KissMeData/232530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204100	6826235	4370	4370	4370	4370	14
3	20231103	204000	6826235	4370	4370	4370	4370	0
4	20231103	203900	6826235	4370	4370	4370	4370	0
5	20231103	203800	6826235	4370	4370	4370	4370	0
6	20231103	203700	6826235	4370	4370	4370	4370	0
7	20231103	203600	6826235	4370	4370	4370	4370	0
8	20231103	203500	6826235	4370	4370	4370	4370	0
9	20231103	203400	6826235	4370	4370	4370	4370	0
10	20231103	203300	6826235	4370	4370	4370	4370	0
11	20231103	203200	6826235	4370	4370	4370	4370	0
12	20231103	203100	6826235	4370	4370	4370	4370	0
13	20231103	203000	6826235	4370	4370	4370	4370	0
14	20231103	202900	6826235	4370	4370	4370	4370	0
15	20231103	202800	6826235	4370	4370	4370	4370	0
16	20231103	202700	6826235	4370	4370	4370	4370	0
17	20231103	202600	6826235	4370	4370	4370	4370	0
18	20231103	202500	6826235	4370	4370	4370	4370	0
19	20231103	202400	6826235	4370	4370	4370	4370	0
20	20231103	202300	6826235	4370	4370	4370	4370	0
21	20231103	202200	6826235	4370	4370	4370	4370	0
22	20231103	202100	6826235	4370	4370	4370	4370	0
23	20231103	202000	6826235	4370	4370	4370	4370	0
24	20231103	201900	6826235	4370	4370	4370	4370	0
25	20231103	201800	6826235	4370	4370	4370	4370	0
26	20231103	201700	6826235	4370	4370	4370	4370	0
27	20231103	201600	6826235	4370	4370	4370	4370	0
28	20231103	201500	6826235	4370	4370	4370	4370	0
29	20231103	201400	6826235	4370	4370	4370	4370	0
30	20231103	201300	6826235	4370	4370	4370	4370	0
31	20231103	201200	6826235	4370	4370	4370	4370	0
32	20231103	201100	6826235	4370	4370	4370	4370	14
33	20231103	201000	6826235	4370	4370	4370	4370	0
34	20231103	200900	6826235	4370	4370	4370	4370	0
35	20231103	200800	6826235	4370	4370	4370	4370	0
36	20231103	200700	6826235	4370	4370	4370	4370	0
37	20231103	200600	6826235	4370	4370	4370	4370	0
38	20231103	200500	6826235	4370	4370	4370	4370	0
39	20231103	200400	6826235	4370	4370	4370	4370	0
40	20231103	200300	6826235	4370	4370	4370	4370	0
41	20231103	200200	6826235	4370	4370	4370	4370	0
42	20231103	200100	6826235	4370	4370	4370	4370	0
43	20231103	200000	6826235	4370	4370	4370	4370	0
44	20231103	195900	6826235	4370	4370	4370	4370	0
45	20231103	195800	6826235	4370	4370	4370	4370	0
46	20231103	195700	6826235	4370	4370	4370	4370	0
47	20231103	195600	6826235	4370	4370	4370	4370	0
48	20231103	195500	6826235	4370	4370	4370	4370	0
49	20231103	195400	6826235	4370	4370	4370	4370	0
50	20231103	195300	6826235	4370	4370	4370	4370	0
51	20231103	195200	6826235	4370	4370	4370	4370	0
52	20231103	195100	6826235	4370	4370	4370	4370	0
53	20231103	195000	6826235	4370	4370	4370	4370	0
54	20231103	194900	6826235	4370	4370	4370	4370	0
55	20231103	194800	6826235	4370	4370	4370	4370	0
56	20231103	194700	6826235	4370	4370	4370	4370	0
57	20231103	194600	6826235	4370	4370	4370	4370	0
58	20231103	194500	6826235	4370	4370	4370	4370	0
59	20231103	194400	6826235	4370	4370	4370	4370	0
60	20231103	194300	6826235	4370	4370	4370	4370	0
61	20231103	194200	6826235	4370	4370	4370	4370	0
62	20231103	194100	6826235	4370	4370	4370	4370	14
63	20231103	194000	6826235	4370	4370	4370	4370	0
64	20231103	193900	6826235	4370	4370	4370	4370	0
65	20231103	193800	6826235	4370	4370	4370	4370	0
66	20231103	193700	6826235	4370	4370	4370	4370	0
67	20231103	193600	6826235	4370	4370	4370	4370	0
68	20231103	193500	6826235	4370	4370	4370	4370	0
69	20231103	193400	6826235	4370	4370	4370	4370	0
70	20231103	193300	6826235	4370	4370	4370	4370	0
71	20231103	193200	6826235	4370	4370	4370	4370	0
72	20231103	193100	6826235	4370	4370	4370	4370	0
73	20231103	193000	6826235	4370	4370	4370	4370	0
74	20231103	192900	6826235	4370	4370	4370	4370	0
75	20231103	192800	6826235	4370	4370	4370	4370	0
76	20231103	192700	6826235	4370	4370	4370	4370	0
77	20231103	192600	6826235	4370	4370	4370	4370	0
78	20231103	192500	6826235	4370	4370	4370	4370	0
79	20231103	192400	6826235	4370	4370	4370	4370	0
80	20231103	192300	6826235	4370	4370	4370	4370	0
81	20231103	192200	6826235	4370	4370	4370	4370	0
82	20231103	192100	6826235	4370	4370	4370	4370	0
83	20231103	192000	6826235	4370	4370	4370	4370	0
84	20231103	191900	6826235	4370	4370	4370	4370	0
85	20231103	191800	6826235	4370	4370	4370	4370	0
86	20231103	191700	6826235	4370	4370	4370	4370	0
87	20231103	191600	6826235	4370	4370	4370	4370	0
88	20231103	191500	6826235	4370	4370	4370	4370	0
89	20231103	191400	6826235	4370	4370	4370	4370	0
90	20231103	191300	6826235	4370	4370	4370	4370	0
91	20231103	191200	6826235	4370	4370	4370	4370	0
92	20231103	191100	6826235	4370	4370	4370	4370	14
93	20231103	191000	6826235	4370	4370	4370	4370	0
94	20231103	190900	6826235	4370	4370	4370	4370	0
95	20231103	190800	6826235	4370	4370	4370	4370	0
96	20231103	190700	6826235	4370	4370	4370	4370	0
97	20231103	190600	6826235	4370	4370	4370	4370	0
98	20231103	190500	6826235	4370	4370	4370	4370	0
99	20231103	190400	6826235	4370	4370	4370	4370	0
100	20231103	190300	6826235	4370	4370	4370	4370	0
101	20231103	190200	6826235	4370	4370	4370	4370	0
102	20231103	190100	6826235	4370	4370	4370	4370	0
103	20231103	190000	6826235	4370	4370	4370	4370	0
104	20231103	185900	6826235	4370	4370	4370	4370	0
105	20231103	185800	6826235	4370	4370	4370	4370	0
106	20231103	185700	6826235	4370	4370	4370	4370	0
107	20231103	185600	6826235	4370	4370	4370	4370	0
108	20231103	185500	6826235	4370	4370	4370	4370	0
109	20231103	185400	6826235	4370	4370	4370	4370	0
110	20231103	185300	6826235	4370	4370	4370	4370	0
111	20231103	185200	6826235	4370	4370	4370	4370	0
112	20231103	185100	6826235	4370	4370	4370	4370	0
113	20231103	185000	6826235	4370	4370	4370	4370	0
114	20231103	184900	6826235	4370	4370	4370	4370	0
115	20231103	184800	6826235	4370	4370	4370	4370	0
116	20231103	184700	6826235	4370	4370	4370	4370	0
117	20231103	184600	6826235	4370	4370	4370	4370	0
118	20231103	184500	6826235	4370	4370	4370	4370	0
119	20231103	184400	6826235	4370	4370	4370	4370	0
120	20231103	184300	6826235	4370	4370	4370	4370	0
121	20231103	184200	6826235	4370	4370	4370	4370	0
122	20231103	184100	6826235	4370	4370	4370	4370	14
123	20231103	184000	6826235	4370	4370	4370	4370	0
124	20231103	183900	6826235	4370	4370	4370	4370	0
125	20231103	183800	6826235	4370	4370	4370	4370	0
126	20231103	183700	6826235	4370	4370	4370	4370	0
127	20231103	183600	6826235	4370	4370	4370	4370	0
128	20231103	183500	6826235	4370	4370	4370	4370	0
129	20231103	183400	6826235	4370	4370	4370	4370	0
130	20231103	183300	6826235	4370	4370	4370	4370	0
131	20231103	183200	6826235	4370	4370	4370	4370	0
132	20231103	183100	6826235	4370	4370	4370	4370	0
133	20231103	183000	6826235	4370	4370	4370	4370	0
134	20231103	182900	6826235	4370	4370	4370	4370	0
135	20231103	182800	6826235	4370	4370	4370	4370	0
136	20231103	182700	6826235	4370	4370	4370	4370	0
137	20231103	182600	6826235	4370	4370	4370	4370	0
138	20231103	182500	6826235	4370	4370	4370	4370	0
139	20231103	182400	6826235	4370	4370	4370	4370	0
140	20231103	182300	6826235	4370	4370	4370	4370	0
141	20231103	182200	6826235	4370	4370	4370	4370	0
142	20231103	182100	6826235	4370	4370	4370	4370	0
143	20231103	182000	6826235	4370	4370	4370	4370	0
144	20231103	181900	6826235	4370	4370	4370	4370	0
145	20231103	181800	6826235	4370	4370	4370	4370	0
146	20231103	181700	6826235	4370	4370	4370	4370	0
147	20231103	181600	6826235	4370	4370	4370	4370	0
148	20231103	181500	6826235	4370	4370	4370	4370	0
149	20231103	181400	6826235	4370	4370	4370	4370	0
150	20231103	181300	6826235	4370	4370	4370	4370	0
151	20231103	181200	6826235	4370	4370	4370	4370	0
152	20231103	181100	6826235	4370	4370	4370	4370	14
153	20231103	181000	6826235	4370	4370	4370	4370	0
154	20231103	180900	6826235	4370	4370	4370	4370	0
155	20231103	180800	6826235	4370	4370	4370	4370	0
156	20231103	180700	6826235	4370	4370	4370	4370	0
157	20231103	180600	6826235	4370	4370	4370	4370	0
158	20231103	180500	6826235	4370	4370	4370	4370	0
159	20231103	180400	6826235	4370	4370	4370	4370	0
160	20231103	180300	6826235	4370	4370	4370	4370	0
161	20231103	180200	6826235	4370	4370	4370	4370	0
162	20231103	180100	6826235	4370	4370	4370	4370	0
163	20231103	180000	6826235	4370	4370	4370	4370	0
164	20231103	175900	6826235	4370	4370	4370	4370	0
165	20231103	175800	6826235	4370	4370	4370	4370	0
166	20231103	175700	6826235	4370	4370	4370	4370	0
167	20231103	175600	6826235	4370	4370	4370	4370	0
168	20231103	175500	6826235	4370	4370	4370	4370	0
169	20231103	175400	6826235	4370	4370	4370	4370	0
170	20231103	175300	6826235	4370	4370	4370	4370	0
171	20231103	175200	6826235	4370	4370	4370	4370	0
172	20231103	175100	6826235	4370	4370	4370	4370	0
173	20231103	175000	6826235	4370	4370	4370	4370	0
174	20231103	174900	6826235	4370	4370	4370	4370	0
175	20231103	174800	6826235	4370	4370	4370	4370	0
176	20231103	174700	6826235	4370	4370	4370	4370	0
177	20231103	174600	6826235	4370	4370	4370	4370	0
178	20231103	174500	6826235	4370	4370	4370	4370	0
179	20231103	174400	6826235	4370	4370	4370	4370	0
180	20231103	174300	6826235	4370	4370	4370	4370	0
181	20231103	174200	6826235	4370	4370	4370	4370	0
182	20231103	174100	6826235	4370	4370	4370	4370	14
183	20231103	174000	6826235	4370	4370	4370	4370	0
184	20231103	173900	6826235	4370	4370	4370	4370	0
185	20231103	173800	6826235	4370	4370	4370	4370	0
186	20231103	173700	6826235	4370	4370	4370	4370	0
187	20231103	173600	6826235	4370	4370	4370	4370	0
188	20231103	173500	6826235	4370	4370	4370	4370	0
189	20231103	173400	6826235	4370	4370	4370	4370	0
190	20231103	173300	6826235	4370	4370	4370	4370	0
191	20231103	173200	6826235	4370	4370	4370	4370	0
192	20231103	173100	6826235	4370	4370	4370	4370	0
193	20231103	173000	6826235	4370	4370	4370	4370	0
194	20231103	172900	6826235	4370	4370	4370	4370	0
195	20231103	172800	6826235	4370	4370	4370	4370	0
196	20231103	172700	6826235	4370	4370	4370	4370	0
197	20231103	172600	6826235	4370	4370	4370	4370	0
198	20231103	172500	6826235	4370	4370	4370	4370	0
199	20231103	172400	6826235	4370	4370	4370	4370	0
200	20231103	172300	6826235	4370	4370	4370	4370	0
201	20231103	172200	6826235	4370	4370	4370	4370	0
202	20231103	172100	6826235	4370	4370	4370	4370	0
203	20231103	172000	6826235	4370	4370	4370	4370	0
204	20231103	171900	6826235	4370	4370	4370	4370	0
205	20231103	171800	6826235	4370	4370	4370	4370	0
206	20231103	171700	6826235	4370	4370	4370	4370	0
207	20231103	171600	6826235	4370	4370	4370	4370	0
208	20231103	171500	6826235	4370	4370	4370	4370	0
209	20231103	171400	6826235	4370	4370	4370	4370	0
210	20231103	171300	6826235	4370	4370	4370	4370	0
211	20231103	171200	6826235	4370	4370	4370	4370	0
212	20231103	171100	6826235	4370	4370	4370	4370	14
213	20231103	171000	6826235	4370	4370	4370	4370	0
214	20231103	170900	6826235	4370	4370	4370	4370	0
215	20231103	170800	6826235	4370	4370	4370	4370	0
216	20231103	170700	6826235	4370	4370	4370	4370	0
217	20231103	170600	6826235	4370	4370	4370	4370	0
218	20231103	170500	6826235	4370	4370	4370	4370	0
219	20231103	170400	6826235	4370	4370	4370	4370	0
220	20231103	170300	6826235	4370	4370	4370	4370	0
221	20231103	170200	6826235	4370	4370	4370	4370	0
222	20231103	170100	6826235	4370	4370	4370	4370	0
223	20231103	170000	6826235	4370	4370	4370	4370	0
224	20231103	165900	6826235	4370	4370	4370	4370	0
225	20231103	165800	6826235	4370	4370	4370	4370	0
226	20231103	165700	6826235	4370	4370	4370	4370	0
227	20231103	165600	6826235	4370	4370	4370	4370	0
228	20231103	165500	6826235	4370	4370	4370	4370	0
229	20231103	165400	6826235	4370	4370	4370	4370	0
230	20231103	165300	6826235	4370	4370	4370	4370	0
231	20231103	165200	6826235	4370	4370	4370	4370	0
232	20231103	165100	6826235	4370	4370	4370	4370	0
233	20231103	165000	6826235	4370	4370	4370	4370	0
234	20231103	164900	6826235	4370	4370	4370	4370	0
235	20231103	164800	6826235	4370	4370	4370	4370	0
236	20231103	164700	6826235	4370	4370	4370	4370	0
237	20231103	164600	6826235	4370	4370	4370	4370	0
238	20231103	164500	6826235	4370	4370	4370	4370	0
239	20231103	164400	6826235	4370	4370	4370	4370	0
240	20231103	164300	6826235	4370	4370	4370	4370	0
241	20231103	164200	6826235	4370	4370	4370	4370	0
242	20231103	164100	6826235	4370	4370	4370	4370	14
243	20231103	164000	6826235	4370	4370	4370	4370	0
244	20231103	163900	6826235	4370	4370	4370	4370	0
245	20231103	163800	6826235	4370	4370	4370	4370	0
246	20231103	163700	6826235	4370	4370	4370	4370	0
247	20231103	163600	6826235	4370	4370	4370	4370	0
248	20231103	163500	6826235	4370	4370	4370	4370	0
249	20231103	163400	6826235	4370	4370	4370	4370	0
250	20231103	163300	6826235	4370	4370	4370	4370	0
251	20231103	163200	6826235	4370	4370	4370	4370	0
252	20231103	163100	6826235	4370	4370	4370	4370	0
253	20231103	163000	6826235	4370	4370	4370	4370	0
254	20231103	162900	6826235	4370	4370	4370	4370	0
255	20231103	162800	6826235	4370	4370	4370	4370	0
256	20231103	162700	6826235	4370	4370	4370	4370	0
257	20231103	162600	6826235	4370	4370	4370	4370	0
258	20231103	162500	6826235	4370	4370	4370	4370	0
259	20231103	162400	6826235	4370	4370	4370	4370	0
260	20231103	162300	6826235	4370	4370	4370	4370	0
261	20231103	162200	6826235	4370	4370	4370	4370	0
262	20231103	162100	6826235	4370	4370	4370	4370	0
263	20231103	162000	6826235	4370	4370	4370	4370	0
264	20231103	161900	6826235	4370	4370	4370	4370	0
265	20231103	161800	6826235	4370	4370	4370	4370	0
266	20231103	161700	6826235	4370	4370	4370	4370	0
267	20231103	161600	6826235	4370	4370	4370	4370	0
268	20231103	161500	6826235	4370	4370	4370	4370	0
269	20231103	161400	6826235	4370	4370	4370	4370	0
270	20231103	161300	6826235	4370	4370	4370	4370	0
271	20231103	161200	6826235	4370	4370	4370	4370	0
272	20231103	161100	6826235	4370	4370	4370	4370	14
273	20231103	161000	6826235	4370	4370	4370	4370	0
274	20231103	160900	6826235	4370	4370	4370	4370	0
275	20231103	160800	6826235	4370	4370	4370	4370	0
276	20231103	160700	6826235	4370	4370	4370	4370	0
277	20231103	160600	6826235	4370	4370	4370	4370	0
278	20231103	160500	6826235	4370	4370	4370	4370	0
279	20231103	160400	6826235	4370	4370	4370	4370	0
280	20231103	160300	6826235	4370	4370	4370	4370	0
281	20231103	160200	6826235	4370	4370	4370	4370	0
282	20231103	160100	6826235	4370	4370	4370	4370	0
283	20231103	160000	6826235	4370	4370	4370	4370	0
284	20231103	155900	6826235	4370	4370	4370	4370	0
285	20231103	155800	6826235	4370	4370	4370	4370	0
286	20231103	155700	6826235	4370	4370	4370	4370	0
287	20231103	155600	6826235	4370	4370	4370	4370	0
288	20231103	155500	6826235	4370	4370	4370	4370	0
289	20231103	155400	6826235	4370	4370	4370	4370	0
290	20231103	155300	6826235	4370	4370	4370	4370	0
291	20231103	155200	6826235	4370	4370	4370	4370	0
292	20231103	155100	6826235	4370	4370	4370	4370	0
293	20231103	155000	6826235	4370	4370	4370	4370	0
294	20231103	154900	6826235	4370	4370	4370	4370	0
295	20231103	154800	6826235	4370	4370	4370	4370	0
296	20231103	154700	6826235	4370	4370	4370	4370	0
297	20231103	154600	6826235	4370	4370	4370	4370	0
298	20231103	154500	6826235	4370	4370	4370	4370	0
299	20231103	154400	6826235	4370	4370	4370	4370	0
300	20231103	154300	6826235	4370	4370	4370	4370	0
301	20231103	154200	6826235	4370	4370	4370	4370	0
302	20231103	154100	6826235	4370	4370	4370	4370	14
303	20231103	154000	6826235	4370	4370	4370	4370	0
304	20231103	153900	6826235	4370	4370	4370	4370	0
305	20231103	153800	6826235	4370	4370	4370	4370	0
306	20231103	153700	6826235	4370	4370	4370	4370	0
307	20231103	153600	6826235	4370	4370	4370	4370	0
308	20231103	153500	6826235	4370	4370	4370	4370	0
309	20231103	153400	6826235	4370	4370	4370	4370	0
310	20231103	153300	6826235	4370	4370	4370	4370	0
311	20231103	153200	6826235	4370	4370	4370	4370	0
312	20231103	153100	6826235	4370	4370	4370	4370	0
313	20231103	153000	6826235	4370	4370	4370	4370	14
314	20231103	152900	6765055	4385	4385	4385	4385	0
315	20231103	152800	6765055	4385	4385	4385	4385	0
316	20231103	152700	6765055	4385	4385	4385	4385	0
317	20231103	152600	6765055	4385	4385	4385	4385	0
318	20231103	152500	6765055	4385	4385	4385	4385	0
319	20231103	152400	6765055	4385	4385	4385	4385	0
320	20231103	152300	6765055	4385	4385	4385	4385	0
321	20231103	152200	6765055	4385	4385	4385	4385	0
322	20231103	152100	6765055	4385	4385	4385	4385	0
323	20231103	152000	6765055	4385	4385	4385	4385	0
324	20231103	151900	6765055	4385	4385	4385	4385	0
325	20231103	151800	6765055	4385	4385	4385	4385	0
326	20231103	151700	6765055	4385	4385	4385	4385	0
327	20231103	151600	6765055	4385	4385	4385	4385	0
328	20231103	151500	6765055	4385	4385	4385	4385	0
329	20231103	151400	6765055	4385	4385	4385	4385	0
330	20231103	151300	6765055	4385	4385	4385	4385	0
331	20231103	151200	6765055	4385	4385	4385	4385	0
332	20231103	151100	6765055	4385	4385	4385	4385	0
333	20231103	151000	6765055	4385	4385	4385	4385	0
334	20231103	150900	6765055	4385	4385	4385	4385	0
335	20231103	150800	6765055	4385	4385	4385	4385	0
336	20231103	150700	6765055	4385	4385	4385	4385	0
337	20231103	150600	6765055	4385	4385	4385	4385	0
338	20231103	150500	6765055	4385	4385	4385	4385	0
339	20231103	150400	6765055	4385	4385	4385	4385	0
340	20231103	150300	6765055	4385	4385	4385	4385	0
341	20231103	150200	6765055	4385	4385	4385	4385	0
342	20231103	150100	6765055	4385	4385	4385	4385	0
343	20231103	150000	6765055	4385	4385	4385	4385	0
344	20231103	145900	6765055	4385	4385	4385	4385	0
345	20231103	145800	6765055	4385	4385	4385	4385	0
346	20231103	145700	6765055	4385	4385	4385	4385	0
347	20231103	145600	6765055	4385	4385	4385	4385	0
348	20231103	145500	6765055	4385	4385	4385	4385	0
349	20231103	145400	6765055	4385	4385	4385	4385	0
350	20231103	145300	6765055	4385	4385	4385	4385	0
351	20231103	145200	6765055	4385	4385	4385	4385	0
352	20231103	145100	6765055	4385	4385	4385	4385	0
353	20231103	145000	6765055	4385	4385	4385	4385	0
354	20231103	144900	6765055	4385	4385	4385	4385	0
355	20231103	144800	6765055	4385	4385	4385	4385	0
356	20231103	144700	6765055	4385	4385	4385	4385	0
357	20231103	144600	6765055	4385	4385	4385	4385	0
358	20231103	144500	6765055	4385	4385	4385	4385	0
359	20231103	144400	6765055	4385	4385	4385	4385	0
360	20231103	144300	6765055	4385	4385	4385	4385	0
361	20231103	144200	6765055	4385	4385	4385	4385	0
362	20231103	144100	6765055	4385	4385	4385	4385	0
363	20231103	144000	6765055	4385	4385	4385	4385	0
364	20231103	143900	6765055	4385	4385	4385	4385	0
365	20231103	143800	6765055	4385	4385	4385	4385	0
366	20231103	143700	6765055	4385	4385	4385	4385	0
367	20231103	143600	6765055	4385	4385	4385	4385	0
368	20231103	143500	6765055	4385	4385	4385	4385	0
369	20231103	143400	6765055	4385	4385	4385	4385	0
370	20231103	143300	6765055	4385	4385	4385	4385	0
371	20231103	143200	6765055	4385	4385	4385	4385	0
372	20231103	143100	6765055	4385	4385	4385	4385	0
373	20231103	143000	6765055	4385	4385	4385	4385	0
374	20231103	142900	6765055	4385	4385	4385	4385	0
375	20231103	142800	6765055	4385	4385	4385	4385	0
376	20231103	142700	6765055	4385	4385	4385	4385	0
377	20231103	142600	6765055	4385	4385	4385	4385	0
378	20231103	142500	6765055	4385	4385	4385	4385	0
379	20231103	142400	6765055	4385	4385	4385	4385	0
380	20231103	142300	6765055	4385	4385	4385	4385	0
381	20231103	142200	6765055	4385	4385	4385	4385	0
382	20231103	142100	6765055	4385	4385	4385	4385	0
383	20231103	142000	6765055	4385	4385	4385	4385	0
384	20231103	141900	6765055	4385	4385	4385	4385	0
385	20231103	141800	6765055	4385	4385	4385	4385	0
386	20231103	141700	6765055	4385	4385	4385	4385	0
387	20231103	141600	6765055	4385	4385	4385	4385	0
388	20231103	141500	6765055	4385	4385	4385	4385	0
389	20231103	141400	6765055	4385	4385	4385	4385	0
390	20231103	141300	6765055	4385	4385	4385	4385	0
391	20231103	141200	6765055	4385	4385	4385	4385	0
392	20231103	141100	6765055	4385	4385	4385	4385	0
393	20231103	141000	6765055	4385	4385	4385	4385	0
394	20231103	140900	6765055	4385	4385	4385	4385	0
395	20231103	140800	6765055	4385	4385	4385	4385	0
396	20231103	140700	6765055	4385	4385	4385	4385	0
397	20231103	140600	6765055	4385	4385	4385	4385	0
398	20231103	140500	6765055	4385	4385	4385	4385	0
399	20231103	140400	6765055	4385	4385	4385	4385	0
400	20231103	140300	6765055	4385	4385	4385	4385	0
401	20231103	140200	6765055	4385	4385	4385	4385	0
402	20231103	140100	6765055	4385	4385	4385	4385	0
403	20231103	140000	6765055	4385	4385	4385	4385	0
404	20231103	135900	6765055	4385	4385	4385	4385	0
405	20231103	135800	6765055	4385	4385	4385	4385	1
406	20231103	135700	6760670	4325	4325	4325	4325	0
407	20231103	135600	6760670	4325	4325	4325	4325	0
408	20231103	135500	6760670	4325	4325	4325	4325	0
409	20231103	135400	6760670	4325	4325	4325	4325	0
410	20231103	135300	6760670	4325	4325	4325	4325	0
411	20231103	135200	6760670	4325	4325	4325	4325	0
412	20231103	135100	6760670	4325	4325	4325	4325	0
413	20231103	135000	6760670	4325	4325	4325	4325	0
414	20231103	134900	6760670	4325	4325	4325	4325	0
415	20231103	134800	6760670	4325	4325	4325	4325	0
416	20231103	134700	6760670	4325	4325	4325	4325	0
417	20231103	134600	6760670	4325	4325	4325	4325	21
418	20231103	134500	6669845	4325	4325	4325	4325	122
419	20231103	134400	6142195	4455	4455	4455	4455	0
420	20231103	134300	6142195	4455	4455	4455	4455	0
421	20231103	134200	6142195	4455	4455	4455	4455	0
422	20231103	134100	6142195	4455	4455	4455	4455	0
423	20231103	134000	6142195	4455	4455	4455	4455	0
424	20231103	133900	6142195	4455	4455	4455	4455	0
425	20231103	133800	6142195	4455	4455	4455	4455	0
426	20231103	133700	6142195	4455	4455	4455	4455	0
427	20231103	133600	6142195	4455	4455	4455	4455	0
428	20231103	133500	6142195	4455	4455	4455	4455	0
429	20231103	133400	6142195	4455	4455	4455	4455	0
430	20231103	133300	6142195	4455	4455	4455	4455	0
431	20231103	133200	6142195	4455	4455	4455	4455	0
432	20231103	133100	6142195	4455	4455	4455	4455	0
433	20231103	133000	6142195	4455	4455	4455	4455	0
434	20231103	132900	6142195	4455	4455	4455	4455	0
435	20231103	132800	6142195	4455	4455	4455	4455	0
436	20231103	132700	6142195	4455	4455	4455	4455	0
437	20231103	132600	6142195	4455	4455	4455	4455	0
438	20231103	132500	6142195	4455	4455	4455	4455	0
439	20231103	132400	6142195	4455	4455	4455	4455	0
440	20231103	132300	6142195	4455	4455	4455	4455	0
441	20231103	132200	6142195	4455	4455	4455	4455	0
442	20231103	132100	6142195	4455	4455	4455	4455	0
443	20231103	132000	6142195	4455	4455	4455	4455	0
444	20231103	131900	6142195	4455	4455	4455	4455	0
445	20231103	131800	6142195	4455	4455	4455	4455	0
446	20231103	131700	6142195	4455	4455	4455	4455	0
447	20231103	131600	6142195	4455	4455	4455	4455	0
448	20231103	131500	6142195	4455	4455	4455	4455	0
449	20231103	131400	6142195	4455	4455	4455	4455	0
450	20231103	131300	6142195	4455	4455	4455	4455	0
451	20231103	131200	6142195	4455	4455	4455	4455	0
452	20231103	131100	6142195	4455	4455	4455	4455	0
453	20231103	131000	6142195	4455	4455	4455	4455	0
454	20231103	130900	6142195	4455	4455	4455	4455	0
455	20231103	130800	6142195	4455	4455	4455	4455	0
456	20231103	130700	6142195	4455	4455	4455	4455	0
457	20231103	130600	6142195	4455	4455	4455	4455	0
458	20231103	130500	6142195	4455	4455	4455	4455	0
459	20231103	130400	6142195	4455	4455	4455	4455	0
460	20231103	130300	6142195	4455	4455	4455	4455	0
461	20231103	130200	6142195	4455	4455	4455	4455	0
462	20231103	130100	6142195	4455	4455	4455	4455	0
463	20231103	130000	6142195	4455	4455	4455	4455	0
464	20231103	125900	6142195	4455	4455	4455	4455	0
465	20231103	125800	6142195	4455	4455	4455	4455	0
466	20231103	125700	6142195	4455	4455	4455	4455	0
467	20231103	125600	6142195	4455	4455	4455	4455	0
468	20231103	125500	6142195	4455	4455	4455	4455	0
469	20231103	125400	6142195	4455	4455	4455	4455	0
470	20231103	125300	6142195	4455	4455	4455	4455	0
471	20231103	125200	6142195	4455	4455	4455	4455	0
472	20231103	125100	6142195	4455	4455	4455	4455	0
473	20231103	125000	6142195	4455	4455	4455	4455	0
474	20231103	124900	6142195	4455	4455	4455	4455	0
475	20231103	124800	6142195	4455	4455	4455	4455	0
476	20231103	124700	6142195	4455	4455	4455	4455	0
477	20231103	124600	6142195	4455	4455	4455	4455	0
478	20231103	124500	6142195	4455	4455	4455	4455	0
479	20231103	124400	6142195	4455	4455	4455	4455	0
480	20231103	124300	6142195	4455	4455	4455	4455	0
481	20231103	124200	6142195	4455	4455	4455	4455	0
482	20231103	124100	6142195	4455	4455	4455	4455	0
483	20231103	124000	6142195	4455	4455	4455	4455	0
484	20231103	123900	6142195	4455	4455	4455	4455	0
485	20231103	123800	6142195	4455	4455	4455	4455	0
486	20231103	123700	6142195	4455	4455	4455	4455	0
487	20231103	123600	6142195	4455	4455	4455	4455	0
488	20231103	123500	6142195	4455	4455	4455	4455	0
489	20231103	123400	6142195	4455	4455	4455	4455	0
490	20231103	123300	6142195	4455	4455	4455	4455	0
491	20231103	123200	6142195	4455	4455	4455	4455	0
492	20231103	123100	6142195	4455	4455	4455	4455	0
493	20231103	123000	6142195	4455	4455	4455	4455	0
494	20231103	122900	6142195	4455	4455	4455	4455	0
495	20231103	122800	6142195	4455	4455	4455	4455	0
496	20231103	122700	6142195	4455	4455	4455	4455	0
497	20231103	122600	6142195	4455	4455	4455	4455	0
498	20231103	122500	6142195	4455	4455	4455	4455	0
499	20231103	122400	6142195	4455	4455	4455	4455	0
500	20231103	122300	6142195	4455	4455	4455	4455	0
501	20231103	122200	6142195	4455	4455	4455	4455	0
502	20231103	122100	6142195	4455	4455	4455	4455	0
503	20231103	122000	6142195	4455	4455	4455	4455	0
504	20231103	121900	6142195	4455	4455	4455	4455	0
505	20231103	121800	6142195	4455	4455	4455	4455	0
506	20231103	121700	6142195	4455	4455	4455	4455	0
507	20231103	121600	6142195	4455	4455	4455	4455	0
508	20231103	121500	6142195	4455	4455	4455	4455	0
509	20231103	121400	6142195	4455	4455	4455	4455	0
510	20231103	121300	6142195	4455	4455	4455	4455	0
511	20231103	121200	6142195	4455	4455	4455	4455	0
512	20231103	121100	6142195	4455	4455	4455	4455	0
513	20231103	121000	6142195	4455	4455	4455	4455	0
514	20231103	120900	6142195	4455	4455	4455	4455	0
515	20231103	120800	6142195	4455	4455	4455	4455	0
516	20231103	120700	6142195	4455	4455	4455	4455	0
517	20231103	120600	6142195	4455	4455	4455	4455	0
518	20231103	120500	6142195	4455	4455	4455	4455	0
519	20231103	120400	6142195	4455	4455	4455	4455	0
520	20231103	120300	6142195	4455	4455	4455	4455	0
521	20231103	120200	6142195	4455	4455	4455	4455	0
522	20231103	120100	6142195	4455	4455	4455	4455	0
523	20231103	120000	6142195	4455	4455	4455	4455	0
524	20231103	115900	6142195	4455	4455	4455	4455	0
525	20231103	115800	6142195	4455	4455	4455	4455	0
526	20231103	115700	6142195	4455	4455	4455	4455	0
527	20231103	115600	6142195	4455	4455	4455	4455	0
528	20231103	115500	6142195	4455	4455	4455	4455	0
529	20231103	115400	6142195	4455	4455	4455	4455	0
530	20231103	115300	6142195	4455	4455	4455	4455	0
531	20231103	115200	6142195	4455	4455	4455	4455	0
532	20231103	115100	6142195	4455	4455	4455	4455	0
533	20231103	115000	6142195	4455	4455	4455	4455	0
534	20231103	114900	6142195	4455	4455	4455	4455	0
535	20231103	114800	6142195	4455	4455	4455	4455	0
536	20231103	114700	6142195	4455	4455	4455	4455	0
537	20231103	114600	6142195	4455	4455	4455	4455	0
538	20231103	114500	6142195	4455	4455	4455	4455	0
539	20231103	114400	6142195	4455	4455	4455	4455	0
540	20231103	114300	6142195	4455	4455	4455	4455	0
541	20231103	114200	6142195	4455	4455	4455	4455	0
542	20231103	114100	6142195	4455	4455	4455	4455	0
543	20231103	114000	6142195	4455	4455	4455	4455	0
544	20231103	113900	6142195	4455	4455	4455	4455	0
545	20231103	113800	6142195	4455	4455	4455	4455	0
546	20231103	113700	6142195	4455	4455	4455	4455	0
547	20231103	113600	6142195	4455	4455	4455	4455	0
548	20231103	113500	6142195	4455	4455	4455	4455	0
549	20231103	113400	6142195	4455	4455	4455	4455	0
550	20231103	113300	6142195	4455	4455	4455	4455	0
551	20231103	113200	6142195	4455	4455	4455	4455	0
552	20231103	113100	6142195	4455	4455	4455	4455	0
553	20231103	113000	6142195	4455	4455	4455	4455	0
554	20231103	112900	6142195	4455	4455	4455	4455	0
555	20231103	112800	6142195	4455	4455	4455	4455	0
556	20231103	112700	6142195	4455	4455	4455	4455	0
557	20231103	112600	6142195	4455	4455	4455	4455	0
558	20231103	112500	6142195	4455	4455	4455	4455	0
559	20231103	112400	6142195	4455	4455	4455	4455	0
560	20231103	112300	6142195	4455	4455	4455	4455	0
561	20231103	112200	6142195	4455	4455	4455	4455	0
562	20231103	112100	6142195	4455	4455	4455	4455	0
563	20231103	112000	6142195	4455	4455	4455	4455	0
564	20231103	111900	6142195	4455	4455	4455	4455	0
565	20231103	111800	6142195	4455	4455	4455	4455	0
566	20231103	111700	6142195	4455	4455	4455	4455	0
567	20231103	111600	6142195	4455	4455	4455	4455	0
568	20231103	111500	6142195	4455	4455	4455	4455	0
569	20231103	111400	6142195	4455	4455	4455	4455	0
570	20231103	111300	6142195	4455	4455	4455	4455	0
571	20231103	111200	6142195	4455	4455	4455	4455	0
572	20231103	111100	6142195	4455	4455	4455	4455	0
573	20231103	111000	6142195	4455	4455	4455	4455	0
574	20231103	110900	6142195	4455	4455	4455	4455	0
575	20231103	110800	6142195	4455	4455	4455	4455	0
576	20231103	110700	6142195	4455	4455	4455	4455	0
577	20231103	110600	6142195	4455	4455	4455	4455	0
578	20231103	110500	6142195	4455	4455	4455	4455	0
579	20231103	110400	6142195	4455	4455	4455	4455	0
580	20231103	110300	6142195	4455	4455	4455	4455	0
581	20231103	110200	6142195	4455	4455	4455	4455	0
582	20231103	110100	6142195	4455	4455	4455	4455	0
583	20231103	110000	6142195	4455	4455	4455	4455	0
584	20231103	105900	6142195	4455	4455	4455	4455	0
585	20231103	105800	6142195	4455	4455	4455	4455	0
586	20231103	105700	6142195	4455	4455	4455	4455	0
587	20231103	105600	6142195	4455	4455	4455	4455	0
588	20231103	105500	6142195	4455	4455	4455	4455	0
589	20231103	105400	6142195	4455	4455	4455	4455	0
590	20231103	105300	6142195	4455	4455	4455	4455	0
591	20231103	105200	6142195	4455	4455	4455	4455	0
592	20231103	105100	6142195	4455	4455	4455	4455	0
593	20231103	105000	6142195	4455	4455	4455	4455	0
594	20231103	104900	6142195	4455	4455	4455	4455	1
595	20231103	104800	6137740	4405	4405	4405	4405	0
596	20231103	104700	6137740	4405	4405	4405	4405	0
597	20231103	104600	6137740	4405	4405	4405	4405	0
598	20231103	104500	6137740	4405	4405	4405	4405	0
599	20231103	104400	6137740	4405	4405	4405	4405	0
600	20231103	104300	6137740	4405	4405	4405	4405	0
601	20231103	104200	6137740	4405	4405	4405	4405	0
602	20231103	104100	6137740	4405	4405	4405	4405	0
603	20231103	104000	6137740	4405	4405	4405	4405	0
604	20231103	103900	6137740	4405	4405	4405	4405	0
605	20231103	103800	6137740	4405	4405	4405	4405	0
606	20231103	103700	6137740	4405	4405	4405	4405	0
607	20231103	103600	6137740	4405	4405	4405	4405	0
608	20231103	103500	6137740	4405	4405	4405	4405	0
609	20231103	103400	6137740	4405	4405	4405	4405	0
610	20231103	103300	6137740	4405	4405	4405	4405	2
611	20231103	103200	6128930	4475	4475	4475	4475	0
612	20231103	103100	6128930	4475	4475	4475	4475	0
613	20231103	103000	6128930	4475	4475	4475	4475	0
614	20231103	102900	6128930	4475	4475	4475	4475	0
615	20231103	102800	6128930	4475	4475	4475	4475	0
616	20231103	102700	6128930	4475	4475	4475	4475	0
617	20231103	102600	6128930	4475	4475	4475	4475	0
618	20231103	102500	6128930	4475	4475	4475	4475	0
619	20231103	102400	6128930	4475	4475	4475	4475	0
620	20231103	102300	6128930	4475	4475	4475	4475	0
621	20231103	102200	6128930	4475	4475	4475	4475	0
622	20231103	102100	6128930	4475	4475	4475	4475	0
623	20231103	102000	6128930	4475	4475	4475	4475	0
624	20231103	101900	6128930	4475	4475	4475	4475	0
625	20231103	101800	6128930	4475	4475	4475	4475	0
626	20231103	101700	6128930	4475	4470	4475	4470	700
627	20231103	101600	2998390	4475	4475	4475	4475	0
628	20231103	101500	2998390	4475	4475	4475	4475	0
629	20231103	101400	2998390	4475	4475	4475	4475	0
630	20231103	101300	2998390	4475	4475	4475	4475	0
631	20231103	101200	2998390	4475	4475	4475	4475	0
632	20231103	101100	2998390	4475	4475	4475	4475	0
633	20231103	101000	2998390	4475	4475	4475	4475	0
634	20231103	100900	2998390	4475	4475	4475	4475	0
635	20231103	100800	2998390	4475	4475	4475	4475	0
636	20231103	100700	2998390	4475	4475	4475	4475	0
637	20231103	100600	2998390	4475	4475	4475	4475	0
638	20231103	100500	2998390	4475	4475	4475	4475	0
639	20231103	100400	2998390	4475	4475	4475	4475	0
640	20231103	100300	2998390	4475	4475	4475	4475	0
641	20231103	100200	2998390	4475	4475	4475	4475	0
642	20231103	100100	2998390	4475	4475	4475	4475	0
643	20231103	100000	2998390	4475	4475	4475	4475	0
644	20231103	095900	2998390	4475	4475	4475	4475	0
645	20231103	095800	2998390	4475	4475	4475	4475	0
646	20231103	095700	2998390	4475	4475	4475	4475	0
647	20231103	095600	2998390	4475	4475	4475	4475	0
648	20231103	095500	2998390	4475	4475	4475	4475	0
649	20231103	095400	2998390	4475	4475	4475	4475	0
650	20231103	095300	2998390	4475	4475	4475	4475	0
651	20231103	095200	2998390	4475	4475	4475	4475	0
652	20231103	095100	2998390	4475	4475	4475	4475	0
653	20231103	095000	2998390	4475	4475	4475	4475	0
654	20231103	094900	2998390	4475	4475	4475	4475	0
655	20231103	094800	2998390	4475	4475	4475	4475	0
656	20231103	094700	2998390	4475	4475	4475	4475	0
657	20231103	094600	2998390	4475	4475	4475	4475	0
658	20231103	094500	2998390	4475	4475	4475	4475	0
659	20231103	094400	2998390	4475	4475	4475	4475	0
660	20231103	094300	2998390	4475	4475	4475	4475	0
661	20231103	094200	2998390	4475	4475	4475	4475	0
662	20231103	094100	2998390	4475	4475	4475	4475	0
663	20231103	094000	2998390	4475	4475	4475	4475	0
664	20231103	093900	2998390	4475	4475	4475	4475	0
665	20231103	093800	2998390	4475	4475	4475	4475	0
666	20231103	093700	2998390	4475	4475	4475	4475	0
667	20231103	093600	2998390	4475	4475	4475	4475	0
668	20231103	093500	2998390	4475	4475	4475	4475	0
669	20231103	093400	2998390	4475	4475	4475	4475	0
670	20231103	093300	2998390	4475	4475	4475	4475	0
671	20231103	093200	2998390	4475	4475	4475	4475	0
672	20231103	093100	2998390	4475	4475	4475	4475	0
673	20231103	093000	2998390	4475	4475	4475	4475	0
674	20231103	092900	2998390	4475	4475	4475	4475	0
675	20231103	092800	2998390	4475	4475	4475	4475	1
676	20231103	092700	2993915	4325	4325	4325	4325	0
677	20231103	092600	2993915	4325	4325	4325	4325	0
678	20231103	092500	2993915	4325	4325	4325	4325	0
679	20231103	092400	2993915	4325	4325	4325	4325	118
680	20231103	092300	2483565	4325	4325	4325	4325	231
681	20231103	092200	1484490	4495	4495	4495	4495	0
682	20231103	092100	1484490	4495	4350	4495	4350	315
683	20231103	092000	104815	4580	4580	4580	4580	0
684	20231103	091900	104815	4580	4580	4580	4580	0
685	20231103	091800	104815	4580	4580	4580	4580	0
686	20231103	091700	104815	4580	4580	4580	4580	0
687	20231103	091600	104815	4580	4580	4580	4580	0
688	20231103	091500	104815	4580	4580	4580	4580	0
689	20231103	091400	104815	4580	4580	4580	4580	0
690	20231103	091300	104815	4580	4580	4580	4580	0
691	20231103	091200	104815	4580	4580	4580	4580	0
692	20231103	091100	104815	4580	4580	4580	4490	9
693	20231103	091000	64030	4550	4550	4550	4550	3
694	20231103	090900	50380	4580	4580	4580	4580	10
695	20231103	090800	4580	4580	4580	4580	4580	0
696	20231103	090700	4580	4580	4580	4580	4580	0
697	20231103	090600	4580	4580	4580	4580	4580	0
698	20231103	090500	4580	4580	4580	4580	4580	0
699	20231103	090400	4580	4580	4580	4580	4580	1
700	20231103	090300	0	4325	4325	4325	4325	0
701	20231103	090200	0	4325	4325	4325	4325	0
702	20231103	090100	0	4325	4325	4325	4325	0
703	20231103	090000	0	4325	4325	4325	4325	0