KissMeData/083550/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195100	49668585	4620	4620	4620	4620	185
3	20231103	195000	49668585	4620	4620	4620	4620	0
4	20231103	194900	49668585	4620	4620	4620	4620	0
5	20231103	194800	49668585	4620	4620	4620	4620	0
6	20231103	194700	49668585	4620	4620	4620	4620	0
7	20231103	194600	49668585	4620	4620	4620	4620	0
8	20231103	194500	49668585	4620	4620	4620	4620	0
9	20231103	194400	49668585	4620	4620	4620	4620	0
10	20231103	194300	49668585	4620	4620	4620	4620	0
11	20231103	194200	49668585	4620	4620	4620	4620	0
12	20231103	194100	49668585	4620	4620	4620	4620	0
13	20231103	194000	49668585	4620	4620	4620	4620	0
14	20231103	193900	49668585	4620	4620	4620	4620	0
15	20231103	193800	49668585	4620	4620	4620	4620	0
16	20231103	193700	49668585	4620	4620	4620	4620	0
17	20231103	193600	49668585	4620	4620	4620	4620	0
18	20231103	193500	49668585	4620	4620	4620	4620	0
19	20231103	193400	49668585	4620	4620	4620	4620	0
20	20231103	193300	49668585	4620	4620	4620	4620	0
21	20231103	193200	49668585	4620	4620	4620	4620	0
22	20231103	193100	49668585	4620	4620	4620	4620	0
23	20231103	193000	49668585	4620	4620	4620	4620	0
24	20231103	192900	49668585	4620	4620	4620	4620	0
25	20231103	192800	49668585	4620	4620	4620	4620	0
26	20231103	192700	49668585	4620	4620	4620	4620	0
27	20231103	192600	49668585	4620	4620	4620	4620	0
28	20231103	192500	49668585	4620	4620	4620	4620	0
29	20231103	192400	49668585	4620	4620	4620	4620	0
30	20231103	192300	49668585	4620	4620	4620	4620	0
31	20231103	192200	49668585	4620	4620	4620	4620	0
32	20231103	192100	49668585	4620	4620	4620	4620	185
33	20231103	192000	49668585	4620	4620	4620	4620	0
34	20231103	191900	49668585	4620	4620	4620	4620	0
35	20231103	191800	49668585	4620	4620	4620	4620	0
36	20231103	191700	49668585	4620	4620	4620	4620	0
37	20231103	191600	49668585	4620	4620	4620	4620	0
38	20231103	191500	49668585	4620	4620	4620	4620	0
39	20231103	191400	49668585	4620	4620	4620	4620	0
40	20231103	191300	49668585	4620	4620	4620	4620	0
41	20231103	191200	49668585	4620	4620	4620	4620	0
42	20231103	191100	49668585	4620	4620	4620	4620	0
43	20231103	191000	49668585	4620	4620	4620	4620	0
44	20231103	190900	49668585	4620	4620	4620	4620	0
45	20231103	190800	49668585	4620	4620	4620	4620	0
46	20231103	190700	49668585	4620	4620	4620	4620	0
47	20231103	190600	49668585	4620	4620	4620	4620	0
48	20231103	190500	49668585	4620	4620	4620	4620	0
49	20231103	190400	49668585	4620	4620	4620	4620	0
50	20231103	190300	49668585	4620	4620	4620	4620	0
51	20231103	190200	49668585	4620	4620	4620	4620	0
52	20231103	190100	49668585	4620	4620	4620	4620	0
53	20231103	190000	49668585	4620	4620	4620	4620	0
54	20231103	185900	49668585	4620	4620	4620	4620	0
55	20231103	185800	49668585	4620	4620	4620	4620	0
56	20231103	185700	49668585	4620	4620	4620	4620	0
57	20231103	185600	49668585	4620	4620	4620	4620	0
58	20231103	185500	49668585	4620	4620	4620	4620	0
59	20231103	185400	49668585	4620	4620	4620	4620	0
60	20231103	185300	49668585	4620	4620	4620	4620	0
61	20231103	185200	49668585	4620	4620	4620	4620	0
62	20231103	185100	49668585	4620	4620	4620	4620	185
63	20231103	185000	49668585	4620	4620	4620	4620	0
64	20231103	184900	49668585	4620	4620	4620	4620	0
65	20231103	184800	49668585	4620	4620	4620	4620	0
66	20231103	184700	49668585	4620	4620	4620	4620	0
67	20231103	184600	49668585	4620	4620	4620	4620	0
68	20231103	184500	49668585	4620	4620	4620	4620	0
69	20231103	184400	49668585	4620	4620	4620	4620	0
70	20231103	184300	49668585	4620	4620	4620	4620	0
71	20231103	184200	49668585	4620	4620	4620	4620	0
72	20231103	184100	49668585	4620	4620	4620	4620	0
73	20231103	184000	49668585	4620	4620	4620	4620	0
74	20231103	183900	49668585	4620	4620	4620	4620	0
75	20231103	183800	49668585	4620	4620	4620	4620	0
76	20231103	183700	49668585	4620	4620	4620	4620	0
77	20231103	183600	49668585	4620	4620	4620	4620	0
78	20231103	183500	49668585	4620	4620	4620	4620	0
79	20231103	183400	49668585	4620	4620	4620	4620	0
80	20231103	183300	49668585	4620	4620	4620	4620	0
81	20231103	183200	49668585	4620	4620	4620	4620	0
82	20231103	183100	49668585	4620	4620	4620	4620	0
83	20231103	183000	49668585	4620	4620	4620	4620	0
84	20231103	182900	49668585	4620	4620	4620	4620	0
85	20231103	182800	49668585	4620	4620	4620	4620	0
86	20231103	182700	49668585	4620	4620	4620	4620	0
87	20231103	182600	49668585	4620	4620	4620	4620	0
88	20231103	182500	49668585	4620	4620	4620	4620	0
89	20231103	182400	49668585	4620	4620	4620	4620	0
90	20231103	182300	49668585	4620	4620	4620	4620	0
91	20231103	182200	49668585	4620	4620	4620	4620	0
92	20231103	182100	49668585	4620	4620	4620	4620	185
93	20231103	182000	49668585	4620	4620	4620	4620	0
94	20231103	181900	49668585	4620	4620	4620	4620	0
95	20231103	181800	49668585	4620	4620	4620	4620	0
96	20231103	181700	49668585	4620	4620	4620	4620	0
97	20231103	181600	49668585	4620	4620	4620	4620	0
98	20231103	181500	49668585	4620	4620	4620	4620	0
99	20231103	181400	49668585	4620	4620	4620	4620	0
100	20231103	181300	49668585	4620	4620	4620	4620	0
101	20231103	181200	49668585	4620	4620	4620	4620	0
102	20231103	181100	49668585	4620	4620	4620	4620	0
103	20231103	181000	49668585	4620	4620	4620	4620	0
104	20231103	180900	49668585	4620	4620	4620	4620	0
105	20231103	180800	49668585	4620	4620	4620	4620	0
106	20231103	180700	49668585	4620	4620	4620	4620	0
107	20231103	180600	49668585	4620	4620	4620	4620	0
108	20231103	180500	49668585	4620	4620	4620	4620	0
109	20231103	180400	49668585	4620	4620	4620	4620	0
110	20231103	180300	49668585	4620	4620	4620	4620	0
111	20231103	180200	49668585	4620	4620	4620	4620	0
112	20231103	180100	49668585	4620	4620	4620	4620	0
113	20231103	180000	49668585	4620	4620	4620	4620	0
114	20231103	175900	49668585	4620	4620	4620	4620	0
115	20231103	175800	49668585	4620	4620	4620	4620	0
116	20231103	175700	49668585	4620	4620	4620	4620	0
117	20231103	175600	49668585	4620	4620	4620	4620	0
118	20231103	175500	49668585	4620	4620	4620	4620	0
119	20231103	175400	49668585	4620	4620	4620	4620	0
120	20231103	175300	49668585	4620	4620	4620	4620	0
121	20231103	175200	49668585	4620	4620	4620	4620	0
122	20231103	175100	49668585	4620	4620	4620	4620	185
123	20231103	175000	49668585	4620	4620	4620	4620	0
124	20231103	174900	49668585	4620	4620	4620	4620	0
125	20231103	174800	49668585	4620	4620	4620	4620	0
126	20231103	174700	49668585	4620	4620	4620	4620	0
127	20231103	174600	49668585	4620	4620	4620	4620	0
128	20231103	174500	49668585	4620	4620	4620	4620	0
129	20231103	174400	49668585	4620	4620	4620	4620	0
130	20231103	174300	49668585	4620	4620	4620	4620	0
131	20231103	174200	49668585	4620	4620	4620	4620	0
132	20231103	174100	49668585	4620	4620	4620	4620	0
133	20231103	174000	49668585	4620	4620	4620	4620	0
134	20231103	173900	49668585	4620	4620	4620	4620	0
135	20231103	173800	49668585	4620	4620	4620	4620	0
136	20231103	173700	49668585	4620	4620	4620	4620	0
137	20231103	173600	49668585	4620	4620	4620	4620	0
138	20231103	173500	49668585	4620	4620	4620	4620	0
139	20231103	173400	49668585	4620	4620	4620	4620	0
140	20231103	173300	49668585	4620	4620	4620	4620	0
141	20231103	173200	49668585	4620	4620	4620	4620	0
142	20231103	173100	49668585	4620	4620	4620	4620	0
143	20231103	173000	49668585	4620	4620	4620	4620	0
144	20231103	172900	49668585	4620	4620	4620	4620	0
145	20231103	172800	49668585	4620	4620	4620	4620	0
146	20231103	172700	49668585	4620	4620	4620	4620	0
147	20231103	172600	49668585	4620	4620	4620	4620	0
148	20231103	172500	49668585	4620	4620	4620	4620	0
149	20231103	172400	49668585	4620	4620	4620	4620	0
150	20231103	172300	49668585	4620	4620	4620	4620	0
151	20231103	172200	49668585	4620	4620	4620	4620	0
152	20231103	172100	49668585	4620	4620	4620	4620	185
153	20231103	172000	49668585	4620	4620	4620	4620	0
154	20231103	171900	49668585	4620	4620	4620	4620	0
155	20231103	171800	49668585	4620	4620	4620	4620	0
156	20231103	171700	49668585	4620	4620	4620	4620	0
157	20231103	171600	49668585	4620	4620	4620	4620	0
158	20231103	171500	49668585	4620	4620	4620	4620	0
159	20231103	171400	49668585	4620	4620	4620	4620	0
160	20231103	171300	49668585	4620	4620	4620	4620	0
161	20231103	171200	49668585	4620	4620	4620	4620	0
162	20231103	171100	49668585	4620	4620	4620	4620	0
163	20231103	171000	49668585	4620	4620	4620	4620	0
164	20231103	170900	49668585	4620	4620	4620	4620	0
165	20231103	170800	49668585	4620	4620	4620	4620	0
166	20231103	170700	49668585	4620	4620	4620	4620	0
167	20231103	170600	49668585	4620	4620	4620	4620	0
168	20231103	170500	49668585	4620	4620	4620	4620	0
169	20231103	170400	49668585	4620	4620	4620	4620	0
170	20231103	170300	49668585	4620	4620	4620	4620	0
171	20231103	170200	49668585	4620	4620	4620	4620	0
172	20231103	170100	49668585	4620	4620	4620	4620	0
173	20231103	170000	49668585	4620	4620	4620	4620	0
174	20231103	165900	49668585	4620	4620	4620	4620	0
175	20231103	165800	49668585	4620	4620	4620	4620	0
176	20231103	165700	49668585	4620	4620	4620	4620	0
177	20231103	165600	49668585	4620	4620	4620	4620	0
178	20231103	165500	49668585	4620	4620	4620	4620	0
179	20231103	165400	49668585	4620	4620	4620	4620	0
180	20231103	165300	49668585	4620	4620	4620	4620	0
181	20231103	165200	49668585	4620	4620	4620	4620	0
182	20231103	165100	49668585	4620	4620	4620	4620	185
183	20231103	165000	49668585	4620	4620	4620	4620	0
184	20231103	164900	49668585	4620	4620	4620	4620	0
185	20231103	164800	49668585	4620	4620	4620	4620	0
186	20231103	164700	49668585	4620	4620	4620	4620	0
187	20231103	164600	49668585	4620	4620	4620	4620	0
188	20231103	164500	49668585	4620	4620	4620	4620	0
189	20231103	164400	49668585	4620	4620	4620	4620	0
190	20231103	164300	49668585	4620	4620	4620	4620	0
191	20231103	164200	49668585	4620	4620	4620	4620	0
192	20231103	164100	49668585	4620	4620	4620	4620	0
193	20231103	164000	49668585	4620	4620	4620	4620	0
194	20231103	163900	49668585	4620	4620	4620	4620	0
195	20231103	163800	49668585	4620	4620	4620	4620	0
196	20231103	163700	49668585	4620	4620	4620	4620	0
197	20231103	163600	49668585	4620	4620	4620	4620	0
198	20231103	163500	49668585	4620	4620	4620	4620	0
199	20231103	163400	49668585	4620	4620	4620	4620	0
200	20231103	163300	49668585	4620	4620	4620	4620	0
201	20231103	163200	49668585	4620	4620	4620	4620	0
202	20231103	163100	49668585	4620	4620	4620	4620	0
203	20231103	163000	49668585	4620	4620	4620	4620	0
204	20231103	162900	49668585	4620	4620	4620	4620	0
205	20231103	162800	49668585	4620	4620	4620	4620	0
206	20231103	162700	49668585	4620	4620	4620	4620	0
207	20231103	162600	49668585	4620	4620	4620	4620	0
208	20231103	162500	49668585	4620	4620	4620	4620	0
209	20231103	162400	49668585	4620	4620	4620	4620	0
210	20231103	162300	49668585	4620	4620	4620	4620	0
211	20231103	162200	49668585	4620	4620	4620	4620	0
212	20231103	162100	49668585	4620	4620	4620	4620	185
213	20231103	162000	49668585	4620	4620	4620	4620	0
214	20231103	161900	49668585	4620	4620	4620	4620	0
215	20231103	161800	49668585	4620	4620	4620	4620	0
216	20231103	161700	49668585	4620	4620	4620	4620	0
217	20231103	161600	49668585	4620	4620	4620	4620	0
218	20231103	161500	49668585	4620	4620	4620	4620	0
219	20231103	161400	49668585	4620	4620	4620	4620	0
220	20231103	161300	49668585	4620	4620	4620	4620	0
221	20231103	161200	49668585	4620	4620	4620	4620	0
222	20231103	161100	49668585	4620	4620	4620	4620	0
223	20231103	161000	49668585	4620	4620	4620	4620	0
224	20231103	160900	49668585	4620	4620	4620	4620	0
225	20231103	160800	49668585	4620	4620	4620	4620	0
226	20231103	160700	49668585	4620	4620	4620	4620	0
227	20231103	160600	49668585	4620	4620	4620	4620	0
228	20231103	160500	49668585	4620	4620	4620	4620	0
229	20231103	160400	49668585	4620	4620	4620	4620	0
230	20231103	160300	49668585	4620	4620	4620	4620	0
231	20231103	160200	49668585	4620	4620	4620	4620	0
232	20231103	160100	49668585	4620	4620	4620	4620	0
233	20231103	160000	49668585	4620	4620	4620	4620	0
234	20231103	155900	49668585	4620	4620	4620	4620	0
235	20231103	155800	49668585	4620	4620	4620	4620	0
236	20231103	155700	49668585	4620	4620	4620	4620	0
237	20231103	155600	49668585	4620	4620	4620	4620	0
238	20231103	155500	49668585	4620	4620	4620	4620	0
239	20231103	155400	49668585	4620	4620	4620	4620	0
240	20231103	155300	49668585	4620	4620	4620	4620	0
241	20231103	155200	49668585	4620	4620	4620	4620	0
242	20231103	155100	49668585	4620	4620	4620	4620	185
243	20231103	155000	49668585	4620	4620	4620	4620	0
244	20231103	154900	49668585	4620	4620	4620	4620	0
245	20231103	154800	49668585	4620	4620	4620	4620	0
246	20231103	154700	49668585	4620	4620	4620	4620	0
247	20231103	154600	49668585	4620	4620	4620	4620	0
248	20231103	154500	49668585	4620	4620	4620	4620	0
249	20231103	154400	49668585	4620	4620	4620	4620	0
250	20231103	154300	49668585	4620	4620	4620	4620	0
251	20231103	154200	49668585	4620	4620	4620	4620	0
252	20231103	154100	49668585	4620	4620	4620	4620	0
253	20231103	154000	49668585	4620	4620	4620	4620	0
254	20231103	153900	49668585	4620	4620	4620	4620	0
255	20231103	153800	49668585	4620	4620	4620	4620	0
256	20231103	153700	49668585	4620	4620	4620	4620	0
257	20231103	153600	49668585	4620	4620	4620	4620	0
258	20231103	153500	49668585	4620	4620	4620	4620	0
259	20231103	153400	49668585	4620	4620	4620	4620	0
260	20231103	153300	49668585	4620	4620	4620	4620	0
261	20231103	153200	49668585	4620	4620	4620	4620	0
262	20231103	153100	49668585	4620	4620	4620	4620	0
263	20231103	153000	49668585	4620	4620	4620	4620	185
264	20231103	152900	48813885	4645	4645	4645	4645	0
265	20231103	152800	48813885	4645	4645	4645	4645	0
266	20231103	152700	48813885	4645	4645	4645	4645	0
267	20231103	152600	48813885	4645	4645	4645	4645	0
268	20231103	152500	48813885	4645	4645	4645	4645	0
269	20231103	152400	48813885	4645	4645	4645	4645	0
270	20231103	152300	48813885	4645	4645	4645	4645	0
271	20231103	152200	48813885	4645	4645	4645	4645	0
272	20231103	152100	48813885	4645	4645	4645	4645	0
273	20231103	152000	48813885	4645	4645	4645	4645	0
274	20231103	151900	48813885	4645	4645	4645	4645	0
275	20231103	151800	48813885	4645	4645	4645	4645	1
276	20231103	151700	48809240	4655	4655	4655	4655	0
277	20231103	151600	48809240	4655	4655	4655	4655	5
278	20231103	151500	48785965	4655	4655	4655	4655	0
279	20231103	151400	48785965	4655	4645	4655	4645	10
280	20231103	151300	48739465	4645	4655	4655	4645	54
281	20231103	151200	48488485	4655	4655	4655	4655	0
282	20231103	151100	48488485	4655	4645	4655	4645	15
283	20231103	151000	48418760	4645	4645	4645	4645	0
284	20231103	150900	48418760	4645	4645	4645	4645	0
285	20231103	150800	48418760	4645	4645	4645	4645	1
286	20231103	150700	48414115	4655	4655	4655	4655	20
287	20231103	150600	48321015	4655	4655	4655	4655	0
288	20231103	150500	48321015	4655	4655	4655	4655	0
289	20231103	150400	48321015	4655	4640	4655	4635	105
290	20231103	150300	47833845	4645	4645	4645	4645	0
291	20231103	150200	47833845	4645	4645	4645	4645	0
292	20231103	150100	47833845	4645	4645	4645	4645	0
293	20231103	150000	47833845	4645	4645	4645	4645	58
294	20231103	145900	47564435	4650	4650	4650	4650	0
295	20231103	145800	47564435	4650	4650	4650	4650	3
296	20231103	145700	47550485	4655	4655	4655	4655	0
297	20231103	145600	47550485	4655	4655	4655	4655	0
298	20231103	145500	47550485	4655	4655	4655	4655	0
299	20231103	145400	47550485	4655	4655	4655	4655	0
300	20231103	145300	47550485	4655	4655	4655	4655	163
301	20231103	145200	46791720	4650	4650	4650	4650	0
302	20231103	145100	46791720	4650	4650	4650	4650	87
303	20231103	145000	46387170	4650	4650	4650	4650	0
304	20231103	144900	46387170	4650	4650	4650	4650	0
305	20231103	144800	46387170	4650	4650	4650	4650	0
306	20231103	144700	46387170	4650	4650	4650	4650	0
307	20231103	144600	46387170	4650	4650	4650	4650	0
308	20231103	144500	46387170	4650	4650	4650	4650	0
309	20231103	144400	46387170	4650	4650	4650	4650	9
310	20231103	144300	46345320	4650	4650	4650	4650	0
311	20231103	144200	46345320	4650	4650	4650	4650	0
312	20231103	144100	46345320	4650	4650	4650	4650	0
313	20231103	144000	46345320	4650	4650	4650	4650	0
314	20231103	143900	46345320	4650	4650	4650	4650	4
315	20231103	143800	46326720	4650	4650	4650	4650	1
316	20231103	143700	46322070	4650	4650	4650	4650	0
317	20231103	143600	46322070	4650	4655	4655	4650	17
318	20231103	143500	46243010	4650	4650	4650	4650	1
319	20231103	143400	46238360	4655	4655	4655	4655	21
320	20231103	143300	46140605	4655	4655	4655	4655	0
321	20231103	143200	46140605	4655	4655	4655	4655	0
322	20231103	143100	46140605	4655	4655	4655	4655	0
323	20231103	143000	46140605	4655	4655	4655	4655	0
324	20231103	142900	46140605	4655	4655	4655	4655	0
325	20231103	142800	46140605	4655	4655	4655	4655	0
326	20231103	142700	46140605	4655	4655	4655	4655	0
327	20231103	142600	46140605	4655	4655	4655	4655	0
328	20231103	142500	46140605	4655	4655	4655	4655	0
329	20231103	142400	46140605	4655	4655	4655	4655	0
330	20231103	142300	46140605	4655	4655	4655	4655	0
331	20231103	142200	46140605	4655	4655	4655	4655	0
332	20231103	142100	46140605	4655	4655	4655	4655	0
333	20231103	142000	46140605	4655	4655	4655	4655	0
334	20231103	141900	46140605	4655	4655	4655	4655	0
335	20231103	141800	46140605	4655	4655	4655	4655	0
336	20231103	141700	46140605	4655	4655	4655	4655	20
337	20231103	141600	46047505	4655	4655	4655	4655	0
338	20231103	141500	46047505	4655	4655	4655	4655	3
339	20231103	141400	46033540	4655	4655	4655	4655	11
340	20231103	141300	45982335	4655	4655	4655	4655	6
341	20231103	141200	45954405	4655	4655	4655	4655	0
342	20231103	141100	45954405	4655	4655	4655	4655	0
343	20231103	141000	45954405	4655	4655	4655	4655	0
344	20231103	140900	45954405	4655	4655	4655	4655	0
345	20231103	140800	45954405	4655	4655	4655	4655	0
346	20231103	140700	45954405	4655	4655	4655	4655	0
347	20231103	140600	45954405	4655	4655	4655	4655	0
348	20231103	140500	45954405	4655	4655	4655	4655	0
349	20231103	140400	45954405	4655	4655	4655	4655	0
350	20231103	140300	45954405	4655	4655	4655	4655	0
351	20231103	140200	45954405	4655	4655	4655	4655	0
352	20231103	140100	45954405	4655	4655	4655	4655	0
353	20231103	140000	45954405	4655	4655	4655	4655	0
354	20231103	135900	45954405	4655	4655	4655	4655	0
355	20231103	135800	45954405	4655	4655	4655	4655	0
356	20231103	135700	45954405	4655	4655	4655	4655	0
357	20231103	135600	45954405	4655	4655	4655	4655	0
358	20231103	135500	45954405	4655	4655	4655	4655	0
359	20231103	135400	45954405	4655	4655	4655	4655	0
360	20231103	135300	45954405	4655	4655	4655	4655	0
361	20231103	135200	45954405	4655	4655	4655	4655	0
362	20231103	135100	45954405	4655	4655	4655	4655	0
363	20231103	135000	45954405	4655	4655	4655	4655	0
364	20231103	134900	45954405	4655	4655	4655	4655	0
365	20231103	134800	45954405	4655	4655	4655	4655	0
366	20231103	134700	45954405	4655	4655	4655	4655	0
367	20231103	134600	45954405	4655	4655	4655	4655	0
368	20231103	134500	45954405	4655	4655	4655	4655	0
369	20231103	134400	45954405	4655	4655	4655	4655	0
370	20231103	134300	45954405	4655	4655	4655	4655	0
371	20231103	134200	45954405	4655	4655	4655	4655	0
372	20231103	134100	45954405	4655	4655	4655	4655	0
373	20231103	134000	45954405	4655	4655	4655	4655	0
374	20231103	133900	45954405	4655	4655	4655	4655	0
375	20231103	133800	45954405	4655	4655	4655	4655	0
376	20231103	133700	45954405	4655	4655	4655	4655	0
377	20231103	133600	45954405	4655	4655	4655	4655	0
378	20231103	133500	45954405	4655	4655	4655	4655	0
379	20231103	133400	45954405	4655	4655	4655	4655	0
380	20231103	133300	45954405	4655	4655	4655	4655	0
381	20231103	133200	45954405	4655	4655	4655	4655	0
382	20231103	133100	45954405	4655	4655	4655	4655	0
383	20231103	133000	45954405	4655	4655	4655	4655	10
384	20231103	132900	45907855	4655	4655	4655	4655	0
385	20231103	132800	45907855	4655	4655	4655	4655	0
386	20231103	132700	45907855	4655	4655	4655	4655	0
387	20231103	132600	45907855	4655	4655	4655	4655	0
388	20231103	132500	45907855	4655	4655	4655	4655	0
389	20231103	132400	45907855	4655	4655	4655	4655	0
390	20231103	132300	45907855	4655	4655	4655	4655	0
391	20231103	132200	45907855	4655	4655	4655	4655	0
392	20231103	132100	45907855	4655	4655	4655	4655	0
393	20231103	132000	45907855	4655	4655	4655	4655	0
394	20231103	131900	45907855	4655	4655	4655	4655	90
395	20231103	131800	45488905	4655	4655	4655	4655	0
396	20231103	131700	45488905	4655	4655	4655	4655	0
397	20231103	131600	45488905	4655	4655	4655	4655	0
398	20231103	131500	45488905	4655	4655	4655	4655	0
399	20231103	131400	45488905	4655	4655	4655	4655	0
400	20231103	131300	45488905	4655	4655	4655	4655	0
401	20231103	131200	45488905	4655	4655	4655	4655	0
402	20231103	131100	45488905	4655	4655	4655	4655	5
403	20231103	131000	45465630	4615	4620	4620	4615	497
404	20231103	130900	43170995	4625	4635	4635	4625	1617
405	20231103	130800	35685820	4635	4635	4635	4635	0
406	20231103	130700	35685820	4635	4635	4635	4635	0
407	20231103	130600	35685820	4635	4635	4635	4635	0
408	20231103	130500	35685820	4635	4635	4635	4635	1
409	20231103	130400	35681185	4625	4625	4625	4625	0
410	20231103	130300	35681185	4625	4625	4625	4625	0
411	20231103	130200	35681185	4625	4625	4625	4625	0
412	20231103	130100	35681185	4625	4625	4625	4625	0
413	20231103	130000	35681185	4625	4625	4625	4625	0
414	20231103	125900	35681185	4625	4625	4625	4625	0
415	20231103	125800	35681185	4625	4625	4625	4625	0
416	20231103	125700	35681185	4625	4625	4625	4625	0
417	20231103	125600	35681185	4625	4625	4625	4625	0
418	20231103	125500	35681185	4625	4625	4625	4625	0
419	20231103	125400	35681185	4625	4640	4640	4625	164
420	20231103	125300	34922455	4655	4655	4655	4655	0
421	20231103	125200	34922455	4655	4655	4655	4655	5
422	20231103	125100	34899180	4655	4655	4655	4655	34
423	20231103	125000	34740910	4655	4655	4655	4655	0
424	20231103	124900	34740910	4655	4655	4655	4655	0
425	20231103	124800	34740910	4655	4655	4655	4655	0
426	20231103	124700	34740910	4655	4655	4655	4655	0
427	20231103	124600	34740910	4655	4645	4655	4645	30
428	20231103	124500	34601510	4660	4660	4660	4660	0
429	20231103	124400	34601510	4660	4660	4660	4660	0
430	20231103	124300	34601510	4660	4660	4660	4660	0
431	20231103	124200	34601510	4660	4660	4660	4660	0
432	20231103	124100	34601510	4660	4660	4660	4660	0
433	20231103	124000	34601510	4660	4660	4660	4660	0
434	20231103	123900	34601510	4660	4660	4660	4660	0
435	20231103	123800	34601510	4660	4660	4660	4660	0
436	20231103	123700	34601510	4660	4660	4660	4660	0
437	20231103	123600	34601510	4660	4660	4660	4660	1
438	20231103	123500	34596850	4660	4660	4660	4660	0
439	20231103	123400	34596850	4660	4660	4660	4660	0
440	20231103	123300	34596850	4660	4660	4660	4660	0
441	20231103	123200	34596850	4660	4660	4660	4660	0
442	20231103	123100	34596850	4660	4660	4660	4660	0
443	20231103	123000	34596850	4660	4660	4660	4660	0
444	20231103	122900	34596850	4660	4660	4660	4660	0
445	20231103	122800	34596850	4660	4660	4660	4660	0
446	20231103	122700	34596850	4660	4660	4660	4660	0
447	20231103	122600	34596850	4660	4660	4660	4660	0
448	20231103	122500	34596850	4660	4660	4660	4660	0
449	20231103	122400	34596850	4660	4660	4660	4660	0
450	20231103	122300	34596850	4660	4660	4660	4660	0
451	20231103	122200	34596850	4660	4660	4660	4660	0
452	20231103	122100	34596850	4660	4660	4660	4660	0
453	20231103	122000	34596850	4660	4660	4660	4660	0
454	20231103	121900	34596850	4660	4660	4660	4660	0
455	20231103	121800	34596850	4660	4660	4660	4660	0
456	20231103	121700	34596850	4660	4660	4660	4660	0
457	20231103	121600	34596850	4660	4660	4660	4660	0
458	20231103	121500	34596850	4660	4650	4660	4650	183
459	20231103	121400	33745215	4650	4650	4650	4650	0
460	20231103	121300	33745215	4650	4650	4650	4650	0
461	20231103	121200	33745215	4650	4650	4650	4650	0
462	20231103	121100	33745215	4650	4650	4650	4650	0
463	20231103	121000	33745215	4650	4650	4650	4650	0
464	20231103	120900	33745215	4650	4650	4650	4650	5
465	20231103	120800	33721965	4650	4650	4650	4650	5
466	20231103	120700	33698715	4655	4655	4655	4655	0
467	20231103	120600	33698715	4655	4655	4655	4655	0
468	20231103	120500	33698715	4655	4655	4655	4655	0
469	20231103	120400	33698715	4655	4655	4655	4655	0
470	20231103	120300	33698715	4655	4655	4655	4655	0
471	20231103	120200	33698715	4655	4655	4655	4655	0
472	20231103	120100	33698715	4655	4655	4655	4655	0
473	20231103	120000	33698715	4655	4655	4655	4655	0
474	20231103	115900	33698715	4655	4655	4655	4655	0
475	20231103	115800	33698715	4655	4655	4655	4655	0
476	20231103	115700	33698715	4655	4655	4655	4655	0
477	20231103	115600	33698715	4655	4655	4655	4655	0
478	20231103	115500	33698715	4655	4655	4655	4655	0
479	20231103	115400	33698715	4655	4655	4655	4655	0
480	20231103	115300	33698715	4655	4655	4655	4655	0
481	20231103	115200	33698715	4655	4655	4655	4655	0
482	20231103	115100	33698715	4655	4655	4655	4655	0
483	20231103	115000	33698715	4655	4655	4655	4655	0
484	20231103	114900	33698715	4655	4655	4655	4655	0
485	20231103	114800	33698715	4655	4655	4655	4655	0
486	20231103	114700	33698715	4655	4655	4655	4655	0
487	20231103	114600	33698715	4655	4655	4655	4655	0
488	20231103	114500	33698715	4655	4655	4655	4655	0
489	20231103	114400	33698715	4655	4655	4655	4655	0
490	20231103	114300	33698715	4655	4655	4655	4655	0
491	20231103	114200	33698715	4655	4655	4655	4655	0
492	20231103	114100	33698715	4655	4655	4655	4655	0
493	20231103	114000	33698715	4655	4655	4655	4655	0
494	20231103	113900	33698715	4655	4655	4655	4655	0
495	20231103	113800	33698715	4655	4655	4655	4655	0
496	20231103	113700	33698715	4655	4655	4655	4655	0
497	20231103	113600	33698715	4655	4655	4655	4655	0
498	20231103	113500	33698715	4655	4655	4655	4655	0
499	20231103	113400	33698715	4655	4655	4655	4655	0
500	20231103	113300	33698715	4655	4655	4655	4655	0
501	20231103	113200	33698715	4655	4655	4655	4655	0
502	20231103	113100	33698715	4655	4655	4655	4655	0
503	20231103	113000	33698715	4655	4655	4655	4655	0
504	20231103	112900	33698715	4655	4655	4655	4655	0
505	20231103	112800	33698715	4655	4655	4655	4655	0
506	20231103	112700	33698715	4655	4655	4655	4655	0
507	20231103	112600	33698715	4655	4655	4655	4655	0
508	20231103	112500	33698715	4655	4655	4655	4655	0
509	20231103	112400	33698715	4655	4655	4655	4655	0
510	20231103	112300	33698715	4655	4655	4655	4655	0
511	20231103	112200	33698715	4655	4655	4655	4655	0
512	20231103	112100	33698715	4655	4655	4655	4655	0
513	20231103	112000	33698715	4655	4655	4655	4655	0
514	20231103	111900	33698715	4655	4655	4655	4655	0
515	20231103	111800	33698715	4655	4655	4655	4655	0
516	20231103	111700	33698715	4655	4655	4655	4655	0
517	20231103	111600	33698715	4655	4655	4655	4655	0
518	20231103	111500	33698715	4655	4655	4655	4655	0
519	20231103	111400	33698715	4655	4655	4655	4655	0
520	20231103	111300	33698715	4655	4655	4655	4655	0
521	20231103	111200	33698715	4655	4655	4655	4655	0
522	20231103	111100	33698715	4655	4655	4655	4655	0
523	20231103	111000	33698715	4655	4655	4655	4655	0
524	20231103	110900	33698715	4655	4655	4655	4655	0
525	20231103	110800	33698715	4655	4655	4655	4655	0
526	20231103	110700	33698715	4655	4655	4655	4655	0
527	20231103	110600	33698715	4655	4655	4655	4655	0
528	20231103	110500	33698715	4655	4655	4655	4655	0
529	20231103	110400	33698715	4655	4655	4655	4655	0
530	20231103	110300	33698715	4655	4655	4655	4655	0
531	20231103	110200	33698715	4655	4655	4655	4655	0
532	20231103	110100	33698715	4655	4655	4655	4655	0
533	20231103	110000	33698715	4655	4655	4655	4655	0
534	20231103	105900	33698715	4655	4655	4655	4655	0
535	20231103	105800	33698715	4655	4655	4655	4655	36
536	20231103	105700	33531135	4655	4655	4655	4655	0
537	20231103	105600	33531135	4655	4655	4655	4655	0
538	20231103	105500	33531135	4655	4655	4655	4655	0
539	20231103	105400	33531135	4655	4655	4655	4655	0
540	20231103	105300	33531135	4655	4655	4655	4655	0
541	20231103	105200	33531135	4655	4655	4655	4655	0
542	20231103	105100	33531135	4655	4655	4655	4655	0
543	20231103	105000	33531135	4655	4655	4655	4655	0
544	20231103	104900	33531135	4655	4655	4655	4655	0
545	20231103	104800	33531135	4655	4655	4655	4655	84
546	20231103	104700	33140115	4655	4655	4655	4655	10
547	20231103	104600	33093565	4655	4655	4655	4655	0
548	20231103	104500	33093565	4655	4655	4655	4655	0
549	20231103	104400	33093565	4655	4655	4655	4655	0
550	20231103	104300	33093565	4655	4655	4655	4655	13
551	20231103	104200	33033050	4655	4655	4655	4655	0
552	20231103	104100	33033050	4655	4655	4655	4655	0
553	20231103	104000	33033050	4655	4655	4655	4655	0
554	20231103	103900	33033050	4655	4655	4655	4655	0
555	20231103	103800	33033050	4655	4655	4655	4655	0
556	20231103	103700	33033050	4655	4655	4655	4655	0
557	20231103	103600	33033050	4655	4655	4655	4655	0
558	20231103	103500	33033050	4655	4655	4655	4655	0
559	20231103	103400	33033050	4655	4655	4655	4655	0
560	20231103	103300	33033050	4655	4655	4655	4655	2
561	20231103	103200	33023740	4660	4660	4660	4660	0
562	20231103	103100	33023740	4660	4660	4660	4660	0
563	20231103	103000	33023740	4660	4645	4660	4645	100
564	20231103	102900	32558405	4645	4645	4645	4645	0
565	20231103	102800	32558405	4645	4645	4645	4645	0
566	20231103	102700	32558405	4645	4645	4645	4645	0
567	20231103	102600	32558405	4645	4645	4645	4645	1
568	20231103	102500	32553760	4645	4645	4645	4645	0
569	20231103	102400	32553760	4645	4645	4645	4645	0
570	20231103	102300	32553760	4645	4645	4645	4645	0
571	20231103	102200	32553760	4645	4645	4645	4645	0
572	20231103	102100	32553760	4645	4645	4645	4645	1
573	20231103	102000	32549115	4645	4645	4645	4645	0
574	20231103	101900	32549115	4645	4645	4645	4645	0
575	20231103	101800	32549115	4645	4645	4645	4645	6
576	20231103	101700	32521245	4620	4620	4620	4620	0
577	20231103	101600	32521245	4620	4630	4630	4620	52
578	20231103	101500	32280695	4630	4630	4630	4630	0
579	20231103	101400	32280695	4630	4630	4630	4630	6
580	20231103	101300	32252915	4640	4640	4640	4640	0
581	20231103	101200	32252915	4640	4640	4640	4640	0
582	20231103	101100	32252915	4640	4640	4640	4640	0
583	20231103	101000	32252915	4640	4640	4640	4640	0
584	20231103	100900	32252915	4640	4640	4640	4640	0
585	20231103	100800	32252915	4640	4640	4640	4640	5
586	20231103	100700	32229715	4645	4645	4645	4645	0
587	20231103	100600	32229715	4645	4645	4645	4645	0
588	20231103	100500	32229715	4645	4645	4645	4645	0
589	20231103	100400	32229715	4645	4645	4645	4645	0
590	20231103	100300	32229715	4645	4645	4645	4645	0
591	20231103	100200	32229715	4645	4645	4645	4645	0
592	20231103	100100	32229715	4645	4645	4645	4645	0
593	20231103	100000	32229715	4645	4640	4645	4640	10
594	20231103	095900	32183290	4625	4625	4625	4625	0
595	20231103	095800	32183290	4625	4625	4625	4625	0
596	20231103	095700	32183290	4625	4625	4625	4625	0
597	20231103	095600	32183290	4625	4625	4625	4625	0
598	20231103	095500	32183290	4625	4625	4625	4625	0
599	20231103	095400	32183290	4625	4625	4625	4625	0
600	20231103	095300	32183290	4625	4625	4625	4625	0
601	20231103	095200	32183290	4625	4625	4625	4625	0
602	20231103	095100	32183290	4625	4625	4625	4625	0
603	20231103	095000	32183290	4625	4625	4625	4625	0
604	20231103	094900	32183290	4625	4625	4625	4625	0
605	20231103	094800	32183290	4625	4625	4625	4625	0
606	20231103	094700	32183290	4625	4625	4625	4625	0
607	20231103	094600	32183290	4625	4625	4625	4625	0
608	20231103	094500	32183290	4625	4625	4625	4625	0
609	20231103	094400	32183290	4625	4625	4625	4625	0
610	20231103	094300	32183290	4625	4625	4625	4625	0
611	20231103	094200	32183290	4625	4625	4625	4625	0
612	20231103	094100	32183290	4625	4625	4625	4625	0
613	20231103	094000	32183290	4625	4625	4625	4625	0
614	20231103	093900	32183290	4625	4625	4625	4625	0
615	20231103	093800	32183290	4625	4625	4625	4625	0
616	20231103	093700	32183290	4625	4625	4625	4625	0
617	20231103	093600	32183290	4625	4625	4625	4625	0
618	20231103	093500	32183290	4625	4625	4625	4625	367
619	20231103	093400	30485915	4615	4615	4615	4615	0
620	20231103	093300	30485915	4615	4615	4615	4615	0
621	20231103	093200	30485915	4615	4615	4615	4615	224
622	20231103	093100	29452155	4615	4615	4615	4615	0
623	20231103	093000	29452155	4615	4615	4615	4615	0
624	20231103	092900	29452155	4615	4615	4615	4615	0
625	20231103	092800	29452155	4615	4615	4615	4615	0
626	20231103	092700	29452155	4615	4615	4615	4615	0
627	20231103	092600	29452155	4615	4615	4615	4615	0
628	20231103	092500	29452155	4615	4615	4615	4615	0
629	20231103	092400	29452155	4615	4615	4615	4615	0
630	20231103	092300	29452155	4615	4615	4615	4615	50
631	20231103	092200	29221405	4615	4615	4615	4615	0
632	20231103	092100	29221405	4615	4615	4615	4615	0
633	20231103	092000	29221405	4615	4620	4620	4615	852
634	20231103	091900	25287795	4620	4620	4620	4620	0
635	20231103	091800	25287795	4620	4620	4620	4620	0
636	20231103	091700	25287795	4620	4625	4625	4620	5105
637	20231103	091600	1702495	4620	4620	4620	4620	0
638	20231103	091500	1702495	4620	4625	4625	4620	20
639	20231103	091400	1610045	4635	4635	4635	4635	0
640	20231103	091300	1610045	4635	4635	4635	4635	0
641	20231103	091200	1610045	4635	4635	4635	4635	0
642	20231103	091100	1610045	4635	4635	4635	4635	33
643	20231103	091000	1457090	4630	4630	4630	4630	0
644	20231103	090900	1457090	4630	4630	4630	4630	1
645	20231103	090800	1452460	4625	4625	4625	4625	20
646	20231103	090700	1359960	4610	4620	4620	4610	2
647	20231103	090600	1350730	4610	4610	4610	4610	0
648	20231103	090500	1350730	4610	4610	4610	4610	0
649	20231103	090400	1350730	4610	4610	4610	4610	8
650	20231103	090300	1313850	4610	4610	4610	4610	0
651	20231103	090200	1313850	4610	4610	4610	4610	0
652	20231103	090100	1313850	4610	4610	4610	4610	0
653	20231103	090000	1313850	4610	4610	4610	4610	285