1
433	20231103	123900	12662840	1154	1154	1154	1154	0
434	20231103	123800	12662840	1154	1154	1154	1154	0
435	20231103	123700	12662840	1154	1154	1154	1154	0
436	20231103	123600	12662840	1154	1154	1154	1154	0
437	20231103	123500	12662840	1154	1154	1154	1154	1
438	20231103	123400	12661686	1153	1153	1153	1153	0
439	20231103	123300	12661686	1153	1153	1153	1153	0
440	20231103	123200	12661686	1153	1153	1153	1153	0
441	20231103	123100	12661686	1153	1153	1153	1153	388
442	20231103	123000	12214322	1153	1153	1153	1153	0
443	20231103	122900	12214322	1153	1153	1153	1153	0
444	20231103	122800	12214322	1153	1153	1153	1153	0
445	20231103	122700	12214322	1153	1153	1153	1153	90
446	20231103	122600	12110552	1154	1154	1154	1154	10
447	20231103	122500	12099012	1154	1154	1154	1154	1
448	20231103	122400	12097858	1155	1155	1155	1155	0
449	20231103	122300	12097858	1155	1155	1155	1155	0
450	20231103	122200	12097858	1155	1155	1155	1155	0
451	20231103	122100	12097858	1155	1155	1155	1155	0
452	20231103	122000	12097858	1155	1155	1155	1155	0
453	20231103	121900	12097858	1155	1155	1155	1155	0
454	20231103	121800	12097858	1155	1155	1155	1155	0
455	20231103	121700	12097858	1155	1155	1155	1155	0
456	20231103	121600	12097858	1155	1155	1155	1155	0
457	20231103	121500	12097858	1155	1155	1155	1155	0
458	20231103	121400	12097858	1155	1155	1155	1155	0
459	20231103	121300	12097858	1155	1155	1155	1155	1
460	20231103	121200	12096703	1154	1154	1154	1154	0
461	20231103	121100	12096703	1154	1154	1154	1154	0
462	20231103	121000	12096703	1154	1154	1154	1154	0
463	20231103	120900	12096703	1154	1154	1154	1154	301
464	20231103	120800	11749349	1152	1152	1152	1152	0
465	20231103	120700	11749349	1152	1152	1152	1152	0
466	20231103	120600	11749349	1152	1152	1152	1152	0
467	20231103	120500	11749349	1152	1152	1152	1152	0
468	20231103	120400	11749349	1152	1152	1152	1152	0
469	20231103	120300	11749349	1152	1152	1152	1152	0
470	20231103	120200	11749349	1152	1152	1152	1152	0
471	20231103	120100	11749349	1152	1152	1152	1152	0
472	20231103	120000	11749349	1152	1152	1152	1152	13
473	20231103	115900	11734373	1152	1152	1152	1152	0
474	20231103	115800	11734373	1152	1152	1152	1152	0
475	20231103	115700	11734373	1152	1152	1152	1152	10
476	20231103	115600	11722853	1152	1152	1152	1152	0
477	20231103	115500	11722853	1152	1152	1152	1152	0
478	20231103	115400	11722853	1152	1152	1152	1152	0
479	20231103	115300	11722853	1152	1152	1152	1152	0
480	20231103	115200	11722853	1152	1152	1152	1152	0
481	20231103	115100	11722853	1152	1152	1152	1152	28
482	20231103	115000	11690597	1154	1154	1154	1154	0
483	20231103	114900	11690597	1154	1154	1154	1154	0
484	20231103	114800	11690597	1154	1154	1154	1154	0
485	20231103	114700	11690597	1154	1154	1154	1154	0
486	20231103	114600	11690597	1154	1154	1154	1154	0
487	20231103	114500	11690597	1154	1154	1154	1154	0
488	20231103	114400	11690597	1154	1154	1154	1154	1
489	20231103	114300	11689443	1151	1151	1151	1151	0
490	20231103	114200	11689443	1151	1151	1151	1151	0
491	20231103	114100	11689443	1151	1151	1151	1151	0
492	20231103	114000	11689443	1151	1151	1151	1151	0
493	20231103	113900	11689443	1151	1151	1151	1151	0
494	20231103	113800	11689443	1151	1151	1151	1151	0
495	20231103	113700	11689443	1151	1151	1151	1151	0
496	20231103	113600	11689443	1151	1151	1151	1151	0
497	20231103	113500	11689443	1151	1151	1151	1151	0
498	20231103	113400	11689443	1151	1151	1151	1151	0
499	20231103	113300	11689443	1151	1151	1151	1151	500
500	20231103	113200	11113943	1149	1149	1149	1149	0
501	20231103	113100	11113943	1149	1149	1149	1149	0
502	20231103	113000	11113943	1149	1149	1149	1149	0
503	20231103	112900	11113943	1149	1149	1149	1149	0
504	20231103	112800	11113943	1149	1150	1150	1149	803
505	20231103	112700	10191246	1151	1151	1151	1151	0
506	20231103	112600	10191246	1151	1151	1151	1151	0
507	20231103	112500	10191246	1151	1151	1151	1151	0
508	20231103	112400	10191246	1151	1151	1151	1151	0
509	20231103	112300	10191246	1151	1151	1151	1151	0
510	20231103	112200	10191246	1151	1151	1151	1151	0
511	20231103	112100	10191246	1151	1151	1151	1151	0
512	20231103	112000	10191246	1151	1151	1151	1151	0
513	20231103	111900	10191246	1151	1151	1151	1151	0
514	20231103	111800	10191246	1151	1151	1151	1151	0
515	20231103	111700	10191246	1151	1151	1151	1151	0
516	20231103	111600	10191246	1151	1151	1151	1151	50
517	20231103	111500	10133696	1154	1154	1154	1154	0
518	20231103	111400	10133696	1154	1154	1154	1154	0
519	20231103	111300	10133696	1154	1154	1154	1154	0
520	20231103	111200	10133696	1154	1154	1154	1154	0
521	20231103	111100	10133696	1154	1154	1154	1154	5
522	20231103	111000	10127926	1154	1154	1154	1154	0
523	20231103	110900	10127926	1154	1154	1154	1154	0
524	20231103	110800	10127926	1154	1154	1154	1154	0
525	20231103	110700	10127926	1154	1154	1154	1154	0
526	20231103	110600	10127926	1154	1154	1154	1154	0
527	20231103	110500	10127926	1154	1154	1154	1154	0
528	20231103	110400	10127926	1154	1154	1154	1154	0
529	20231103	110300	10127926	1154	1154	1154	1154	1120
530	20231103	110200	8835446	1154	1154	1154	1154	0
531	20231103	110100	8835446	1154	1154	1154	1154	0
532	20231103	110000	8835446	1154	1154	1154	1154	0
533	20231103	105900	8835446	1154	1154	1154	1154	0
534	20231103	105800	8835446	1154	1154	1154	1154	0
535	20231103	105700	8835446	1154	1154	1154	1154	0
536	20231103	105600	8835446	1154	1154	1154	1154	0
537	20231103	105500	8835446	1154	1154	1154	1154	6
538	20231103	105400	8828522	1154	1154	1154	1154	0
539	20231103	105300	8828522	1154	1154	1154	1154	0
540	20231103	105200	8828522	1154	1154	1154	1154	3
541	20231103	105100	8825060	1149	1149	1149	1149	0
542	20231103	105000	8825060	1149	1149	1149	1149	0
543	20231103	104900	8825060	1149	1149	1149	1149	2
544	20231103	104800	8822762	1155	1155	1155	1155	0
545	20231103	104700	8822762	1155	1155	1155	1155	0
546	20231103	104600	8822762	1155	1155	1155	1155	0
547	20231103	104500	8822762	1155	1155	1155	1155	0
548	20231103	104400	8822762	1155	1155	1155	1155	0
549	20231103	104300	8822762	1155	1155	1155	1155	0
550	20231103	104200	8822762	1155	1155	1155	1155	0
551	20231103	104100	8822762	1155	1155	1155	1155	1
552	20231103	104000	8821607	1154	1154	1154	1154	0
553	20231103	103900	8821607	1154	1154	1154	1154	0
554	20231103	103800	8821607	1154	1154	1154	1154	0
555	20231103	103700	8821607	1154	1154	1154	1154	0
556	20231103	103600	8821607	1154	1154	1154	1154	2880
557	20231103	103500	5498087	1155	1155	1155	1155	0
558	20231103	103400	5498087	1155	1155	1155	1155	0
559	20231103	103300	5498087	1155	1155	1155	1155	0
560	20231103	103200	5498087	1155	1155	1155	1155	0
561	20231103	103100	5498087	1155	1155	1155	1155	0
562	20231103	103000	5498087	1155	1155	1155	1155	0
563	20231103	102900	5498087	1155	1155	1155	1155	0
564	20231103	102800	5498087	1155	1155	1155	1155	0
565	20231103	102700	5498087	1155	1155	1155	1155	0
566	20231103	102600	5498087	1155	1155	1155	1155	0
567	20231103	102500	5498087	1155	1155	1155	1155	0
568	20231103	102400	5498087	1155	1155	1155	1155	0
569	20231103	102300	5498087	1155	1155	1155	1155	0
570	20231103	102200	5498087	1155	1155	1155	1155	0
571	20231103	102100	5498087	1155	1155	1155	1155	0
572	20231103	102000	5498087	1155	1155	1155	1155	0
573	20231103	101900	5498087	1155	1155	1155	1155	0
574	20231103	101800	5498087	1155	1155	1155	1155	0
575	20231103	101700	5498087	1155	1155	1155	1155	0
576	20231103	101600	5498087	1155	1155	1155	1155	0
577	20231103	101500	5498087	1155	1155	1155	1155	0
578	20231103	101400	5498087	1155	1155	1155	1155	0
579	20231103	101300	5498087	1155	1155	1155	1155	0
580	20231103	101200	5498087	1155	1155	1155	1155	0
581	20231103	101100	5498087	1155	1155	1155	1155	0
582	20231103	101000	5498087	1155	1155	1155	1155	0
583	20231103	100900	5498087	1155	1155	1155	1155	0
584	20231103	100800	5498087	1155	1155	1155	1155	0
585	20231103	100700	5498087	1155	1155	1155	1155	0
586	20231103	100600	5498087	1155	1155	1155	1155	0
587	20231103	100500	5498087	1155	1155	1155	1155	1000
588	20231103	100400	4343087	1155	1155	1155	1155	0
589	20231103	100300	4343087	1155	1155	1155	1155	0
590	20231103	100200	4343087	1155	1155	1155	1155	0
591	20231103	100100	4343087	1155	1155	1155	1155	0
592	20231103	100000	4343087	1155	1155	1155	1155	0
593	20231103	095900	4343087	1155	1155	1155	1155	0
594	20231103	095800	4343087	1155	1155	1155	1155	0
595	20231103	095700	4343087	1155	1155	1155	1155	1
596	20231103	095600	4341932	1149	1149	1149	1149	0
597	20231103	095500	4341932	1149	1149	1149	1149	0
598	20231103	095400	4341932	1149	1149	1149	1149	0
599	20231103	095300	4341932	1149	1149	1149	1149	0
600	20231103	095200	4341932	1149	1149	1149	1149	0
601	20231103	095100	4341932	1149	1155	1155	1149	1938
602	20231103	095000	2114454	1156	1156	1156	1156	0
603	20231103	094900	2114454	1156	1156	1156	1156	0
604	20231103	094800	2114454	1156	1156	1156	1156	0
605	20231103	094700	2114454	1156	1156	1156	1156	0
606	20231103	094600	2114454	1156	1156	1156	1156	0
607	20231103	094500	2114454	1156	1156	1156	1156	0
608	20231103	094400	2114454	1156	1156	1156	1156	0
609	20231103	094300	2114454	1156	1156	1156	1156	0
610	20231103	094200	2114454	1156	1156	1156	1156	40
611	20231103	094100	2068214	1157	1157	1157	1157	0
612	20231103	094000	2068214	1157	1157	1157	1157	1
613	20231103	093900	2067057	1150	1150	1150	1150	0
614	20231103	093800	2067057	1150	1150	1150	1150	0
615	20231103	093700	2067057	1150	1150	1150	1150	555
616	20231103	093600	1428807	1157	1157	1157	1157	0
617	20231103	093500	1428807	1157	1157	1157	1157	1
618	20231103	093400	1427650	1157	1157	1157	1157	0
619	20231103	093300	1427650	1157	1157	1157	1157	0
620	20231103	093200	1427650	1157	1157	1157	1157	0
621	20231103	093100	1427650	1157	1157	1157	1157	10
622	20231103	093000	1416080	1157	1157	1157	1157	0
623	20231103	092900	1416080	1157	1157	1157	1157	0
624	20231103	092800	1416080	1157	1157	1157	1157	0
625	20231103	092700	1416080	1157	1157	1157	1157	0
626	20231103	092600	1416080	1157	1157	1157	1157	0
627	20231103	092500	1416080	1157	1157	1157	1157	0
628	20231103	092400	1416080	1157	1157	1157	1157	3
629	20231103	092300	1412609	1158	1158	1158	1158	0
630	20231103	092200	1412609	1158	1158	1158	1158	0
631	20231103	092100	1412609	1158	1158	1158	1158	0
632	20231103	092000	1412609	1158	1158	1158	1158	0
633	20231103	091900	1412609	1158	1158	1158	1158	0
634	20231103	091800	1412609	1158	1158	1158	1158	0
635	20231103	091700	1412609	1158	1158	1158	1158	0
636	20231103	091600	1412609	1158	1158	1158	1158	0
637	20231103	091500	1412609	1158	1158	1158	1158	0
638	20231103	091400	1412609	1158	1158	1158	1158	0
639	20231103	091300	1412609	1158	1158	1158	1158	0
640	20231103	091200	1412609	1158	1158	1158	1158	100
641	20231103	091100	1296809	1158	1158	1158	1158	0
642	20231103	091000	1296809	1158	1158	1158	1158	0
643	20231103	090900	1296809	1158	1158	1158	1158	0
644	20231103	090800	1296809	1158	1158	1158	1158	0
645	20231103	090700	1296809	1158	1145	1158	1145	2
646	20231103	090600	1294506	1159	1159	1159	1159	0
647	20231103	090500	1294506	1159	1159	1159	1159	0
648	20231103	090400	1294506	1159	1159	1159	1159	0
649	20231103	090300	1294506	1159	1159	1159	1159	0
650	20231103	090200	1294506	1159	1159	1159	1159	3
651	20231103	090100	1291029	1157	1157	1157	1157	3
652	20231103	090000	1287558	1146	1160	1160	1146	1110