KissMeData/275630/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205200	38797795	4665	4665	4665	4665	518
3	20231103	205100	38797795	4665	4665	4665	4665	0
4	20231103	205000	38797795	4665	4665	4665	4665	0
5	20231103	204900	38797795	4665	4665	4665	4665	0
6	20231103	204800	38797795	4665	4665	4665	4665	0
7	20231103	204700	38797795	4665	4665	4665	4665	0
8	20231103	204600	38797795	4665	4665	4665	4665	0
9	20231103	204500	38797795	4665	4665	4665	4665	0
10	20231103	204400	38797795	4665	4665	4665	4665	0
11	20231103	204300	38797795	4665	4665	4665	4665	0
12	20231103	204200	38797795	4665	4665	4665	4665	0
13	20231103	204100	38797795	4665	4665	4665	4665	0
14	20231103	204000	38797795	4665	4665	4665	4665	0
15	20231103	203900	38797795	4665	4665	4665	4665	0
16	20231103	203800	38797795	4665	4665	4665	4665	0
17	20231103	203700	38797795	4665	4665	4665	4665	0
18	20231103	203600	38797795	4665	4665	4665	4665	0
19	20231103	203500	38797795	4665	4665	4665	4665	0
20	20231103	203400	38797795	4665	4665	4665	4665	0
21	20231103	203300	38797795	4665	4665	4665	4665	0
22	20231103	203200	38797795	4665	4665	4665	4665	0
23	20231103	203100	38797795	4665	4665	4665	4665	0
24	20231103	203000	38797795	4665	4665	4665	4665	0
25	20231103	202900	38797795	4665	4665	4665	4665	0
26	20231103	202800	38797795	4665	4665	4665	4665	0
27	20231103	202700	38797795	4665	4665	4665	4665	0
28	20231103	202600	38797795	4665	4665	4665	4665	0
29	20231103	202500	38797795	4665	4665	4665	4665	0
30	20231103	202400	38797795	4665	4665	4665	4665	0
31	20231103	202300	38797795	4665	4665	4665	4665	0
32	20231103	202200	38797795	4665	4665	4665	4665	518
33	20231103	202100	38797795	4665	4665	4665	4665	0
34	20231103	202000	38797795	4665	4665	4665	4665	0
35	20231103	201900	38797795	4665	4665	4665	4665	0
36	20231103	201800	38797795	4665	4665	4665	4665	0
37	20231103	201700	38797795	4665	4665	4665	4665	0
38	20231103	201600	38797795	4665	4665	4665	4665	0
39	20231103	201500	38797795	4665	4665	4665	4665	0
40	20231103	201400	38797795	4665	4665	4665	4665	0
41	20231103	201300	38797795	4665	4665	4665	4665	0
42	20231103	201200	38797795	4665	4665	4665	4665	0
43	20231103	201100	38797795	4665	4665	4665	4665	0
44	20231103	201000	38797795	4665	4665	4665	4665	0
45	20231103	200900	38797795	4665	4665	4665	4665	0
46	20231103	200800	38797795	4665	4665	4665	4665	0
47	20231103	200700	38797795	4665	4665	4665	4665	0
48	20231103	200600	38797795	4665	4665	4665	4665	0
49	20231103	200500	38797795	4665	4665	4665	4665	0
50	20231103	200400	38797795	4665	4665	4665	4665	0
51	20231103	200300	38797795	4665	4665	4665	4665	0
52	20231103	200200	38797795	4665	4665	4665	4665	0
53	20231103	200100	38797795	4665	4665	4665	4665	0
54	20231103	200000	38797795	4665	4665	4665	4665	0
55	20231103	195900	38797795	4665	4665	4665	4665	0
56	20231103	195800	38797795	4665	4665	4665	4665	0
57	20231103	195700	38797795	4665	4665	4665	4665	0
58	20231103	195600	38797795	4665	4665	4665	4665	0
59	20231103	195500	38797795	4665	4665	4665	4665	0
60	20231103	195400	38797795	4665	4665	4665	4665	0
61	20231103	195300	38797795	4665	4665	4665	4665	0
62	20231103	195200	38797795	4665	4665	4665	4665	518
63	20231103	195100	38797795	4665	4665	4665	4665	0
64	20231103	195000	38797795	4665	4665	4665	4665	0
65	20231103	194900	38797795	4665	4665	4665	4665	0
66	20231103	194800	38797795	4665	4665	4665	4665	0
67	20231103	194700	38797795	4665	4665	4665	4665	0
68	20231103	194600	38797795	4665	4665	4665	4665	0
69	20231103	194500	38797795	4665	4665	4665	4665	0
70	20231103	194400	38797795	4665	4665	4665	4665	0
71	20231103	194300	38797795	4665	4665	4665	4665	0
72	20231103	194200	38797795	4665	4665	4665	4665	0
73	20231103	194100	38797795	4665	4665	4665	4665	0
74	20231103	194000	38797795	4665	4665	4665	4665	0
75	20231103	193900	38797795	4665	4665	4665	4665	0
76	20231103	193800	38797795	4665	4665	4665	4665	0
77	20231103	193700	38797795	4665	4665	4665	4665	0
78	20231103	193600	38797795	4665	4665	4665	4665	0
79	20231103	193500	38797795	4665	4665	4665	4665	0
80	20231103	193400	38797795	4665	4665	4665	4665	0
81	20231103	193300	38797795	4665	4665	4665	4665	0
82	20231103	193200	38797795	4665	4665	4665	4665	0
83	20231103	193100	38797795	4665	4665	4665	4665	0
84	20231103	193000	38797795	4665	4665	4665	4665	0
85	20231103	192900	38797795	4665	4665	4665	4665	0
86	20231103	192800	38797795	4665	4665	4665	4665	0
87	20231103	192700	38797795	4665	4665	4665	4665	0
88	20231103	192600	38797795	4665	4665	4665	4665	0
89	20231103	192500	38797795	4665	4665	4665	4665	0
90	20231103	192400	38797795	4665	4665	4665	4665	0
91	20231103	192300	38797795	4665	4665	4665	4665	0
92	20231103	192200	38797795	4665	4665	4665	4665	518
93	20231103	192100	38797795	4665	4665	4665	4665	0
94	20231103	192000	38797795	4665	4665	4665	4665	0
95	20231103	191900	38797795	4665	4665	4665	4665	0
96	20231103	191800	38797795	4665	4665	4665	4665	0
97	20231103	191700	38797795	4665	4665	4665	4665	0
98	20231103	191600	38797795	4665	4665	4665	4665	0
99	20231103	191500	38797795	4665	4665	4665	4665	0
100	20231103	191400	38797795	4665	4665	4665	4665	0
101	20231103	191300	38797795	4665	4665	4665	4665	0
102	20231103	191200	38797795	4665	4665	4665	4665	0
103	20231103	191100	38797795	4665	4665	4665	4665	0
104	20231103	191000	38797795	4665	4665	4665	4665	0
105	20231103	190900	38797795	4665	4665	4665	4665	0
106	20231103	190800	38797795	4665	4665	4665	4665	0
107	20231103	190700	38797795	4665	4665	4665	4665	0
108	20231103	190600	38797795	4665	4665	4665	4665	0
109	20231103	190500	38797795	4665	4665	4665	4665	0
110	20231103	190400	38797795	4665	4665	4665	4665	0
111	20231103	190300	38797795	4665	4665	4665	4665	0
112	20231103	190200	38797795	4665	4665	4665	4665	0
113	20231103	190100	38797795	4665	4665	4665	4665	0
114	20231103	190000	38797795	4665	4665	4665	4665	0
115	20231103	185900	38797795	4665	4665	4665	4665	0
116	20231103	185800	38797795	4665	4665	4665	4665	0
117	20231103	185700	38797795	4665	4665	4665	4665	0
118	20231103	185600	38797795	4665	4665	4665	4665	0
119	20231103	185500	38797795	4665	4665	4665	4665	0
120	20231103	185400	38797795	4665	4665	4665	4665	0
121	20231103	185300	38797795	4665	4665	4665	4665	0
122	20231103	185200	38797795	4665	4665	4665	4665	518
123	20231103	185100	38797795	4665	4665	4665	4665	0
124	20231103	185000	38797795	4665	4665	4665	4665	0
125	20231103	184900	38797795	4665	4665	4665	4665	0
126	20231103	184800	38797795	4665	4665	4665	4665	0
127	20231103	184700	38797795	4665	4665	4665	4665	0
128	20231103	184600	38797795	4665	4665	4665	4665	0
129	20231103	184500	38797795	4665	4665	4665	4665	0
130	20231103	184400	38797795	4665	4665	4665	4665	0
131	20231103	184300	38797795	4665	4665	4665	4665	0
132	20231103	184200	38797795	4665	4665	4665	4665	0
133	20231103	184100	38797795	4665	4665	4665	4665	0
134	20231103	184000	38797795	4665	4665	4665	4665	0
135	20231103	183900	38797795	4665	4665	4665	4665	0
136	20231103	183800	38797795	4665	4665	4665	4665	0
137	20231103	183700	38797795	4665	4665	4665	4665	0
138	20231103	183600	38797795	4665	4665	4665	4665	0
139	20231103	183500	38797795	4665	4665	4665	4665	0
140	20231103	183400	38797795	4665	4665	4665	4665	0
141	20231103	183300	38797795	4665	4665	4665	4665	0
142	20231103	183200	38797795	4665	4665	4665	4665	0
143	20231103	183100	38797795	4665	4665	4665	4665	0
144	20231103	183000	38797795	4665	4665	4665	4665	0
145	20231103	182900	38797795	4665	4665	4665	4665	0
146	20231103	182800	38797795	4665	4665	4665	4665	0
147	20231103	182700	38797795	4665	4665	4665	4665	0
148	20231103	182600	38797795	4665	4665	4665	4665	0
149	20231103	182500	38797795	4665	4665	4665	4665	0
150	20231103	182400	38797795	4665	4665	4665	4665	0
151	20231103	182300	38797795	4665	4665	4665	4665	0
152	20231103	182200	38797795	4665	4665	4665	4665	518
153	20231103	182100	38797795	4665	4665	4665	4665	0
154	20231103	182000	38797795	4665	4665	4665	4665	0
155	20231103	181900	38797795	4665	4665	4665	4665	0
156	20231103	181800	38797795	4665	4665	4665	4665	0
157	20231103	181700	38797795	4665	4665	4665	4665	0
158	20231103	181600	38797795	4665	4665	4665	4665	0
159	20231103	181500	38797795	4665	4665	4665	4665	0
160	20231103	181400	38797795	4665	4665	4665	4665	0
161	20231103	181300	38797795	4665	4665	4665	4665	0
162	20231103	181200	38797795	4665	4665	4665	4665	0
163	20231103	181100	38797795	4665	4665	4665	4665	0
164	20231103	181000	38797795	4665	4665	4665	4665	0
165	20231103	180900	38797795	4665	4665	4665	4665	0
166	20231103	180800	38797795	4665	4665	4665	4665	0
167	20231103	180700	38797795	4665	4665	4665	4665	0
168	20231103	180600	38797795	4665	4665	4665	4665	0
169	20231103	180500	38797795	4665	4665	4665	4665	0
170	20231103	180400	38797795	4665	4665	4665	4665	0
171	20231103	180300	38797795	4665	4665	4665	4665	0
172	20231103	180200	38797795	4665	4665	4665	4665	0
173	20231103	180100	38797795	4665	4665	4665	4665	0
174	20231103	180000	38797795	4665	4665	4665	4665	0
175	20231103	175900	38797795	4665	4665	4665	4665	0
176	20231103	175800	38797795	4665	4665	4665	4665	0
177	20231103	175700	38797795	4665	4665	4665	4665	0
178	20231103	175600	38797795	4665	4665	4665	4665	0
179	20231103	175500	38797795	4665	4665	4665	4665	0
180	20231103	175400	38797795	4665	4665	4665	4665	0
181	20231103	175300	38797795	4665	4665	4665	4665	0
182	20231103	175200	38797795	4665	4665	4665	4665	518
183	20231103	175100	38797795	4665	4665	4665	4665	0
184	20231103	175000	38797795	4665	4665	4665	4665	0
185	20231103	174900	38797795	4665	4665	4665	4665	0
186	20231103	174800	38797795	4665	4665	4665	4665	0
187	20231103	174700	38797795	4665	4665	4665	4665	0
188	20231103	174600	38797795	4665	4665	4665	4665	0
189	20231103	174500	38797795	4665	4665	4665	4665	0
190	20231103	174400	38797795	4665	4665	4665	4665	0
191	20231103	174300	38797795	4665	4665	4665	4665	0
192	20231103	174200	38797795	4665	4665	4665	4665	0
193	20231103	174100	38797795	4665	4665	4665	4665	0
194	20231103	174000	38797795	4665	4665	4665	4665	0
195	20231103	173900	38797795	4665	4665	4665	4665	0
196	20231103	173800	38797795	4665	4665	4665	4665	0
197	20231103	173700	38797795	4665	4665	4665	4665	0
198	20231103	173600	38797795	4665	4665	4665	4665	0
199	20231103	173500	38797795	4665	4665	4665	4665	0
200	20231103	173400	38797795	4665	4665	4665	4665	0
201	20231103	173300	38797795	4665	4665	4665	4665	0
202	20231103	173200	38797795	4665	4665	4665	4665	0
203	20231103	173100	38797795	4665	4665	4665	4665	0
204	20231103	173000	38797795	4665	4665	4665	4665	0
205	20231103	172900	38797795	4665	4665	4665	4665	0
206	20231103	172800	38797795	4665	4665	4665	4665	0
207	20231103	172700	38797795	4665	4665	4665	4665	0
208	20231103	172600	38797795	4665	4665	4665	4665	0
209	20231103	172500	38797795	4665	4665	4665	4665	0
210	20231103	172400	38797795	4665	4665	4665	4665	0
211	20231103	172300	38797795	4665	4665	4665	4665	0
212	20231103	172200	38797795	4665	4665	4665	4665	518
213	20231103	172100	38797795	4665	4665	4665	4665	0
214	20231103	172000	38797795	4665	4665	4665	4665	0
215	20231103	171900	38797795	4665	4665	4665	4665	0
216	20231103	171800	38797795	4665	4665	4665	4665	0
217	20231103	171700	38797795	4665	4665	4665	4665	0
218	20231103	171600	38797795	4665	4665	4665	4665	0
219	20231103	171500	38797795	4665	4665	4665	4665	0
220	20231103	171400	38797795	4665	4665	4665	4665	0
221	20231103	171300	38797795	4665	4665	4665	4665	0
222	20231103	171200	38797795	4665	4665	4665	4665	0
223	20231103	171100	38797795	4665	4665	4665	4665	0
224	20231103	171000	38797795	4665	4665	4665	4665	0
225	20231103	170900	38797795	4665	4665	4665	4665	0
226	20231103	170800	38797795	4665	4665	4665	4665	0
227	20231103	170700	38797795	4665	4665	4665	4665	0
228	20231103	170600	38797795	4665	4665	4665	4665	0
229	20231103	170500	38797795	4665	4665	4665	4665	0
230	20231103	170400	38797795	4665	4665	4665	4665	0
231	20231103	170300	38797795	4665	4665	4665	4665	0
232	20231103	170200	38797795	4665	4665	4665	4665	0
233	20231103	170100	38797795	4665	4665	4665	4665	0
234	20231103	170000	38797795	4665	4665	4665	4665	0
235	20231103	165900	38797795	4665	4665	4665	4665	0
236	20231103	165800	38797795	4665	4665	4665	4665	0
237	20231103	165700	38797795	4665	4665	4665	4665	0
238	20231103	165600	38797795	4665	4665	4665	4665	0
239	20231103	165500	38797795	4665	4665	4665	4665	0
240	20231103	165400	38797795	4665	4665	4665	4665	0
241	20231103	165300	38797795	4665	4665	4665	4665	0
242	20231103	165200	38797795	4665	4665	4665	4665	518
243	20231103	165100	38797795	4665	4665	4665	4665	0
244	20231103	165000	38797795	4665	4665	4665	4665	0
245	20231103	164900	38797795	4665	4665	4665	4665	0
246	20231103	164800	38797795	4665	4665	4665	4665	0
247	20231103	164700	38797795	4665	4665	4665	4665	0
248	20231103	164600	38797795	4665	4665	4665	4665	0
249	20231103	164500	38797795	4665	4665	4665	4665	0
250	20231103	164400	38797795	4665	4665	4665	4665	0
251	20231103	164300	38797795	4665	4665	4665	4665	0
252	20231103	164200	38797795	4665	4665	4665	4665	0
253	20231103	164100	38797795	4665	4665	4665	4665	0
254	20231103	164000	38797795	4665	4665	4665	4665	0
255	20231103	163900	38797795	4665	4665	4665	4665	0
256	20231103	163800	38797795	4665	4665	4665	4665	0
257	20231103	163700	38797795	4665	4665	4665	4665	0
258	20231103	163600	38797795	4665	4665	4665	4665	0
259	20231103	163500	38797795	4665	4665	4665	4665	0
260	20231103	163400	38797795	4665	4665	4665	4665	0
261	20231103	163300	38797795	4665	4665	4665	4665	0
262	20231103	163200	38797795	4665	4665	4665	4665	0
263	20231103	163100	38797795	4665	4665	4665	4665	0
264	20231103	163000	38797795	4665	4665	4665	4665	0
265	20231103	162900	38797795	4665	4665	4665	4665	0
266	20231103	162800	38797795	4665	4665	4665	4665	0
267	20231103	162700	38797795	4665	4665	4665	4665	0
268	20231103	162600	38797795	4665	4665	4665	4665	0
269	20231103	162500	38797795	4665	4665	4665	4665	0
270	20231103	162400	38797795	4665	4665	4665	4665	0
271	20231103	162300	38797795	4665	4665	4665	4665	0
272	20231103	162200	38797795	4665	4665	4665	4665	518
273	20231103	162100	38797795	4665	4665	4665	4665	0
274	20231103	162000	38797795	4665	4665	4665	4665	0
275	20231103	161900	38797795	4665	4665	4665	4665	0
276	20231103	161800	38797795	4665	4665	4665	4665	0
277	20231103	161700	38797795	4665	4665	4665	4665	0
278	20231103	161600	38797795	4665	4665	4665	4665	0
279	20231103	161500	38797795	4665	4665	4665	4665	0
280	20231103	161400	38797795	4665	4665	4665	4665	0
281	20231103	161300	38797795	4665	4665	4665	4665	0
282	20231103	161200	38797795	4665	4665	4665	4665	0
283	20231103	161100	38797795	4665	4665	4665	4665	0
284	20231103	161000	38797795	4665	4665	4665	4665	0
285	20231103	160900	38797795	4665	4665	4665	4665	0
286	20231103	160800	38797795	4665	4665	4665	4665	0
287	20231103	160700	38797795	4665	4665	4665	4665	0
288	20231103	160600	38797795	4665	4665	4665	4665	0
289	20231103	160500	38797795	4665	4665	4665	4665	0
290	20231103	160400	38797795	4665	4665	4665	4665	0
291	20231103	160300	38797795	4665	4665	4665	4665	0
292	20231103	160200	38797795	4665	4665	4665	4665	0
293	20231103	160100	38797795	4665	4665	4665	4665	0
294	20231103	160000	38797795	4665	4665	4665	4665	0
295	20231103	155900	38797795	4665	4665	4665	4665	0
296	20231103	155800	38797795	4665	4665	4665	4665	0
297	20231103	155700	38797795	4665	4665	4665	4665	0
298	20231103	155600	38797795	4665	4665	4665	4665	0
299	20231103	155500	38797795	4665	4665	4665	4665	0
300	20231103	155400	38797795	4665	4665	4665	4665	0
301	20231103	155300	38797795	4665	4665	4665	4665	0
302	20231103	155200	38797795	4665	4665	4665	4665	518
303	20231103	155100	38797795	4665	4665	4665	4665	0
304	20231103	155000	38797795	4665	4665	4665	4665	0
305	20231103	154900	38797795	4665	4665	4665	4665	0
306	20231103	154800	38797795	4665	4665	4665	4665	0
307	20231103	154700	38797795	4665	4665	4665	4665	0
308	20231103	154600	38797795	4665	4665	4665	4665	0
309	20231103	154500	38797795	4665	4665	4665	4665	0
310	20231103	154400	38797795	4665	4665	4665	4665	0
311	20231103	154300	38797795	4665	4665	4665	4665	0
312	20231103	154200	38797795	4665	4665	4665	4665	0
313	20231103	154100	38797795	4665	4665	4665	4665	0
314	20231103	154000	38797795	4665	4665	4665	4665	0
315	20231103	153900	38797795	4665	4665	4665	4665	0
316	20231103	153800	38797795	4665	4665	4665	4665	0
317	20231103	153700	38797795	4665	4665	4665	4665	0
318	20231103	153600	38797795	4665	4665	4665	4665	0
319	20231103	153500	38797795	4665	4665	4665	4665	0
320	20231103	153400	38797795	4665	4665	4665	4665	0
321	20231103	153300	38797795	4665	4665	4665	4665	0
322	20231103	153200	38797795	4665	4665	4665	4665	0
323	20231103	153100	38797795	4665	4665	4665	4665	0
324	20231103	153000	38797795	4665	4665	4665	4665	518
325	20231103	152900	36381325	4630	4630	4630	4630	0
326	20231103	152800	36381325	4630	4630	4630	4630	0
327	20231103	152700	36381325	4630	4630	4630	4630	0
328	20231103	152600	36381325	4630	4630	4630	4630	0
329	20231103	152500	36381325	4630	4630	4630	4630	0
330	20231103	152400	36381325	4630	4630	4630	4630	0
331	20231103	152300	36381325	4630	4630	4630	4630	0
332	20231103	152200	36381325	4630	4630	4630	4630	0
333	20231103	152100	36381325	4630	4630	4630	4630	0
334	20231103	152000	36381325	4630	4630	4630	4630	0
335	20231103	151900	36381325	4630	4630	4630	4630	0
336	20231103	151800	36381325	4630	4630	4630	4630	0
337	20231103	151700	36381325	4630	4630	4630	4630	0
338	20231103	151600	36381325	4630	4630	4630	4630	6
339	20231103	151500	36353545	4665	4665	4665	4665	0
340	20231103	151400	36353545	4665	4665	4665	4665	0
341	20231103	151300	36353545	4665	4665	4665	4665	0
342	20231103	151200	36353545	4665	4665	4665	4665	14
343	20231103	151100	36288235	4665	4665	4665	4665	11
344	20231103	151000	36236920	4665	4665	4665	4665	9
345	20231103	150900	36194935	4625	4660	4660	4625	200
346	20231103	150800	35266955	4665	4665	4665	4665	0
347	20231103	150700	35266955	4665	4665	4665	4665	0
348	20231103	150600	35266955	4665	4665	4665	4665	0
349	20231103	150500	35266955	4665	4665	4665	4665	10
350	20231103	150400	35220305	4665	4665	4665	4665	0
351	20231103	150300	35220305	4665	4665	4665	4665	0
352	20231103	150200	35220305	4665	4665	4665	4665	0
353	20231103	150100	35220305	4665	4665	4665	4665	0
354	20231103	150000	35220305	4665	4665	4665	4665	0
355	20231103	145900	35220305	4665	4665	4665	4665	0
356	20231103	145800	35220305	4665	4665	4665	4665	0
357	20231103	145700	35220305	4665	4665	4665	4665	0
358	20231103	145600	35220305	4665	4665	4665	4665	0
359	20231103	145500	35220305	4665	4665	4665	4665	0
360	20231103	145400	35220305	4665	4665	4665	4665	0
361	20231103	145300	35220305	4665	4665	4665	4665	0
362	20231103	145200	35220305	4665	4665	4665	4665	0
363	20231103	145100	35220305	4665	4665	4665	4665	0
364	20231103	145000	35220305	4665	4665	4665	4665	0
365	20231103	144900	35220305	4665	4665	4665	4665	0
366	20231103	144800	35220305	4665	4665	4665	4665	0
367	20231103	144700	35220305	4665	4665	4665	4665	0
368	20231103	144600	35220305	4665	4665	4665	4665	17
369	20231103	144500	35141000	4665	4665	4665	4665	1
370	20231103	144400	35136335	4665	4665	4665	4665	0
371	20231103	144300	35136335	4665	4665	4665	4665	0
372	20231103	144200	35136335	4665	4665	4665	4665	9
373	20231103	144100	35094350	4660	4660	4660	4660	0
374	20231103	144000	35094350	4660	4660	4660	4660	0
375	20231103	143900	35094350	4660	4660	4660	4660	0
376	20231103	143800	35094350	4660	4660	4660	4660	0
377	20231103	143700	35094350	4660	4660	4660	4660	0
378	20231103	143600	35094350	4660	4660	4660	4660	0
379	20231103	143500	35094350	4660	4660	4660	4660	0
380	20231103	143400	35094350	4660	4660	4660	4660	0
381	20231103	143300	35094350	4660	4660	4660	4660	0
382	20231103	143200	35094350	4660	4660	4660	4660	0
383	20231103	143100	35094350	4660	4660	4660	4660	0
384	20231103	143000	35094350	4660	4660	4660	4660	0
385	20231103	142900	35094350	4660	4660	4660	4660	0
386	20231103	142800	35094350	4660	4660	4660	4660	0
387	20231103	142700	35094350	4660	4660	4660	4660	0
388	20231103	142600	35094350	4660	4660	4660	4660	0
389	20231103	142500	35094350	4660	4660	4660	4660	0
390	20231103	142400	35094350	4660	4660	4660	4660	0
391	20231103	142300	35094350	4660	4660	4660	4660	0
392	20231103	142200	35094350	4660	4660	4660	4660	0
393	20231103	142100	35094350	4660	4660	4660	4660	0
394	20231103	142000	35094350	4660	4660	4660	4660	0
395	20231103	141900	35094350	4660	4660	4660	4660	0
396	20231103	141800	35094350	4660	4660	4660	4660	0
397	20231103	141700	35094350	4660	4660	4660	4660	0
398	20231103	141600	35094350	4660	4660	4660	4660	0
399	20231103	141500	35094350	4660	4660	4660	4660	0
400	20231103	141400	35094350	4660	4660	4660	4660	0
401	20231103	141300	35094350	4660	4660	4660	4660	0
402	20231103	141200	35094350	4660	4660	4660	4660	0
403	20231103	141100	35094350	4660	4660	4660	4660	1
404	20231103	141000	35089690	4665	4665	4665	4655	40
405	20231103	140900	34903150	4660	4660	4660	4660	0
406	20231103	140800	34903150	4660	4660	4660	4660	0
407	20231103	140700	34903150	4660	4660	4660	4660	0
408	20231103	140600	34903150	4660	4660	4660	4660	0
409	20231103	140500	34903150	4660	4660	4660	4660	0
410	20231103	140400	34903150	4660	4650	4660	4650	3715
411	20231103	140300	17601375	4645	4645	4645	4645	0
412	20231103	140200	17601375	4645	4645	4645	4645	0
413	20231103	140100	17601375	4645	4645	4645	4645	0
414	20231103	140000	17601375	4645	4645	4645	4645	0
415	20231103	135900	17601375	4645	4645	4645	4645	0
416	20231103	135800	17601375	4645	4645	4645	4645	0
417	20231103	135700	17601375	4645	4645	4645	4645	0
418	20231103	135600	17601375	4645	4645	4645	4645	0
419	20231103	135500	17601375	4645	4645	4645	4645	0
420	20231103	135400	17601375	4645	4645	4645	4645	0
421	20231103	135300	17601375	4645	4645	4645	4645	0
422	20231103	135200	17601375	4645	4645	4645	4645	0
423	20231103	135100	17601375	4645	4645	4645	4645	1
424	20231103	135000	17596730	4650	4650	4650	4650	0
425	20231103	134900	17596730	4650	4650	4650	4650	0
426	20231103	134800	17596730	4650	4650	4650	4650	0
427	20231103	134700	17596730	4650	4645	4650	4645	49
428	20231103	134600	17369100	4660	4660	4660	4660	0
429	20231103	134500	17369100	4660	4660	4660	4660	0
430	20231103	134400	17369100	4660	4660	4660	4660	0
431	20231103	134300	17369100	4660	4660	4660	4660	0
432	20231103	134200	17369100	4660	4660	4660	4660	0
433	20231103	134100	17369100	4660	4660	4660	4660	0
434	20231103	134000	17369100	4660	4660	4660	4660	0
435	20231103	133900	17369100	4660	4660	4660	4660	0
436	20231103	133800	17369100	4660	4660	4660	4660	0
437	20231103	133700	17369100	4660	4660	4660	4660	0
438	20231103	133600	17369100	4660	4660	4660	4660	0
439	20231103	133500	17369100	4660	4660	4660	4660	0
440	20231103	133400	17369100	4660	4660	4660	4660	0
441	20231103	133300	17369100	4660	4660	4660	4660	0
442	20231103	133200	17369100	4660	4660	4660	4660	0
443	20231103	133100	17369100	4660	4660	4660	4660	0
444	20231103	133000	17369100	4660	4660	4660	4660	0
445	20231103	132900	17369100	4660	4660	4660	4660	0
446	20231103	132800	17369100	4660	4660	4660	4660	0
447	20231103	132700	17369100	4660	4660	4660	4660	0
448	20231103	132600	17369100	4660	4660	4660	4660	0
449	20231103	132500	17369100	4660	4660	4660	4660	0
450	20231103	132400	17369100	4660	4660	4660	4660	0
451	20231103	132300	17369100	4660	4660	4660	4660	0
452	20231103	132200	17369100	4660	4660	4660	4660	1
453	20231103	132100	17364440	4650	4650	4650	4650	0
454	20231103	132000	17364440	4650	4650	4650	4650	20
455	20231103	131900	17271440	4660	4660	4660	4660	0
456	20231103	131800	17271440	4660	4660	4660	4660	0
457	20231103	131700	17271440	4660	4660	4660	4660	0
458	20231103	131600	17271440	4660	4660	4660	4660	0
459	20231103	131500	17271440	4660	4660	4660	4660	0
460	20231103	131400	17271440	4660	4660	4660	4660	0
461	20231103	131300	17271440	4660	4660	4660	4660	0
462	20231103	131200	17271440	4660	4660	4660	4660	0
463	20231103	131100	17271440	4660	4660	4660	4660	1
464	20231103	131000	17266780	4655	4655	4655	4655	20
465	20231103	130900	17173680	4660	4660	4660	4660	0
466	20231103	130800	17173680	4660	4660	4660	4660	27
467	20231103	130700	17047860	4660	4660	4660	4660	0
468	20231103	130600	17047860	4660	4660	4660	4660	0
469	20231103	130500	17047860	4660	4660	4660	4660	0
470	20231103	130400	17047860	4660	4660	4660	4660	0
471	20231103	130300	17047860	4660	4660	4660	4660	0
472	20231103	130200	17047860	4660	4660	4660	4660	0
473	20231103	130100	17047860	4660	4660	4660	4660	0
474	20231103	130000	17047860	4660	4655	4660	4655	22
475	20231103	125900	16945390	4650	4650	4650	4650	0
476	20231103	125800	16945390	4650	4650	4650	4650	0
477	20231103	125700	16945390	4650	4650	4650	4650	0
478	20231103	125600	16945390	4650	4650	4650	4650	4
479	20231103	125500	16926790	4650	4650	4650	4650	51
480	20231103	125400	16689640	4660	4660	4660	4660	0
481	20231103	125300	16689640	4660	4660	4660	4660	0
482	20231103	125200	16689640	4660	4660	4660	4660	0
483	20231103	125100	16689640	4660	4660	4660	4660	0
484	20231103	125000	16689640	4660	4660	4660	4660	0
485	20231103	124900	16689640	4660	4660	4660	4660	1
486	20231103	124800	16684980	4650	4650	4650	4650	10
487	20231103	124700	16638480	4650	4650	4650	4650	0
488	20231103	124600	16638480	4650	4650	4650	4650	0
489	20231103	124500	16638480	4650	4650	4650	4650	0
490	20231103	124400	16638480	4650	4650	4650	4650	30
491	20231103	124300	16498980	4650	4650	4650	4650	0
492	20231103	124200	16498980	4650	4655	4655	4650	40
493	20231103	124100	16312815	4660	4660	4660	4660	0
494	20231103	124000	16312815	4660	4660	4660	4660	0
495	20231103	123900	16312815	4660	4660	4660	4660	0
496	20231103	123800	16312815	4660	4660	4660	4660	1
497	20231103	123700	16308155	4660	4660	4660	4660	0
498	20231103	123600	16308155	4660	4660	4660	4660	0
499	20231103	123500	16308155	4660	4660	4660	4660	0
500	20231103	123400	16308155	4660	4660	4660	4660	0
501	20231103	123300	16308155	4660	4660	4660	4660	0
502	20231103	123200	16308155	4660	4660	4660	4660	0
503	20231103	123100	16308155	4660	4660	4660	4660	0
504	20231103	123000	16308155	4660	4660	4660	4660	0
505	20231103	122900	16308155	4660	4660	4660	4660	0
506	20231103	122800	16308155	4660	4660	4660	4660	0
507	20231103	122700	16308155	4660	4660	4660	4660	1
508	20231103	122600	16303495	4655	4655	4655	4655	0
509	20231103	122500	16303495	4655	4655	4655	4655	0
510	20231103	122400	16303495	4655	4655	4655	4655	2
511	20231103	122300	16294185	4655	4655	4655	4655	0
512	20231103	122200	16294185	4655	4655	4655	4655	0
513	20231103	122100	16294185	4655	4655	4655	4655	0
514	20231103	122000	16294185	4655	4655	4655	4655	0
515	20231103	121900	16294185	4655	4655	4655	4655	0
516	20231103	121800	16294185	4655	4655	4655	4655	7
517	20231103	121700	16261600	4655	4655	4655	4655	0
518	20231103	121600	16261600	4655	4650	4655	4650	2
519	20231103	121500	16252295	4650	4650	4650	4650	0
520	20231103	121400	16252295	4650	4650	4650	4650	0
521	20231103	121300	16252295	4650	4650	4650	4650	87
522	20231103	121200	15847745	4650	4645	4650	4645	33
523	20231103	121100	15694395	4645	4640	4645	4640	200
524	20231103	121000	14765985	4625	4625	4625	4625	6
525	20231103	120900	14738235	4640	4640	4640	4640	0
526	20231103	120800	14738235	4640	4640	4640	4640	0
527	20231103	120700	14738235	4640	4640	4640	4640	0
528	20231103	120600	14738235	4640	4640	4640	4640	0
529	20231103	120500	14738235	4640	4640	4640	4640	1
530	20231103	120400	14733595	4640	4640	4640	4640	0
531	20231103	120300	14733595	4640	4640	4640	4640	0
532	20231103	120200	14733595	4640	4640	4640	4640	0
533	20231103	120100	14733595	4640	4640	4640	4640	0
534	20231103	120000	14733595	4640	4640	4640	4640	0
535	20231103	115900	14733595	4640	4640	4640	4640	0
536	20231103	115800	14733595	4640	4640	4640	4640	0
537	20231103	115700	14733595	4640	4640	4640	4640	0
538	20231103	115600	14733595	4640	4640	4640	4640	0
539	20231103	115500	14733595	4640	4640	4640	4640	0
540	20231103	115400	14733595	4640	4640	4640	4640	1
541	20231103	115300	14728955	4620	4620	4620	4620	0
542	20231103	115200	14728955	4620	4620	4620	4620	68
543	20231103	115100	14414795	4620	4620	4620	4620	1
544	20231103	115000	14410175	4620	4615	4620	4615	94
545	20231103	114900	13976360	4610	4610	4610	4610	212
546	20231103	114800	12999040	4610	4610	4610	4610	42
547	20231103	114700	12805420	4615	4615	4615	4615	1
548	20231103	114600	12800805	4610	4610	4610	4610	5
549	20231103	114500	12777755	4615	4615	4615	4615	31
550	20231103	114400	12634690	4620	4620	4620	4620	2
551	20231103	114300	12625450	4620	4620	4620	4620	1
552	20231103	114200	12620830	4620	4620	4620	4620	1
553	20231103	114100	12616210	4620	4620	4620	4620	79
554	20231103	114000	12251230	4620	4620	4620	4620	0
555	20231103	113900	12251230	4620	4620	4620	4620	8
556	20231103	113800	12214270	4620	4620	4620	4620	0
557	20231103	113700	12214270	4620	4620	4620	4620	0
558	20231103	113600	12214270	4620	4620	4620	4620	1
559	20231103	113500	12209650	4620	4620	4620	4620	30
560	20231103	113400	12071050	4625	4625	4625	4625	0
561	20231103	113300	12071050	4625	4625	4625	4625	0
562	20231103	113200	12071050	4625	4625	4625	4625	9
563	20231103	113100	12029425	4625	4625	4625	4625	0
564	20231103	113000	12029425	4625	4625	4625	4625	0
565	20231103	112900	12029425	4625	4625	4625	4625	0
566	20231103	112800	12029425	4625	4625	4625	4625	0
567	20231103	112700	12029425	4625	4625	4625	4625	0
568	20231103	112600	12029425	4625	4625	4625	4625	0
569	20231103	112500	12029425	4625	4625	4625	4625	0
570	20231103	112400	12029425	4625	4625	4625	4625	0
571	20231103	112300	12029425	4625	4625	4625	4625	0
572	20231103	112200	12029425	4625	4625	4625	4625	0
573	20231103	112100	12029425	4625	4625	4625	4625	1
574	20231103	112000	12024800	4620	4620	4620	4620	0
575	20231103	111900	12024800	4620	4620	4620	4620	0
576	20231103	111800	12024800	4620	4620	4620	4620	0
577	20231103	111700	12024800	4620	4620	4620	4620	0
578	20231103	111600	12024800	4620	4620	4620	4620	0
579	20231103	111500	12024800	4620	4620	4620	4620	0
580	20231103	111400	12024800	4620	4620	4620	4620	20
581	20231103	111300	11932400	4620	4620	4620	4620	0
582	20231103	111200	11932400	4620	4620	4620	4620	0
583	20231103	111100	11932400	4620	4620	4620	4620	0
584	20231103	111000	11932400	4620	4620	4620	4620	6
585	20231103	110900	11904680	4625	4625	4625	4625	0
586	20231103	110800	11904680	4625	4625	4625	4625	0
587	20231103	110700	11904680	4625	4625	4625	4625	23
588	20231103	110600	11798305	4620	4620	4620	4620	0
589	20231103	110500	11798305	4620	4620	4620	4620	0
590	20231103	110400	11798305	4620	4620	4620	4620	39
591	20231103	110300	11618125	4625	4625	4625	4625	0
592	20231103	110200	11618125	4625	4625	4625	4625	0
593	20231103	110100	11618125	4625	4625	4625	4625	0
594	20231103	110000	11618125	4625	4625	4625	4625	0
595	20231103	105900	11618125	4625	4625	4625	4625	0
596	20231103	105800	11618125	4625	4625	4625	4625	0
597	20231103	105700	11618125	4625	4625	4625	4625	0
598	20231103	105600	11618125	4625	4625	4625	4625	0
599	20231103	105500	11618125	4625	4625	4625	4625	0
600	20231103	105400	11618125	4625	4630	4630	4625	2
601	20231103	105300	11608870	4635	4635	4635	4635	0
602	20231103	105200	11608870	4635	4635	4635	4635	0
603	20231103	105100	11608870	4635	4635	4635	4635	0
604	20231103	105000	11608870	4635	4635	4635	4635	0
605	20231103	104900	11608870	4635	4635	4635	4635	0
606	20231103	104800	11608870	4635	4635	4635	4635	0
607	20231103	104700	11608870	4635	4635	4635	4635	0
608	20231103	104600	11608870	4635	4635	4635	4635	0
609	20231103	104500	11608870	4635	4635	4635	4635	0
610	20231103	104400	11608870	4635	4630	4635	4630	3
611	20231103	104300	11594975	4630	4630	4630	4630	0
612	20231103	104200	11594975	4630	4630	4630	4630	0
613	20231103	104100	11594975	4630	4630	4630	4630	0
614	20231103	104000	11594975	4630	4630	4630	4630	0
615	20231103	103900	11594975	4630	4630	4630	4630	0
616	20231103	103800	11594975	4630	4630	4630	4630	0
617	20231103	103700	11594975	4630	4630	4630	4630	1
618	20231103	103600	11590345	4640	4640	4640	4640	0
619	20231103	103500	11590345	4640	4640	4640	4640	0
620	20231103	103400	11590345	4640	4640	4640	4640	0
621	20231103	103300	11590345	4640	4640	4640	4640	0
622	20231103	103200	11590345	4640	4640	4640	4640	1
623	20231103	103100	11585705	4645	4645	4645	4645	0
624	20231103	103000	11585705	4645	4645	4645	4645	0
625	20231103	102900	11585705	4645	4645	4645	4645	0
626	20231103	102800	11585705	4645	4645	4645	4645	0
627	20231103	102700	11585705	4645	4645	4645	4645	0
628	20231103	102600	11585705	4645	4645	4645	4645	0
629	20231103	102500	11585705	4645	4645	4645	4645	0
630	20231103	102400	11585705	4645	4645	4645	4645	0
631	20231103	102300	11585705	4645	4645	4645	4645	0
632	20231103	102200	11585705	4645	4645	4645	4645	0
633	20231103	102100	11585705	4645	4645	4645	4645	0
634	20231103	102000	11585705	4645	4645	4645	4645	0
635	20231103	101900	11585705	4645	4645	4645	4645	0
636	20231103	101800	11585705	4645	4645	4645	4645	0
637	20231103	101700	11585705	4645	4645	4645	4645	0
638	20231103	101600	11585705	4645	4645	4645	4645	0
639	20231103	101500	11585705	4645	4645	4645	4645	0
640	20231103	101400	11585705	4645	4645	4645	4645	0
641	20231103	101300	11585705	4645	4645	4645	4645	0
642	20231103	101200	11585705	4645	4645	4645	4645	1
643	20231103	101100	11581060	4620	4620	4620	4620	0
644	20231103	101000	11581060	4620	4620	4620	4620	7
645	20231103	100900	11548720	4645	4645	4645	4645	0
646	20231103	100800	11548720	4645	4645	4645	4645	0
647	20231103	100700	11548720	4645	4645	4645	4645	0
648	20231103	100600	11548720	4645	4645	4645	4645	0
649	20231103	100500	11548720	4645	4645	4645	4645	0
650	20231103	100400	11548720	4645	4645	4645	4645	0
651	20231103	100300	11548720	4645	4645	4645	4645	0
652	20231103	100200	11548720	4645	4645	4645	4645	2
653	20231103	100100	11539430	4655	4655	4655	4655	0
654	20231103	100000	11539430	4655	4655	4655	4655	0
655	20231103	095900	11539430	4655	4615	4655	4615	29
656	20231103	095800	11405420	4615	4615	4615	4615	1
657	20231103	095700	11400805	4615	4615	4615	4615	1
658	20231103	095600	11396190	4615	4615	4615	4615	0
659	20231103	095500	11396190	4615	4615	4615	4615	1
660	20231103	095400	11391575	4620	4620	4620	4620	1
661	20231103	095300	11386955	4620	4620	4620	4620	0
662	20231103	095200	11386955	4620	4620	4620	4620	2
663	20231103	095100	11377715	4620	4620	4620	4620	0
664	20231103	095000	11377715	4620	4620	4620	4620	0
665	20231103	094900	11377715	4620	4620	4620	4620	2
666	20231103	094800	11368475	4660	4660	4660	4660	0
667	20231103	094700	11368475	4660	4600	4660	4600	115
668	20231103	094600	10839205	4600	4600	4600	4600	31
669	20231103	094500	10696605	4610	4605	4610	4605	31
670	20231103	094400	10553845	4610	4610	4610	4610	0
671	20231103	094300	10553845	4610	4610	4610	4610	1
672	20231103	094200	10549235	4610	4610	4610	4610	1
673	20231103	094100	10544625	4610	4610	4610	4610	60
674	20231103	094000	10268025	4610	4610	4610	4610	1
675	20231103	093900	10263415	4610	4610	4610	4610	1
676	20231103	093800	10258805	4610	4610	4610	4610	0
677	20231103	093700	10258805	4610	4610	4610	4610	1
678	20231103	093600	10254195	4610	4610	4610	4610	1
679	20231103	093500	10249585	4615	4615	4615	4615	0
680	20231103	093400	10249585	4615	4615	4615	4615	1
681	20231103	093300	10244970	4620	4620	4620	4620	1
682	20231103	093200	10240350	4620	4620	4620	4620	1
683	20231103	093100	10235730	4620	4620	4620	4620	0
684	20231103	093000	10235730	4620	4620	4620	4620	0
685	20231103	092900	10235730	4620	4620	4620	4620	2
686	20231103	092800	10226490	4620	4620	4620	4620	0
687	20231103	092700	10226490	4620	4620	4620	4620	1
688	20231103	092600	10221870	4620	4620	4620	4620	6
689	20231103	092500	10194150	4620	4630	4630	4620	1749
690	20231103	092400	2106405	4635	4635	4635	4635	5
691	20231103	092300	2083230	4630	4630	4630	4630	0
692	20231103	092200	2083230	4630	4630	4630	4630	0
693	20231103	092100	2083230	4630	4630	4630	4630	0
694	20231103	092000	2083230	4630	4630	4630	4630	0
695	20231103	091900	2083230	4630	4630	4630	4630	0
696	20231103	091800	2083230	4630	4630	4630	4630	0
697	20231103	091700	2083230	4630	4635	4635	4630	40
698	20231103	091600	1897930	4640	4640	4640	4640	0
699	20231103	091500	1897930	4640	4640	4640	4640	0
700	20231103	091400	1897930	4640	4645	4645	4640	33
701	20231103	091300	1744745	4665	4665	4665	4665	0
702	20231103	091200	1744745	4665	4665	4665	4665	0
703	20231103	091100	1744745	4665	4665	4665	4665	0
704	20231103	091000	1744745	4665	4650	4665	4645	51
705	20231103	090900	1507610	4650	4650	4650	4650	0
706	20231103	090800	1507610	4650	4650	4650	4650	2
707	20231103	090700	1498310	4650	4650	4650	4650	2
708	20231103	090600	1489010	4655	4655	4655	4655	2
709	20231103	090500	1479700	4665	4665	4665	4665	2
710	20231103	090400	1470370	4665	4640	4665	4630	92
711	20231103	090300	1043910	4645	4665	4665	4645	43
712	20231103	090200	843990	4665	4665	4665	4665	1
713	20231103	090100	839325	4670	4630	4670	4630	113
714	20231103	090000	314570	4630	4625	4630	4625	68