KissMeData/263700/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204900	56004945	4090	4090	4090	4090	211
3	20231103	204800	56004945	4090	4090	4090	4090	0
4	20231103	204700	56004945	4090	4090	4090	4090	0
5	20231103	204600	56004945	4090	4090	4090	4090	0
6	20231103	204500	56004945	4090	4090	4090	4090	0
7	20231103	204400	56004945	4090	4090	4090	4090	0
8	20231103	204300	56004945	4090	4090	4090	4090	0
9	20231103	204200	56004945	4090	4090	4090	4090	0
10	20231103	204100	56004945	4090	4090	4090	4090	0
11	20231103	204000	56004945	4090	4090	4090	4090	0
12	20231103	203900	56004945	4090	4090	4090	4090	0
13	20231103	203800	56004945	4090	4090	4090	4090	0
14	20231103	203700	56004945	4090	4090	4090	4090	0
15	20231103	203600	56004945	4090	4090	4090	4090	0
16	20231103	203500	56004945	4090	4090	4090	4090	0
17	20231103	203400	56004945	4090	4090	4090	4090	0
18	20231103	203300	56004945	4090	4090	4090	4090	0
19	20231103	203200	56004945	4090	4090	4090	4090	0
20	20231103	203100	56004945	4090	4090	4090	4090	0
21	20231103	203000	56004945	4090	4090	4090	4090	0
22	20231103	202900	56004945	4090	4090	4090	4090	0
23	20231103	202800	56004945	4090	4090	4090	4090	0
24	20231103	202700	56004945	4090	4090	4090	4090	0
25	20231103	202600	56004945	4090	4090	4090	4090	0
26	20231103	202500	56004945	4090	4090	4090	4090	0
27	20231103	202400	56004945	4090	4090	4090	4090	0
28	20231103	202300	56004945	4090	4090	4090	4090	0
29	20231103	202200	56004945	4090	4090	4090	4090	0
30	20231103	202100	56004945	4090	4090	4090	4090	0
31	20231103	202000	56004945	4090	4090	4090	4090	0
32	20231103	201900	56004945	4090	4090	4090	4090	211
33	20231103	201800	56004945	4090	4090	4090	4090	0
34	20231103	201700	56004945	4090	4090	4090	4090	0
35	20231103	201600	56004945	4090	4090	4090	4090	0
36	20231103	201500	56004945	4090	4090	4090	4090	0
37	20231103	201400	56004945	4090	4090	4090	4090	0
38	20231103	201300	56004945	4090	4090	4090	4090	0
39	20231103	201200	56004945	4090	4090	4090	4090	0
40	20231103	201100	56004945	4090	4090	4090	4090	0
41	20231103	201000	56004945	4090	4090	4090	4090	0
42	20231103	200900	56004945	4090	4090	4090	4090	0
43	20231103	200800	56004945	4090	4090	4090	4090	0
44	20231103	200700	56004945	4090	4090	4090	4090	0
45	20231103	200600	56004945	4090	4090	4090	4090	0
46	20231103	200500	56004945	4090	4090	4090	4090	0
47	20231103	200400	56004945	4090	4090	4090	4090	0
48	20231103	200300	56004945	4090	4090	4090	4090	0
49	20231103	200200	56004945	4090	4090	4090	4090	0
50	20231103	200100	56004945	4090	4090	4090	4090	0
51	20231103	200000	56004945	4090	4090	4090	4090	0
52	20231103	195900	56004945	4090	4090	4090	4090	0
53	20231103	195800	56004945	4090	4090	4090	4090	0
54	20231103	195700	56004945	4090	4090	4090	4090	0
55	20231103	195600	56004945	4090	4090	4090	4090	0
56	20231103	195500	56004945	4090	4090	4090	4090	0
57	20231103	195400	56004945	4090	4090	4090	4090	0
58	20231103	195300	56004945	4090	4090	4090	4090	0
59	20231103	195200	56004945	4090	4090	4090	4090	0
60	20231103	195100	56004945	4090	4090	4090	4090	0
61	20231103	195000	56004945	4090	4090	4090	4090	0
62	20231103	194900	56004945	4090	4090	4090	4090	211
63	20231103	194800	56004945	4090	4090	4090	4090	0
64	20231103	194700	56004945	4090	4090	4090	4090	0
65	20231103	194600	56004945	4090	4090	4090	4090	0
66	20231103	194500	56004945	4090	4090	4090	4090	0
67	20231103	194400	56004945	4090	4090	4090	4090	0
68	20231103	194300	56004945	4090	4090	4090	4090	0
69	20231103	194200	56004945	4090	4090	4090	4090	0
70	20231103	194100	56004945	4090	4090	4090	4090	0
71	20231103	194000	56004945	4090	4090	4090	4090	0
72	20231103	193900	56004945	4090	4090	4090	4090	0
73	20231103	193800	56004945	4090	4090	4090	4090	0
74	20231103	193700	56004945	4090	4090	4090	4090	0
75	20231103	193600	56004945	4090	4090	4090	4090	0
76	20231103	193500	56004945	4090	4090	4090	4090	0
77	20231103	193400	56004945	4090	4090	4090	4090	0
78	20231103	193300	56004945	4090	4090	4090	4090	0
79	20231103	193200	56004945	4090	4090	4090	4090	0
80	20231103	193100	56004945	4090	4090	4090	4090	0
81	20231103	193000	56004945	4090	4090	4090	4090	0
82	20231103	192900	56004945	4090	4090	4090	4090	0
83	20231103	192800	56004945	4090	4090	4090	4090	0
84	20231103	192700	56004945	4090	4090	4090	4090	0
85	20231103	192600	56004945	4090	4090	4090	4090	0
86	20231103	192500	56004945	4090	4090	4090	4090	0
87	20231103	192400	56004945	4090	4090	4090	4090	0
88	20231103	192300	56004945	4090	4090	4090	4090	0
89	20231103	192200	56004945	4090	4090	4090	4090	0
90	20231103	192100	56004945	4090	4090	4090	4090	0
91	20231103	192000	56004945	4090	4090	4090	4090	0
92	20231103	191900	56004945	4090	4090	4090	4090	211
93	20231103	191800	56004945	4090	4090	4090	4090	0
94	20231103	191700	56004945	4090	4090	4090	4090	0
95	20231103	191600	56004945	4090	4090	4090	4090	0
96	20231103	191500	56004945	4090	4090	4090	4090	0
97	20231103	191400	56004945	4090	4090	4090	4090	0
98	20231103	191300	56004945	4090	4090	4090	4090	0
99	20231103	191200	56004945	4090	4090	4090	4090	0
100	20231103	191100	56004945	4090	4090	4090	4090	0
101	20231103	191000	56004945	4090	4090	4090	4090	0
102	20231103	190900	56004945	4090	4090	4090	4090	0
103	20231103	190800	56004945	4090	4090	4090	4090	0
104	20231103	190700	56004945	4090	4090	4090	4090	0
105	20231103	190600	56004945	4090	4090	4090	4090	0
106	20231103	190500	56004945	4090	4090	4090	4090	0
107	20231103	190400	56004945	4090	4090	4090	4090	0
108	20231103	190300	56004945	4090	4090	4090	4090	0
109	20231103	190200	56004945	4090	4090	4090	4090	0
110	20231103	190100	56004945	4090	4090	4090	4090	0
111	20231103	190000	56004945	4090	4090	4090	4090	0
112	20231103	185900	56004945	4090	4090	4090	4090	0
113	20231103	185800	56004945	4090	4090	4090	4090	0
114	20231103	185700	56004945	4090	4090	4090	4090	0
115	20231103	185600	56004945	4090	4090	4090	4090	0
116	20231103	185500	56004945	4090	4090	4090	4090	0
117	20231103	185400	56004945	4090	4090	4090	4090	0
118	20231103	185300	56004945	4090	4090	4090	4090	0
119	20231103	185200	56004945	4090	4090	4090	4090	0
120	20231103	185100	56004945	4090	4090	4090	4090	0
121	20231103	185000	56004945	4090	4090	4090	4090	0
122	20231103	184900	56004945	4090	4090	4090	4090	211
123	20231103	184800	56004945	4090	4090	4090	4090	0
124	20231103	184700	56004945	4090	4090	4090	4090	0
125	20231103	184600	56004945	4090	4090	4090	4090	0
126	20231103	184500	56004945	4090	4090	4090	4090	0
127	20231103	184400	56004945	4090	4090	4090	4090	0
128	20231103	184300	56004945	4090	4090	4090	4090	0
129	20231103	184200	56004945	4090	4090	4090	4090	0
130	20231103	184100	56004945	4090	4090	4090	4090	0
131	20231103	184000	56004945	4090	4090	4090	4090	0
132	20231103	183900	56004945	4090	4090	4090	4090	0
133	20231103	183800	56004945	4090	4090	4090	4090	0
134	20231103	183700	56004945	4090	4090	4090	4090	0
135	20231103	183600	56004945	4090	4090	4090	4090	0
136	20231103	183500	56004945	4090	4090	4090	4090	0
137	20231103	183400	56004945	4090	4090	4090	4090	0
138	20231103	183300	56004945	4090	4090	4090	4090	0
139	20231103	183200	56004945	4090	4090	4090	4090	0
140	20231103	183100	56004945	4090	4090	4090	4090	0
141	20231103	183000	56004945	4090	4090	4090	4090	0
142	20231103	182900	56004945	4090	4090	4090	4090	0
143	20231103	182800	56004945	4090	4090	4090	4090	0
144	20231103	182700	56004945	4090	4090	4090	4090	0
145	20231103	182600	56004945	4090	4090	4090	4090	0
146	20231103	182500	56004945	4090	4090	4090	4090	0
147	20231103	182400	56004945	4090	4090	4090	4090	0
148	20231103	182300	56004945	4090	4090	4090	4090	0
149	20231103	182200	56004945	4090	4090	4090	4090	0
150	20231103	182100	56004945	4090	4090	4090	4090	0
151	20231103	182000	56004945	4090	4090	4090	4090	0
152	20231103	181900	56004945	4090	4090	4090	4090	211
153	20231103	181800	56004945	4090	4090	4090	4090	0
154	20231103	181700	56004945	4090	4090	4090	4090	0
155	20231103	181600	56004945	4090	4090	4090	4090	0
156	20231103	181500	56004945	4090	4090	4090	4090	0
157	20231103	181400	56004945	4090	4090	4090	4090	0
158	20231103	181300	56004945	4090	4090	4090	4090	0
159	20231103	181200	56004945	4090	4090	4090	4090	0
160	20231103	181100	56004945	4090	4090	4090	4090	0
161	20231103	181000	56004945	4090	4090	4090	4090	0
162	20231103	180900	56004945	4090	4090	4090	4090	0
163	20231103	180800	56004945	4090	4090	4090	4090	0
164	20231103	180700	56004945	4090	4090	4090	4090	0
165	20231103	180600	56004945	4090	4090	4090	4090	0
166	20231103	180500	56004945	4090	4090	4090	4090	0
167	20231103	180400	56004945	4090	4090	4090	4090	0
168	20231103	180300	56004945	4090	4090	4090	4090	0
169	20231103	180200	56004945	4090	4090	4090	4090	0
170	20231103	180100	56004945	4090	4090	4090	4090	0
171	20231103	180000	56004945	4090	4090	4090	4090	0
172	20231103	175900	56004945	4090	4090	4090	4090	0
173	20231103	175800	56004945	4090	4090	4090	4090	0
174	20231103	175700	56004945	4090	4090	4090	4090	0
175	20231103	175600	56004945	4090	4090	4090	4090	0
176	20231103	175500	56004945	4090	4090	4090	4090	0
177	20231103	175400	56004945	4090	4090	4090	4090	0
178	20231103	175300	56004945	4090	4090	4090	4090	0
179	20231103	175200	56004945	4090	4090	4090	4090	0
180	20231103	175100	56004945	4090	4090	4090	4090	0
181	20231103	175000	56004945	4090	4090	4090	4090	0
182	20231103	174900	56004945	4090	4090	4090	4090	211
183	20231103	174800	56004945	4090	4090	4090	4090	0
184	20231103	174700	56004945	4090	4090	4090	4090	0
185	20231103	174600	56004945	4090	4090	4090	4090	0
186	20231103	174500	56004945	4090	4090	4090	4090	0
187	20231103	174400	56004945	4090	4090	4090	4090	0
188	20231103	174300	56004945	4090	4090	4090	4090	0
189	20231103	174200	56004945	4090	4090	4090	4090	0
190	20231103	174100	56004945	4090	4090	4090	4090	0
191	20231103	174000	56004945	4090	4090	4090	4090	0
192	20231103	173900	56004945	4090	4090	4090	4090	0
193	20231103	173800	56004945	4090	4090	4090	4090	0
194	20231103	173700	56004945	4090	4090	4090	4090	0
195	20231103	173600	56004945	4090	4090	4090	4090	0
196	20231103	173500	56004945	4090	4090	4090	4090	0
197	20231103	173400	56004945	4090	4090	4090	4090	0
198	20231103	173300	56004945	4090	4090	4090	4090	0
199	20231103	173200	56004945	4090	4090	4090	4090	0
200	20231103	173100	56004945	4090	4090	4090	4090	0
201	20231103	173000	56004945	4090	4090	4090	4090	0
202	20231103	172900	56004945	4090	4090	4090	4090	0
203	20231103	172800	56004945	4090	4090	4090	4090	0
204	20231103	172700	56004945	4090	4090	4090	4090	0
205	20231103	172600	56004945	4090	4090	4090	4090	0
206	20231103	172500	56004945	4090	4090	4090	4090	0
207	20231103	172400	56004945	4090	4090	4090	4090	0
208	20231103	172300	56004945	4090	4090	4090	4090	0
209	20231103	172200	56004945	4090	4090	4090	4090	0
210	20231103	172100	56004945	4090	4090	4090	4090	0
211	20231103	172000	56004945	4090	4090	4090	4090	0
212	20231103	171900	56004945	4090	4090	4090	4090	211
213	20231103	171800	56004945	4090	4090	4090	4090	0
214	20231103	171700	56004945	4090	4090	4090	4090	0
215	20231103	171600	56004945	4090	4090	4090	4090	0
216	20231103	171500	56004945	4090	4090	4090	4090	0
217	20231103	171400	56004945	4090	4090	4090	4090	0
218	20231103	171300	56004945	4090	4090	4090	4090	0
219	20231103	171200	56004945	4090	4090	4090	4090	0
220	20231103	171100	56004945	4090	4090	4090	4090	0
221	20231103	171000	56004945	4090	4090	4090	4090	0
222	20231103	170900	56004945	4090	4090	4090	4090	0
223	20231103	170800	56004945	4090	4090	4090	4090	0
224	20231103	170700	56004945	4090	4090	4090	4090	0
225	20231103	170600	56004945	4090	4090	4090	4090	0
226	20231103	170500	56004945	4090	4090	4090	4090	0
227	20231103	170400	56004945	4090	4090	4090	4090	0
228	20231103	170300	56004945	4090	4090	4090	4090	0
229	20231103	170200	56004945	4090	4090	4090	4090	0
230	20231103	170100	56004945	4090	4090	4090	4090	0
231	20231103	170000	56004945	4090	4090	4090	4090	0
232	20231103	165900	56004945	4090	4090	4090	4090	0
233	20231103	165800	56004945	4090	4090	4090	4090	0
234	20231103	165700	56004945	4090	4090	4090	4090	0
235	20231103	165600	56004945	4090	4090	4090	4090	0
236	20231103	165500	56004945	4090	4090	4090	4090	0
237	20231103	165400	56004945	4090	4090	4090	4090	0
238	20231103	165300	56004945	4090	4090	4090	4090	0
239	20231103	165200	56004945	4090	4090	4090	4090	0
240	20231103	165100	56004945	4090	4090	4090	4090	0
241	20231103	165000	56004945	4090	4090	4090	4090	0
242	20231103	164900	56004945	4090	4090	4090	4090	211
243	20231103	164800	56004945	4090	4090	4090	4090	0
244	20231103	164700	56004945	4090	4090	4090	4090	0
245	20231103	164600	56004945	4090	4090	4090	4090	0
246	20231103	164500	56004945	4090	4090	4090	4090	0
247	20231103	164400	56004945	4090	4090	4090	4090	0
248	20231103	164300	56004945	4090	4090	4090	4090	0
249	20231103	164200	56004945	4090	4090	4090	4090	0
250	20231103	164100	56004945	4090	4090	4090	4090	0
251	20231103	164000	56004945	4090	4090	4090	4090	0
252	20231103	163900	56004945	4090	4090	4090	4090	0
253	20231103	163800	56004945	4090	4090	4090	4090	0
254	20231103	163700	56004945	4090	4090	4090	4090	0
255	20231103	163600	56004945	4090	4090	4090	4090	0
256	20231103	163500	56004945	4090	4090	4090	4090	0
257	20231103	163400	56004945	4090	4090	4090	4090	0
258	20231103	163300	56004945	4090	4090	4090	4090	0
259	20231103	163200	56004945	4090	4090	4090	4090	0
260	20231103	163100	56004945	4090	4090	4090	4090	0
261	20231103	163000	56004945	4090	4090	4090	4090	0
262	20231103	162900	56004945	4090	4090	4090	4090	0
263	20231103	162800	56004945	4090	4090	4090	4090	0
264	20231103	162700	56004945	4090	4090	4090	4090	0
265	20231103	162600	56004945	4090	4090	4090	4090	0
266	20231103	162500	56004945	4090	4090	4090	4090	0
267	20231103	162400	56004945	4090	4090	4090	4090	0
268	20231103	162300	56004945	4090	4090	4090	4090	0
269	20231103	162200	56004945	4090	4090	4090	4090	0
270	20231103	162100	56004945	4090	4090	4090	4090	0
271	20231103	162000	56004945	4090	4090	4090	4090	0
272	20231103	161900	56004945	4090	4090	4090	4090	211
273	20231103	161800	56004945	4090	4090	4090	4090	0
274	20231103	161700	56004945	4090	4090	4090	4090	0
275	20231103	161600	56004945	4090	4090	4090	4090	0
276	20231103	161500	56004945	4090	4090	4090	4090	0
277	20231103	161400	56004945	4090	4090	4090	4090	0
278	20231103	161300	56004945	4090	4090	4090	4090	0
279	20231103	161200	56004945	4090	4090	4090	4090	0
280	20231103	161100	56004945	4090	4090	4090	4090	0
281	20231103	161000	56004945	4090	4090	4090	4090	0
282	20231103	160900	56004945	4090	4090	4090	4090	0
283	20231103	160800	56004945	4090	4090	4090	4090	0
284	20231103	160700	56004945	4090	4090	4090	4090	0
285	20231103	160600	56004945	4090	4090	4090	4090	0
286	20231103	160500	56004945	4090	4090	4090	4090	0
287	20231103	160400	56004945	4090	4090	4090	4090	0
288	20231103	160300	56004945	4090	4090	4090	4090	0
289	20231103	160200	56004945	4090	4090	4090	4090	0
290	20231103	160100	56004945	4090	4090	4090	4090	0
291	20231103	160000	56004945	4090	4090	4090	4090	0
292	20231103	155900	56004945	4090	4090	4090	4090	0
293	20231103	155800	56004945	4090	4090	4090	4090	0
294	20231103	155700	56004945	4090	4090	4090	4090	0
295	20231103	155600	56004945	4090	4090	4090	4090	0
296	20231103	155500	56004945	4090	4090	4090	4090	0
297	20231103	155400	56004945	4090	4090	4090	4090	0
298	20231103	155300	56004945	4090	4090	4090	4090	0
299	20231103	155200	56004945	4090	4090	4090	4090	0
300	20231103	155100	56004945	4090	4090	4090	4090	0
301	20231103	155000	56004945	4090	4090	4090	4090	0
302	20231103	154900	56004945	4090	4090	4090	4090	211
303	20231103	154800	56004945	4090	4090	4090	4090	0
304	20231103	154700	56004945	4090	4090	4090	4090	0
305	20231103	154600	56004945	4090	4090	4090	4090	0
306	20231103	154500	56004945	4090	4090	4090	4090	0
307	20231103	154400	56004945	4090	4090	4090	4090	0
308	20231103	154300	56004945	4090	4090	4090	4090	0
309	20231103	154200	56004945	4090	4090	4090	4090	0
310	20231103	154100	56004945	4090	4090	4090	4090	0
311	20231103	154000	56004945	4090	4090	4090	4090	0
312	20231103	153900	56004945	4090	4090	4090	4090	0
313	20231103	153800	56004945	4090	4090	4090	4090	0
314	20231103	153700	56004945	4090	4090	4090	4090	0
315	20231103	153600	56004945	4090	4090	4090	4090	0
316	20231103	153500	56004945	4090	4090	4090	4090	0
317	20231103	153400	56004945	4090	4090	4090	4090	0
318	20231103	153300	56004945	4090	4090	4090	4090	0
319	20231103	153200	56004945	4090	4090	4090	4090	0
320	20231103	153100	56004945	4090	4090	4090	4090	0
321	20231103	153000	56004945	4090	4090	4090	4090	211
322	20231103	152900	55141955	4090	4090	4090	4090	0
323	20231103	152800	55141955	4090	4090	4090	4090	0
324	20231103	152700	55141955	4090	4090	4090	4090	0
325	20231103	152600	55141955	4090	4090	4090	4090	0
326	20231103	152500	55141955	4090	4090	4090	4090	0
327	20231103	152400	55141955	4090	4090	4090	4090	0
328	20231103	152300	55141955	4090	4090	4090	4090	0
329	20231103	152200	55141955	4090	4090	4090	4090	0
330	20231103	152100	55141955	4090	4090	4090	4090	0
331	20231103	152000	55141955	4090	4090	4090	4090	0
332	20231103	151900	55141955	4090	4090	4090	4090	1
333	20231103	151800	55137865	4065	4065	4065	4065	0
334	20231103	151700	55137865	4065	4065	4065	4065	0
335	20231103	151600	55137865	4065	4065	4065	4065	0
336	20231103	151500	55137865	4065	4065	4065	4065	0
337	20231103	151400	55137865	4065	4065	4065	4065	0
338	20231103	151300	55137865	4065	4090	4090	4065	3
339	20231103	151200	55125620	4070	4070	4070	4070	0
340	20231103	151100	55125620	4070	4070	4070	4070	0
341	20231103	151000	55125620	4070	4070	4070	4070	0
342	20231103	150900	55125620	4070	4070	4070	4070	0
343	20231103	150800	55125620	4070	4070	4070	4070	0
344	20231103	150700	55125620	4070	4080	4090	4070	813
345	20231103	150600	51815445	4090	4090	4090	4090	0
346	20231103	150500	51815445	4090	4090	4090	4090	0
347	20231103	150400	51815445	4090	4090	4090	4090	0
348	20231103	150300	51815445	4090	4090	4090	4090	0
349	20231103	150200	51815445	4090	4090	4090	4090	0
350	20231103	150100	51815445	4090	4090	4090	4090	0
351	20231103	150000	51815445	4090	4090	4090	4090	0
352	20231103	145900	51815445	4090	4090	4090	4090	0
353	20231103	145800	51815445	4090	4090	4090	4090	0
354	20231103	145700	51815445	4090	4090	4090	4090	0
355	20231103	145600	51815445	4090	4090	4090	4090	0
356	20231103	145500	51815445	4090	4090	4090	4090	200
357	20231103	145400	50997445	4090	4090	4090	4090	1
358	20231103	145300	50993355	4070	4070	4070	4070	0
359	20231103	145200	50993355	4070	4070	4070	4070	0
360	20231103	145100	50993355	4070	4070	4070	4070	0
361	20231103	145000	50993355	4070	4070	4070	4070	0
362	20231103	144900	50993355	4070	4070	4070	4070	0
363	20231103	144800	50993355	4070	4070	4070	4070	0
364	20231103	144700	50993355	4070	4070	4070	4070	0
365	20231103	144600	50993355	4070	4070	4070	4070	0
366	20231103	144500	50993355	4070	4070	4070	4070	0
367	20231103	144400	50993355	4070	4070	4070	4070	0
368	20231103	144300	50993355	4070	4070	4070	4070	0
369	20231103	144200	50993355	4070	4070	4070	4070	0
370	20231103	144100	50993355	4070	4070	4070	4070	0
371	20231103	144000	50993355	4070	4070	4070	4070	0
372	20231103	143900	50993355	4070	4070	4070	4070	0
373	20231103	143800	50993355	4070	4070	4070	4070	0
374	20231103	143700	50993355	4070	4070	4070	4070	0
375	20231103	143600	50993355	4070	4070	4070	4070	0
376	20231103	143500	50993355	4070	4070	4070	4070	0
377	20231103	143400	50993355	4070	4070	4070	4070	0
378	20231103	143300	50993355	4070	4070	4070	4070	0
379	20231103	143200	50993355	4070	4070	4070	4070	0
380	20231103	143100	50993355	4070	4070	4070	4070	0
381	20231103	143000	50993355	4070	4070	4070	4070	0
382	20231103	142900	50993355	4070	4070	4070	4070	0
383	20231103	142800	50993355	4070	4070	4070	4070	0
384	20231103	142700	50993355	4070	4070	4070	4070	500
385	20231103	142600	48958355	4075	4075	4075	4075	0
386	20231103	142500	48958355	4075	4075	4075	4075	0
387	20231103	142400	48958355	4075	4075	4075	4075	0
388	20231103	142300	48958355	4075	4075	4075	4075	0
389	20231103	142200	48958355	4075	4075	4075	4075	0
390	20231103	142100	48958355	4075	4075	4075	4075	520
391	20231103	142000	46839355	4095	4095	4095	4095	0
392	20231103	141900	46839355	4095	4095	4095	4095	0
393	20231103	141800	46839355	4095	4095	4095	4095	0
394	20231103	141700	46839355	4095	4095	4095	4095	0
395	20231103	141600	46839355	4095	4095	4095	4095	632
396	20231103	141500	44251315	4095	4095	4095	4095	1
397	20231103	141400	44247220	4095	4095	4095	4095	0
398	20231103	141300	44247220	4095	4095	4095	4095	0
399	20231103	141200	44247220	4095	4095	4095	4095	0
400	20231103	141100	44247220	4095	4095	4095	4095	20
401	20231103	141000	44165320	4075	4075	4075	4075	0
402	20231103	140900	44165320	4075	4075	4075	4075	0
403	20231103	140800	44165320	4075	4075	4075	4075	4
404	20231103	140700	44149020	4095	4095	4095	4095	0
405	20231103	140600	44149020	4095	4095	4095	4095	0
406	20231103	140500	44149020	4095	4095	4095	4095	0
407	20231103	140400	44149020	4095	4095	4095	4095	0
408	20231103	140300	44149020	4095	4095	4095	4095	0
409	20231103	140200	44149020	4095	4095	4095	4095	0
410	20231103	140100	44149020	4095	4095	4095	4095	740
411	20231103	140000	41118720	4095	4090	4095	4090	500
412	20231103	135900	39071285	4090	4090	4090	4090	0
413	20231103	135800	39071285	4090	4090	4090	4090	0
414	20231103	135700	39071285	4090	4090	4090	4090	0
415	20231103	135600	39071285	4090	4090	4090	4090	0
416	20231103	135500	39071285	4090	4090	4090	4090	87
417	20231103	135400	38715455	4090	4090	4090	4090	0
418	20231103	135300	38715455	4090	4090	4090	4090	0
419	20231103	135200	38715455	4090	4090	4090	4090	0
420	20231103	135100	38715455	4090	4090	4090	4090	18
421	20231103	135000	38641835	4075	4075	4075	4075	0
422	20231103	134900	38641835	4075	4075	4075	4075	0
423	20231103	134800	38641835	4075	4075	4075	4075	0
424	20231103	134700	38641835	4075	4075	4075	4075	20
425	20231103	134600	38560335	4085	4085	4085	4085	0
426	20231103	134500	38560335	4085	4085	4085	4085	0
427	20231103	134400	38560335	4085	4085	4085	4085	0
428	20231103	134300	38560335	4085	4085	4085	4085	0
429	20231103	134200	38560335	4085	4085	4085	4085	0
430	20231103	134100	38560335	4085	4085	4085	4085	0
431	20231103	134000	38560335	4085	4085	4085	4085	0
432	20231103	133900	38560335	4085	4085	4085	4085	0
433	20231103	133800	38560335	4085	4085	4085	4085	0
434	20231103	133700	38560335	4085	4085	4085	4085	0
435	20231103	133600	38560335	4085	4085	4085	4085	0
436	20231103	133500	38560335	4085	4085	4085	4085	0
437	20231103	133400	38560335	4085	4085	4085	4085	0
438	20231103	133300	38560335	4085	4085	4085	4085	0
439	20231103	133200	38560335	4085	4085	4085	4085	1
440	20231103	133100	38556250	4085	4085	4085	4085	0
441	20231103	133000	38556250	4085	4085	4085	4085	0
442	20231103	132900	38556250	4085	4085	4085	4085	0
443	20231103	132800	38556250	4085	4085	4085	4085	1
444	20231103	132700	38552165	4075	4075	4075	4075	0
445	20231103	132600	38552165	4075	4075	4075	4075	11
446	20231103	132500	38507340	4070	4070	4070	4070	0
447	20231103	132400	38507340	4070	4070	4070	4070	0
448	20231103	132300	38507340	4070	4070	4070	4070	0
449	20231103	132200	38507340	4070	4070	4075	4070	48
450	20231103	132100	38311975	4070	4070	4070	4070	0
451	20231103	132000	38311975	4070	4070	4070	4070	0
452	20231103	131900	38311975	4070	4070	4070	4070	0
453	20231103	131800	38311975	4070	4075	4075	4070	5
454	20231103	131700	38291610	4070	4070	4070	4070	0
455	20231103	131600	38291610	4070	4075	4080	4070	30
456	20231103	131500	38169490	4070	4070	4070	4070	0
457	20231103	131400	38169490	4070	4070	4070	4070	0
458	20231103	131300	38169490	4070	4070	4070	4070	0
459	20231103	131200	38169490	4070	4070	4070	4070	0
460	20231103	131100	38169490	4070	4070	4070	4070	0
461	20231103	131000	38169490	4070	4070	4070	4070	0
462	20231103	130900	38169490	4070	4070	4070	4070	0
463	20231103	130800	38169490	4070	4070	4070	4070	0
464	20231103	130700	38169490	4070	4070	4070	4070	0
465	20231103	130600	38169490	4070	4070	4070	4070	0
466	20231103	130500	38169490	4070	4070	4070	4070	0
467	20231103	130400	38169490	4070	4070	4070	4070	0
468	20231103	130300	38169490	4070	4070	4070	4070	0
469	20231103	130200	38169490	4070	4070	4070	4070	0
470	20231103	130100	38169490	4070	4070	4070	4070	30
471	20231103	130000	38047390	4070	4070	4070	4070	0
472	20231103	125900	38047390	4070	4070	4070	4070	0
473	20231103	125800	38047390	4070	4070	4070	4070	0
474	20231103	125700	38047390	4070	4070	4070	4070	0
475	20231103	125600	38047390	4070	4070	4070	4070	0
476	20231103	125500	38047390	4070	4070	4070	4070	0
477	20231103	125400	38047390	4070	4070	4070	4070	0
478	20231103	125300	38047390	4070	4070	4070	4070	0
479	20231103	125200	38047390	4070	4070	4070	4070	0
480	20231103	125100	38047390	4070	4070	4070	4070	0
481	20231103	125000	38047390	4070	4090	4090	4070	123
482	20231103	124900	37546300	4100	4100	4100	4100	0
483	20231103	124800	37546300	4100	4100	4100	4100	0
484	20231103	124700	37546300	4100	4100	4100	4100	0
485	20231103	124600	37546300	4100	4100	4100	4100	1
486	20231103	124500	37542200	4100	4100	4100	4100	0
487	20231103	124400	37542200	4100	4100	4100	4100	5
488	20231103	124300	37521700	4100	4100	4100	4100	1
489	20231103	124200	37517600	4100	4095	4100	4095	102
490	20231103	124100	37099900	4100	4100	4100	4100	1
491	20231103	124000	37095800	4095	4095	4095	4095	0
492	20231103	123900	37095800	4095	4095	4095	4095	0
493	20231103	123800	37095800	4095	4095	4095	4095	0
494	20231103	123700	37095800	4095	4095	4095	4095	0
495	20231103	123600	37095800	4095	4095	4095	4095	0
496	20231103	123500	37095800	4095	4095	4095	4095	0
497	20231103	123400	37095800	4095	4095	4095	4095	0
498	20231103	123300	37095800	4095	4095	4095	4095	0
499	20231103	123200	37095800	4095	4095	4095	4095	0
500	20231103	123100	37095800	4095	4095	4095	4095	0
501	20231103	123000	37095800	4095	4095	4095	4095	46
502	20231103	122900	36907430	4100	4100	4100	4100	0
503	20231103	122800	36907430	4100	4100	4100	4100	84
504	20231103	122700	36563030	4100	4100	4100	4100	255
505	20231103	122600	35517530	4100	4100	4100	4100	0
506	20231103	122500	35517530	4100	4100	4100	4100	0
507	20231103	122400	35517530	4100	4100	4100	4100	0
508	20231103	122300	35517530	4100	4100	4100	4100	19
509	20231103	122200	35439630	4100	4100	4100	4100	0
510	20231103	122100	35439630	4100	4100	4100	4100	0
511	20231103	122000	35439630	4100	4100	4100	4100	0
512	20231103	121900	35439630	4100	4100	4100	4100	0
513	20231103	121800	35439630	4100	4100	4100	4100	0
514	20231103	121700	35439630	4100	4100	4100	4100	10
515	20231103	121600	35398630	4100	4100	4100	4100	0
516	20231103	121500	35398630	4100	4100	4100	4100	0
517	20231103	121400	35398630	4100	4100	4100	4100	0
518	20231103	121300	35398630	4100	4100	4100	4100	0
519	20231103	121200	35398630	4100	4100	4100	4100	0
520	20231103	121100	35398630	4100	4100	4100	4100	0
521	20231103	121000	35398630	4100	4100	4100	4100	0
522	20231103	120900	35398630	4100	4100	4100	4100	40
523	20231103	120800	35234630	4095	4095	4095	4095	0
524	20231103	120700	35234630	4095	4095	4095	4095	0
525	20231103	120600	35234630	4095	4095	4095	4095	165
526	20231103	120500	34558955	4095	4095	4095	4095	0
527	20231103	120400	34558955	4095	4095	4095	4095	0
528	20231103	120300	34558955	4095	4095	4095	4095	0
529	20231103	120200	34558955	4095	4095	4095	4095	0
530	20231103	120100	34558955	4095	4075	4095	4075	50
531	20231103	120000	34354305	4075	4075	4075	4075	0
532	20231103	115900	34354305	4075	4075	4075	4075	0
533	20231103	115800	34354305	4075	4075	4075	4075	0
534	20231103	115700	34354305	4075	4075	4075	4075	0
535	20231103	115600	34354305	4075	4075	4075	4075	1
536	20231103	115500	34350230	4070	4070	4070	4070	0
537	20231103	115400	34350230	4070	4070	4070	4070	0
538	20231103	115300	34350230	4070	4070	4070	4070	0
539	20231103	115200	34350230	4070	4070	4070	4070	0
540	20231103	115100	34350230	4070	4070	4070	4070	0
541	20231103	115000	34350230	4070	4070	4070	4070	0
542	20231103	114900	34350230	4070	4070	4070	4070	0
543	20231103	114800	34350230	4070	4070	4070	4070	0
544	20231103	114700	34350230	4070	4070	4070	4070	0
545	20231103	114600	34350230	4070	4070	4070	4070	0
546	20231103	114500	34350230	4070	4070	4070	4070	0
547	20231103	114400	34350230	4070	4070	4070	4070	0
548	20231103	114300	34350230	4070	4070	4070	4070	0
549	20231103	114200	34350230	4070	4070	4070	4070	0
550	20231103	114100	34350230	4070	4070	4070	4070	0
551	20231103	114000	34350230	4070	4070	4070	4070	0
552	20231103	113900	34350230	4070	4070	4070	4070	0
553	20231103	113800	34350230	4070	4070	4070	4070	0
554	20231103	113700	34350230	4070	4070	4070	4070	0
555	20231103	113600	34350230	4070	4070	4070	4070	0
556	20231103	113500	34350230	4070	4070	4070	4070	0
557	20231103	113400	34350230	4070	4070	4070	4070	0
558	20231103	113300	34350230	4070	4070	4070	4070	0
559	20231103	113200	34350230	4070	4070	4070	4070	22
560	20231103	113100	34260690	4095	4095	4095	4095	0
561	20231103	113000	34260690	4095	4095	4095	4095	0
562	20231103	112900	34260690	4095	4095	4095	4095	0
563	20231103	112800	34260690	4095	4095	4095	4095	0
564	20231103	112700	34260690	4095	4095	4095	4095	0
565	20231103	112600	34260690	4095	4095	4095	4095	0
566	20231103	112500	34260690	4095	4095	4095	4095	12
567	20231103	112400	34211550	4075	4075	4075	4075	0
568	20231103	112300	34211550	4075	4075	4075	4075	0
569	20231103	112200	34211550	4075	4075	4075	4075	7
570	20231103	112100	34183025	4075	4075	4075	4075	0
571	20231103	112000	34183025	4075	4075	4075	4075	0
572	20231103	111900	34183025	4075	4075	4075	4075	0
573	20231103	111800	34183025	4075	4075	4075	4075	1
574	20231103	111700	34178950	4070	4070	4070	4070	0
575	20231103	111600	34178950	4070	4070	4070	4070	0
576	20231103	111500	34178950	4070	4070	4070	4070	0
577	20231103	111400	34178950	4070	4070	4070	4070	39
578	20231103	111300	34020220	4095	4095	4095	4095	0
579	20231103	111200	34020220	4095	4095	4095	4095	0
580	20231103	111100	34020220	4095	4095	4095	4095	0
581	20231103	111000	34020220	4095	4095	4095	4095	0
582	20231103	110900	34020220	4095	4095	4095	4095	0
583	20231103	110800	34020220	4095	4095	4095	4095	0
584	20231103	110700	34020220	4095	4095	4095	4095	0
585	20231103	110600	34020220	4095	4095	4095	4095	0
586	20231103	110500	34020220	4095	4095	4095	4095	0
587	20231103	110400	34020220	4095	4095	4095	4095	0
588	20231103	110300	34020220	4095	4095	4095	4095	0
589	20231103	110200	34020220	4095	4095	4095	4095	0
590	20231103	110100	34020220	4095	4095	4095	4095	0
591	20231103	110000	34020220	4095	4095	4095	4095	0
592	20231103	105900	34020220	4095	4095	4095	4095	0
593	20231103	105800	34020220	4095	4095	4095	4095	0
594	20231103	105700	34020220	4095	4095	4095	4095	25
595	20231103	105600	33917845	4100	4095	4100	4095	28
596	20231103	105500	33803175	4100	4090	4100	4090	713
597	20231103	105400	30883345	4090	4090	4090	4090	0
598	20231103	105300	30883345	4090	4090	4090	4090	0
599	20231103	105200	30883345	4090	4090	4090	4090	1
600	20231103	105100	30879255	4090	4095	4095	4090	22
601	20231103	105000	30789270	4090	4090	4090	4090	7
602	20231103	104900	30760640	4090	4090	4090	4090	1
603	20231103	104800	30756550	4060	4060	4060	4060	0
604	20231103	104700	30756550	4060	4065	4065	4060	30
605	20231103	104600	30634680	4095	4095	4095	4095	7
606	20231103	104500	30606015	4095	4095	4095	4095	0
607	20231103	104400	30606015	4095	4095	4095	4095	0
608	20231103	104300	30606015	4095	4095	4095	4095	0
609	20231103	104200	30606015	4095	4095	4095	4095	0
610	20231103	104100	30606015	4095	4095	4095	4095	0
611	20231103	104000	30606015	4095	4095	4095	4095	0
612	20231103	103900	30606015	4095	4095	4095	4095	0
613	20231103	103800	30606015	4095	4095	4095	4095	0
614	20231103	103700	30606015	4095	4095	4095	4095	0
615	20231103	103600	30606015	4095	4095	4095	4095	0
616	20231103	103500	30606015	4095	4095	4095	4095	0
617	20231103	103400	30606015	4095	4095	4095	4095	0
618	20231103	103300	30606015	4095	4095	4095	4095	0
619	20231103	103200	30606015	4095	4095	4095	4095	0
620	20231103	103100	30606015	4095	4095	4095	4095	0
621	20231103	103000	30606015	4095	4095	4095	4095	0
622	20231103	102900	30606015	4095	4095	4095	4095	0
623	20231103	102800	30606015	4095	4095	4095	4095	0
624	20231103	102700	30606015	4095	4095	4095	4095	0
625	20231103	102600	30606015	4095	4095	4095	4095	0
626	20231103	102500	30606015	4095	4095	4095	4095	0
627	20231103	102400	30606015	4095	4090	4095	4090	1000
628	20231103	102300	26511590	4090	4090	4090	4090	0
629	20231103	102200	26511590	4090	4085	4090	4085	800
630	20231103	102100	23240265	4085	4085	4085	4085	100
631	20231103	102000	22831765	4085	4085	4085	4085	0
632	20231103	101900	22831765	4085	4085	4085	4085	0
633	20231103	101800	22831765	4085	4085	4085	4085	0
634	20231103	101700	22831765	4085	4085	4085	4085	0
635	20231103	101600	22831765	4085	4085	4085	4085	1
636	20231103	101500	22827680	4085	4085	4085	4085	0
637	20231103	101400	22827680	4085	4085	4085	4085	0
638	20231103	101300	22827680	4085	4085	4085	4085	0
639	20231103	101200	22827680	4085	4085	4085	4085	1
640	20231103	101100	22823595	4085	4085	4085	4085	0
641	20231103	101000	22823595	4085	4085	4085	4085	0
642	20231103	100900	22823595	4085	4085	4085	4085	0
643	20231103	100800	22823595	4085	4085	4085	4085	0
644	20231103	100700	22823595	4085	4085	4085	4085	0
645	20231103	100600	22823595	4085	4085	4085	4085	0
646	20231103	100500	22823595	4085	4085	4085	4085	45
647	20231103	100400	22639770	4080	4080	4080	4080	12
648	20231103	100300	22590810	4070	4070	4070	4070	0
649	20231103	100200	22590810	4070	4070	4070	4070	0
650	20231103	100100	22590810	4070	4070	4070	4070	0
651	20231103	100000	22590810	4070	4070	4070	4070	20
652	20231103	095900	22509410	4095	4095	4095	4095	0
653	20231103	095800	22509410	4095	4095	4095	4095	0
654	20231103	095700	22509410	4095	4095	4095	4095	0
655	20231103	095600	22509410	4095	4045	4095	4045	103
656	20231103	095500	22088190	4035	4035	4035	4035	0
657	20231103	095400	22088190	4035	4035	4035	4035	0
658	20231103	095300	22088190	4035	4040	4040	4035	43
659	20231103	095200	21914650	4045	4045	4045	4045	0
660	20231103	095100	21914650	4045	4045	4045	4045	0
661	20231103	095000	21914650	4045	4045	4045	4045	0
662	20231103	094900	21914650	4045	4050	4050	4045	31
663	20231103	094800	21789205	4055	4055	4055	4055	0
664	20231103	094700	21789205	4055	4055	4055	4055	0
665	20231103	094600	21789205	4055	4055	4055	4055	0
666	20231103	094500	21789205	4055	4055	4055	4055	0
667	20231103	094400	21789205	4055	4055	4055	4055	0
668	20231103	094300	21789205	4055	4055	4055	4055	0
669	20231103	094200	21789205	4055	4055	4055	4055	0
670	20231103	094100	21789205	4055	4055	4055	4055	1
671	20231103	094000	21785150	4070	4070	4070	4070	0
672	20231103	093900	21785150	4070	4040	4070	4040	11
673	20231103	093800	21740680	4035	4040	4040	4035	175
674	20231103	093700	21034005	4010	4010	4010	4010	0
675	20231103	093600	21034005	4010	4010	4010	4010	0
676	20231103	093500	21034005	4010	4050	4050	4010	937
677	20231103	093400	17259925	4050	4045	4050	4045	826
678	20231103	093300	13918275	4045	4045	4045	4045	0
679	20231103	093200	13918275	4045	4045	4045	4045	0
680	20231103	093100	13918275	4045	4045	4045	4045	0
681	20231103	093000	13918275	4045	4045	4045	4045	11
682	20231103	092900	13873780	4045	4050	4050	4045	622
683	20231103	092800	11354760	4050	4050	4050	4050	0
684	20231103	092700	11354760	4050	4050	4050	4050	0
685	20231103	092600	11354760	4050	4050	4050	4050	0
686	20231103	092500	11354760	4050	4050	4050	4050	5
687	20231103	092400	11334510	4050	4050	4050	4050	0
688	20231103	092300	11334510	4050	4050	4050	4050	0
689	20231103	092200	11334510	4050	4050	4050	4050	0
690	20231103	092100	11334510	4050	4050	4050	4050	137
691	20231103	092000	10779660	4050	4050	4050	4050	128
692	20231103	091900	10261260	4050	4050	4050	4050	0
693	20231103	091800	10261260	4050	4050	4050	4050	0
694	20231103	091700	10261260	4050	4050	4050	4050	164
695	20231103	091600	9597060	4045	4055	4055	4045	70
696	20231103	091500	9313715	4065	4065	4065	4065	0
697	20231103	091400	9313715	4065	4065	4065	4065	0
698	20231103	091300	9313715	4065	4065	4065	4065	152
699	20231103	091200	8695835	4050	4055	4055	4050	35
700	20231103	091100	8554005	4055	4055	4055	4055	0
701	20231103	091000	8554005	4055	4055	4055	4055	0
702	20231103	090900	8554005	4055	4055	4055	4055	0
703	20231103	090800	8554005	4055	4055	4055	4055	0
704	20231103	090700	8554005	4055	4055	4055	4055	8
705	20231103	090600	8521565	4055	4060	4060	4055	9
706	20231103	090500	8485040	4065	4060	4070	4060	13
707	20231103	090400	8432235	4065	4095	4095	4065	36
708	20231103	090300	8285785	4085	4085	4085	4010	530
709	20231103	090200	6143830	4100	4100	4100	4100	1
710	20231103	090100	6139730	4105	4090	4105	4080	533
711	20231103	090000	3952825	4105	4100	4105	4090	954