KissMeData/343090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210800	1821784	1567	1567	1567	1567	4
3	20231103	210700	1821784	1567	1567	1567	1567	0
4	20231103	210600	1821784	1567	1567	1567	1567	0
5	20231103	210500	1821784	1567	1567	1567	1567	0
6	20231103	210400	1821784	1567	1567	1567	1567	0
7	20231103	210300	1821784	1567	1567	1567	1567	0
8	20231103	210200	1821784	1567	1567	1567	1567	0
9	20231103	210100	1821784	1567	1567	1567	1567	0
10	20231103	210000	1821784	1567	1567	1567	1567	0
11	20231103	205900	1821784	1567	1567	1567	1567	0
12	20231103	205800	1821784	1567	1567	1567	1567	0
13	20231103	205700	1821784	1567	1567	1567	1567	0
14	20231103	205600	1821784	1567	1567	1567	1567	0
15	20231103	205500	1821784	1567	1567	1567	1567	0
16	20231103	205400	1821784	1567	1567	1567	1567	0
17	20231103	205300	1821784	1567	1567	1567	1567	0
18	20231103	205200	1821784	1567	1567	1567	1567	0
19	20231103	205100	1821784	1567	1567	1567	1567	0
20	20231103	205000	1821784	1567	1567	1567	1567	0
21	20231103	204900	1821784	1567	1567	1567	1567	0
22	20231103	204800	1821784	1567	1567	1567	1567	0
23	20231103	204700	1821784	1567	1567	1567	1567	0
24	20231103	204600	1821784	1567	1567	1567	1567	0
25	20231103	204500	1821784	1567	1567	1567	1567	0
26	20231103	204400	1821784	1567	1567	1567	1567	0
27	20231103	204300	1821784	1567	1567	1567	1567	0
28	20231103	204200	1821784	1567	1567	1567	1567	0
29	20231103	204100	1821784	1567	1567	1567	1567	0
30	20231103	204000	1821784	1567	1567	1567	1567	0
31	20231103	203900	1821784	1567	1567	1567	1567	0
32	20231103	203800	1821784	1567	1567	1567	1567	4
33	20231103	203700	1821784	1567	1567	1567	1567	0
34	20231103	203600	1821784	1567	1567	1567	1567	0
35	20231103	203500	1821784	1567	1567	1567	1567	0
36	20231103	203400	1821784	1567	1567	1567	1567	0
37	20231103	203300	1821784	1567	1567	1567	1567	0
38	20231103	203200	1821784	1567	1567	1567	1567	0
39	20231103	203100	1821784	1567	1567	1567	1567	0
40	20231103	203000	1821784	1567	1567	1567	1567	0
41	20231103	202900	1821784	1567	1567	1567	1567	0
42	20231103	202800	1821784	1567	1567	1567	1567	0
43	20231103	202700	1821784	1567	1567	1567	1567	0
44	20231103	202600	1821784	1567	1567	1567	1567	0
45	20231103	202500	1821784	1567	1567	1567	1567	0
46	20231103	202400	1821784	1567	1567	1567	1567	0
47	20231103	202300	1821784	1567	1567	1567	1567	0
48	20231103	202200	1821784	1567	1567	1567	1567	0
49	20231103	202100	1821784	1567	1567	1567	1567	0
50	20231103	202000	1821784	1567	1567	1567	1567	0
51	20231103	201900	1821784	1567	1567	1567	1567	0
52	20231103	201800	1821784	1567	1567	1567	1567	0
53	20231103	201700	1821784	1567	1567	1567	1567	0
54	20231103	201600	1821784	1567	1567	1567	1567	0
55	20231103	201500	1821784	1567	1567	1567	1567	0
56	20231103	201400	1821784	1567	1567	1567	1567	0
57	20231103	201300	1821784	1567	1567	1567	1567	0
58	20231103	201200	1821784	1567	1567	1567	1567	0
59	20231103	201100	1821784	1567	1567	1567	1567	0
60	20231103	201000	1821784	1567	1567	1567	1567	0
61	20231103	200900	1821784	1567	1567	1567	1567	0
62	20231103	200800	1821784	1567	1567	1567	1567	4
63	20231103	200700	1821784	1567	1567	1567	1567	0
64	20231103	200600	1821784	1567	1567	1567	1567	0
65	20231103	200500	1821784	1567	1567	1567	1567	0
66	20231103	200400	1821784	1567	1567	1567	1567	0
67	20231103	200300	1821784	1567	1567	1567	1567	0
68	20231103	200200	1821784	1567	1567	1567	1567	0
69	20231103	200100	1821784	1567	1567	1567	1567	0
70	20231103	200000	1821784	1567	1567	1567	1567	0
71	20231103	195900	1821784	1567	1567	1567	1567	0
72	20231103	195800	1821784	1567	1567	1567	1567	0
73	20231103	195700	1821784	1567	1567	1567	1567	0
74	20231103	195600	1821784	1567	1567	1567	1567	0
75	20231103	195500	1821784	1567	1567	1567	1567	0
76	20231103	195400	1821784	1567	1567	1567	1567	0
77	20231103	195300	1821784	1567	1567	1567	1567	0
78	20231103	195200	1821784	1567	1567	1567	1567	0
79	20231103	195100	1821784	1567	1567	1567	1567	0
80	20231103	195000	1821784	1567	1567	1567	1567	0
81	20231103	194900	1821784	1567	1567	1567	1567	0
82	20231103	194800	1821784	1567	1567	1567	1567	0
83	20231103	194700	1821784	1567	1567	1567	1567	0
84	20231103	194600	1821784	1567	1567	1567	1567	0
85	20231103	194500	1821784	1567	1567	1567	1567	0
86	20231103	194400	1821784	1567	1567	1567	1567	0
87	20231103	194300	1821784	1567	1567	1567	1567	0
88	20231103	194200	1821784	1567	1567	1567	1567	0
89	20231103	194100	1821784	1567	1567	1567	1567	0
90	20231103	194000	1821784	1567	1567	1567	1567	0
91	20231103	193900	1821784	1567	1567	1567	1567	0
92	20231103	193800	1821784	1567	1567	1567	1567	4
93	20231103	193700	1821784	1567	1567	1567	1567	0
94	20231103	193600	1821784	1567	1567	1567	1567	0
95	20231103	193500	1821784	1567	1567	1567	1567	0
96	20231103	193400	1821784	1567	1567	1567	1567	0
97	20231103	193300	1821784	1567	1567	1567	1567	0
98	20231103	193200	1821784	1567	1567	1567	1567	0
99	20231103	193100	1821784	1567	1567	1567	1567	0
100	20231103	193000	1821784	1567	1567	1567	1567	0
101	20231103	192900	1821784	1567	1567	1567	1567	0
102	20231103	192800	1821784	1567	1567	1567	1567	0
103	20231103	192700	1821784	1567	1567	1567	1567	0
104	20231103	192600	1821784	1567	1567	1567	1567	0
105	20231103	192500	1821784	1567	1567	1567	1567	0
106	20231103	192400	1821784	1567	1567	1567	1567	0
107	20231103	192300	1821784	1567	1567	1567	1567	0
108	20231103	192200	1821784	1567	1567	1567	1567	0
109	20231103	192100	1821784	1567	1567	1567	1567	0
110	20231103	192000	1821784	1567	1567	1567	1567	0
111	20231103	191900	1821784	1567	1567	1567	1567	0
112	20231103	191800	1821784	1567	1567	1567	1567	0
113	20231103	191700	1821784	1567	1567	1567	1567	0
114	20231103	191600	1821784	1567	1567	1567	1567	0
115	20231103	191500	1821784	1567	1567	1567	1567	0
116	20231103	191400	1821784	1567	1567	1567	1567	0
117	20231103	191300	1821784	1567	1567	1567	1567	0
118	20231103	191200	1821784	1567	1567	1567	1567	0
119	20231103	191100	1821784	1567	1567	1567	1567	0
120	20231103	191000	1821784	1567	1567	1567	1567	0
121	20231103	190900	1821784	1567	1567	1567	1567	0
122	20231103	190800	1821784	1567	1567	1567	1567	4
123	20231103	190700	1821784	1567	1567	1567	1567	0
124	20231103	190600	1821784	1567	1567	1567	1567	0
125	20231103	190500	1821784	1567	1567	1567	1567	0
126	20231103	190400	1821784	1567	1567	1567	1567	0
127	20231103	190300	1821784	1567	1567	1567	1567	0
128	20231103	190200	1821784	1567	1567	1567	1567	0
129	20231103	190100	1821784	1567	1567	1567	1567	0
130	20231103	190000	1821784	1567	1567	1567	1567	0
131	20231103	185900	1821784	1567	1567	1567	1567	0
132	20231103	185800	1821784	1567	1567	1567	1567	0
133	20231103	185700	1821784	1567	1567	1567	1567	0
134	20231103	185600	1821784	1567	1567	1567	1567	0
135	20231103	185500	1821784	1567	1567	1567	1567	0
136	20231103	185400	1821784	1567	1567	1567	1567	0
137	20231103	185300	1821784	1567	1567	1567	1567	0
138	20231103	185200	1821784	1567	1567	1567	1567	0
139	20231103	185100	1821784	1567	1567	1567	1567	0
140	20231103	185000	1821784	1567	1567	1567	1567	0
141	20231103	184900	1821784	1567	1567	1567	1567	0
142	20231103	184800	1821784	1567	1567	1567	1567	0
143	20231103	184700	1821784	1567	1567	1567	1567	0
144	20231103	184600	1821784	1567	1567	1567	1567	0
145	20231103	184500	1821784	1567	1567	1567	1567	0
146	20231103	184400	1821784	1567	1567	1567	1567	0
147	20231103	184300	1821784	1567	1567	1567	1567	0
148	20231103	184200	1821784	1567	1567	1567	1567	0
149	20231103	184100	1821784	1567	1567	1567	1567	0
150	20231103	184000	1821784	1567	1567	1567	1567	0
151	20231103	183900	1821784	1567	1567	1567	1567	0
152	20231103	183800	1821784	1567	1567	1567	1567	4
153	20231103	183700	1821784	1567	1567	1567	1567	0
154	20231103	183600	1821784	1567	1567	1567	1567	0
155	20231103	183500	1821784	1567	1567	1567	1567	0
156	20231103	183400	1821784	1567	1567	1567	1567	0
157	20231103	183300	1821784	1567	1567	1567	1567	0
158	20231103	183200	1821784	1567	1567	1567	1567	0
159	20231103	183100	1821784	1567	1567	1567	1567	0
160	20231103	183000	1821784	1567	1567	1567	1567	0
161	20231103	182900	1821784	1567	1567	1567	1567	0
162	20231103	182800	1821784	1567	1567	1567	1567	0
163	20231103	182700	1821784	1567	1567	1567	1567	0
164	20231103	182600	1821784	1567	1567	1567	1567	0
165	20231103	182500	1821784	1567	1567	1567	1567	0
166	20231103	182400	1821784	1567	1567	1567	1567	0
167	20231103	182300	1821784	1567	1567	1567	1567	0
168	20231103	182200	1821784	1567	1567	1567	1567	0
169	20231103	182100	1821784	1567	1567	1567	1567	0
170	20231103	182000	1821784	1567	1567	1567	1567	0
171	20231103	181900	1821784	1567	1567	1567	1567	0
172	20231103	181800	1821784	1567	1567	1567	1567	0
173	20231103	181700	1821784	1567	1567	1567	1567	0
174	20231103	181600	1821784	1567	1567	1567	1567	0
175	20231103	181500	1821784	1567	1567	1567	1567	0
176	20231103	181400	1821784	1567	1567	1567	1567	0
177	20231103	181300	1821784	1567	1567	1567	1567	0
178	20231103	181200	1821784	1567	1567	1567	1567	0
179	20231103	181100	1821784	1567	1567	1567	1567	0
180	20231103	181000	1821784	1567	1567	1567	1567	0
181	20231103	180900	1821784	1567	1567	1567	1567	0
182	20231103	180800	1821784	1567	1567	1567	1567	4
183	20231103	180700	1821784	1567	1567	1567	1567	0
184	20231103	180600	1821784	1567	1567	1567	1567	0
185	20231103	180500	1821784	1567	1567	1567	1567	0
186	20231103	180400	1821784	1567	1567	1567	1567	0
187	20231103	180300	1821784	1567	1567	1567	1567	0
188	20231103	180200	1821784	1567	1567	1567	1567	0
189	20231103	180100	1821784	1567	1567	1567	1567	0
190	20231103	180000	1821784	1567	1567	1567	1567	0
191	20231103	175900	1821784	1567	1567	1567	1567	0
192	20231103	175800	1821784	1567	1567	1567	1567	0
193	20231103	175700	1821784	1567	1567	1567	1567	0
194	20231103	175600	1821784	1567	1567	1567	1567	0
195	20231103	175500	1821784	1567	1567	1567	1567	0
196	20231103	175400	1821784	1567	1567	1567	1567	0
197	20231103	175300	1821784	1567	1567	1567	1567	0
198	20231103	175200	1821784	1567	1567	1567	1567	0
199	20231103	175100	1821784	1567	1567	1567	1567	0
200	20231103	175000	1821784	1567	1567	1567	1567	0
201	20231103	174900	1821784	1567	1567	1567	1567	0
202	20231103	174800	1821784	1567	1567	1567	1567	0
203	20231103	174700	1821784	1567	1567	1567	1567	0
204	20231103	174600	1821784	1567	1567	1567	1567	0
205	20231103	174500	1821784	1567	1567	1567	1567	0
206	20231103	174400	1821784	1567	1567	1567	1567	0
207	20231103	174300	1821784	1567	1567	1567	1567	0
208	20231103	174200	1821784	1567	1567	1567	1567	0
209	20231103	174100	1821784	1567	1567	1567	1567	0
210	20231103	174000	1821784	1567	1567	1567	1567	0
211	20231103	173900	1821784	1567	1567	1567	1567	0
212	20231103	173800	1821784	1567	1567	1567	1567	4
213	20231103	173700	1821784	1567	1567	1567	1567	0
214	20231103	173600	1821784	1567	1567	1567	1567	0
215	20231103	173500	1821784	1567	1567	1567	1567	0
216	20231103	173400	1821784	1567	1567	1567	1567	0
217	20231103	173300	1821784	1567	1567	1567	1567	0
218	20231103	173200	1821784	1567	1567	1567	1567	0
219	20231103	173100	1821784	1567	1567	1567	1567	0
220	20231103	173000	1821784	1567	1567	1567	1567	0
221	20231103	172900	1821784	1567	1567	1567	1567	0
222	20231103	172800	1821784	1567	1567	1567	1567	0
223	20231103	172700	1821784	1567	1567	1567	1567	0
224	20231103	172600	1821784	1567	1567	1567	1567	0
225	20231103	172500	1821784	1567	1567	1567	1567	0
226	20231103	172400	1821784	1567	1567	1567	1567	0
227	20231103	172300	1821784	1567	1567	1567	1567	0
228	20231103	172200	1821784	1567	1567	1567	1567	0
229	20231103	172100	1821784	1567	1567	1567	1567	0
230	20231103	172000	1821784	1567	1567	1567	1567	0
231	20231103	171900	1821784	1567	1567	1567	1567	0
232	20231103	171800	1821784	1567	1567	1567	1567	0
233	20231103	171700	1821784	1567	1567	1567	1567	0
234	20231103	171600	1821784	1567	1567	1567	1567	0
235	20231103	171500	1821784	1567	1567	1567	1567	0
236	20231103	171400	1821784	1567	1567	1567	1567	0
237	20231103	171300	1821784	1567	1567	1567	1567	0
238	20231103	171200	1821784	1567	1567	1567	1567	0
239	20231103	171100	1821784	1567	1567	1567	1567	0
240	20231103	171000	1821784	1567	1567	1567	1567	0
241	20231103	170900	1821784	1567	1567	1567	1567	0
242	20231103	170800	1821784	1567	1567	1567	1567	4
243	20231103	170700	1821784	1567	1567	1567	1567	0
244	20231103	170600	1821784	1567	1567	1567	1567	0
245	20231103	170500	1821784	1567	1567	1567	1567	0
246	20231103	170400	1821784	1567	1567	1567	1567	0
247	20231103	170300	1821784	1567	1567	1567	1567	0
248	20231103	170200	1821784	1567	1567	1567	1567	0
249	20231103	170100	1821784	1567	1567	1567	1567	0
250	20231103	170000	1821784	1567	1567	1567	1567	0
251	20231103	165900	1821784	1567	1567	1567	1567	0
252	20231103	165800	1821784	1567	1567	1567	1567	0
253	20231103	165700	1821784	1567	1567	1567	1567	0
254	20231103	165600	1821784	1567	1567	1567	1567	0
255	20231103	165500	1821784	1567	1567	1567	1567	0
256	20231103	165400	1821784	1567	1567	1567	1567	0
257	20231103	165300	1821784	1567	1567	1567	1567	0
258	20231103	165200	1821784	1567	1567	1567	1567	0
259	20231103	165100	1821784	1567	1567	1567	1567	0
260	20231103	165000	1821784	1567	1567	1567	1567	0
261	20231103	164900	1821784	1567	1567	1567	1567	0
262	20231103	164800	1821784	1567	1567	1567	1567	0
263	20231103	164700	1821784	1567	1567	1567	1567	0
264	20231103	164600	1821784	1567	1567	1567	1567	0
265	20231103	164500	1821784	1567	1567	1567	1567	0
266	20231103	164400	1821784	1567	1567	1567	1567	0
267	20231103	164300	1821784	1567	1567	1567	1567	0
268	20231103	164200	1821784	1567	1567	1567	1567	0
269	20231103	164100	1821784	1567	1567	1567	1567	0
270	20231103	164000	1821784	1567	1567	1567	1567	0
271	20231103	163900	1821784	1567	1567	1567	1567	0
272	20231103	163800	1821784	1567	1567	1567	1567	4
273	20231103	163700	1821784	1567	1567	1567	1567	0
274	20231103	163600	1821784	1567	1567	1567	1567	0
275	20231103	163500	1821784	1567	1567	1567	1567	0
276	20231103	163400	1821784	1567	1567	1567	1567	0
277	20231103	163300	1821784	1567	1567	1567	1567	0
278	20231103	163200	1821784	1567	1567	1567	1567	0
279	20231103	163100	1821784	1567	1567	1567	1567	0
280	20231103	163000	1821784	1567	1567	1567	1567	0
281	20231103	162900	1821784	1567	1567	1567	1567	0
282	20231103	162800	1821784	1567	1567	1567	1567	0
283	20231103	162700	1821784	1567	1567	1567	1567	0
284	20231103	162600	1821784	1567	1567	1567	1567	0
285	20231103	162500	1821784	1567	1567	1567	1567	0
286	20231103	162400	1821784	1567	1567	1567	1567	0
287	20231103	162300	1821784	1567	1567	1567	1567	0
288	20231103	162200	1821784	1567	1567	1567	1567	0
289	20231103	162100	1821784	1567	1567	1567	1567	0
290	20231103	162000	1821784	1567	1567	1567	1567	0
291	20231103	161900	1821784	1567	1567	1567	1567	0
292	20231103	161800	1821784	1567	1567	1567	1567	0
293	20231103	161700	1821784	1567	1567	1567	1567	0
294	20231103	161600	1821784	1567	1567	1567	1567	0
295	20231103	161500	1821784	1567	1567	1567	1567	0
296	20231103	161400	1821784	1567	1567	1567	1567	0
297	20231103	161300	1821784	1567	1567	1567	1567	0
298	20231103	161200	1821784	1567	1567	1567	1567	0
299	20231103	161100	1821784	1567	1567	1567	1567	0
300	20231103	161000	1821784	1567	1567	1567	1567	0
301	20231103	160900	1821784	1567	1567	1567	1567	0
302	20231103	160800	1821784	1567	1567	1567	1567	4
303	20231103	160700	1821784	1567	1567	1567	1567	0
304	20231103	160600	1821784	1567	1567	1567	1567	0
305	20231103	160500	1821784	1567	1567	1567	1567	0
306	20231103	160400	1821784	1567	1567	1567	1567	0
307	20231103	160300	1821784	1567	1567	1567	1567	0
308	20231103	160200	1821784	1567	1567	1567	1567	0
309	20231103	160100	1821784	1567	1567	1567	1567	0
310	20231103	160000	1821784	1567	1567	1567	1567	0
311	20231103	155900	1821784	1567	1567	1567	1567	0
312	20231103	155800	1821784	1567	1567	1567	1567	0
313	20231103	155700	1821784	1567	1567	1567	1567	0
314	20231103	155600	1821784	1567	1567	1567	1567	0
315	20231103	155500	1821784	1567	1567	1567	1567	0
316	20231103	155400	1821784	1567	1567	1567	1567	0
317	20231103	155300	1821784	1567	1567	1567	1567	0
318	20231103	155200	1821784	1567	1567	1567	1567	0
319	20231103	155100	1821784	1567	1567	1567	1567	0
320	20231103	155000	1821784	1567	1567	1567	1567	0
321	20231103	154900	1821784	1567	1567	1567	1567	0
322	20231103	154800	1821784	1567	1567	1567	1567	0
323	20231103	154700	1821784	1567	1567	1567	1567	0
324	20231103	154600	1821784	1567	1567	1567	1567	0
325	20231103	154500	1821784	1567	1567	1567	1567	0
326	20231103	154400	1821784	1567	1567	1567	1567	0
327	20231103	154300	1821784	1567	1567	1567	1567	0
328	20231103	154200	1821784	1567	1567	1567	1567	0
329	20231103	154100	1821784	1567	1567	1567	1567	0
330	20231103	154000	1821784	1567	1567	1567	1567	0
331	20231103	153900	1821784	1567	1567	1567	1567	0
332	20231103	153800	1821784	1567	1567	1567	1567	4
333	20231103	153700	1821784	1567	1567	1567	1567	0
334	20231103	153600	1821784	1567	1567	1567	1567	0
335	20231103	153500	1821784	1567	1567	1567	1567	0
336	20231103	153400	1821784	1567	1567	1567	1567	0
337	20231103	153300	1821784	1567	1567	1567	1567	0
338	20231103	153200	1821784	1567	1567	1567	1567	0
339	20231103	153100	1821784	1567	1567	1567	1567	0
340	20231103	153000	1821784	1567	1567	1567	1567	0
341	20231103	152900	1821784	1567	1567	1567	1567	0
342	20231103	152800	1821784	1567	1567	1567	1567	0
343	20231103	152700	1821784	1567	1567	1567	1567	0
344	20231103	152600	1821784	1567	1567	1567	1567	0
345	20231103	152500	1821784	1567	1567	1567	1567	0
346	20231103	152400	1821784	1567	1567	1567	1567	0
347	20231103	152300	1821784	1567	1567	1567	1567	0
348	20231103	152200	1821784	1567	1567	1567	1567	0
349	20231103	152100	1821784	1567	1567	1567	1567	0
350	20231103	152000	1821784	1567	1567	1567	1567	0
351	20231103	151900	1821784	1567	1567	1567	1567	0
352	20231103	151800	1821784	1567	1567	1567	1567	0
353	20231103	151700	1821784	1567	1567	1567	1567	0
354	20231103	151600	1821784	1567	1567	1567	1567	0
355	20231103	151500	1821784	1567	1567	1567	1567	0
356	20231103	151400	1821784	1567	1567	1567	1567	0
357	20231103	151300	1821784	1567	1567	1567	1567	0
358	20231103	151200	1821784	1567	1567	1567	1567	0
359	20231103	151100	1821784	1567	1567	1567	1567	0
360	20231103	151000	1821784	1567	1567	1567	1567	0
361	20231103	150900	1821784	1567	1567	1567	1567	0
362	20231103	150800	1821784	1567	1567	1567	1567	0
363	20231103	150700	1821784	1567	1567	1567	1567	0
364	20231103	150600	1821784	1567	1567	1567	1567	0
365	20231103	150500	1821784	1567	1567	1567	1567	0
366	20231103	150400	1821784	1567	1567	1567	1567	0
367	20231103	150300	1821784	1567	1567	1567	1567	0
368	20231103	150200	1821784	1567	1567	1567	1567	0
369	20231103	150100	1821784	1567	1567	1567	1567	4
370	20231103	150000	1815516	1567	1567	1567	1567	0
371	20231103	145900	1815516	1567	1567	1567	1567	0
372	20231103	145800	1815516	1567	1567	1567	1567	0
373	20231103	145700	1815516	1567	1567	1567	1567	0
374	20231103	145600	1815516	1567	1567	1567	1567	0
375	20231103	145500	1815516	1567	1567	1567	1567	0
376	20231103	145400	1815516	1567	1567	1567	1567	0
377	20231103	145300	1815516	1567	1567	1567	1567	0
378	20231103	145200	1815516	1567	1567	1567	1567	4
379	20231103	145100	1809248	1567	1567	1567	1567	0
380	20231103	145000	1809248	1567	1567	1567	1567	0
381	20231103	144900	1809248	1567	1567	1567	1567	0
382	20231103	144800	1809248	1567	1567	1567	1567	0
383	20231103	144700	1809248	1567	1567	1567	1567	0
384	20231103	144600	1809248	1567	1567	1567	1567	0
385	20231103	144500	1809248	1567	1567	1567	1567	0
386	20231103	144400	1809248	1567	1567	1567	1567	0
387	20231103	144300	1809248	1567	1567	1567	1567	4
388	20231103	144200	1802980	1567	1567	1567	1567	0
389	20231103	144100	1802980	1567	1567	1567	1567	0
390	20231103	144000	1802980	1567	1567	1567	1567	0
391	20231103	143900	1802980	1567	1567	1567	1567	0
392	20231103	143800	1802980	1567	1567	1567	1567	0
393	20231103	143700	1802980	1567	1567	1567	1567	0
394	20231103	143600	1802980	1567	1567	1567	1567	0
395	20231103	143500	1802980	1567	1567	1567	1567	0
396	20231103	143400	1802980	1567	1567	1567	1567	0
397	20231103	143300	1802980	1567	1567	1567	1567	0
398	20231103	143200	1802980	1567	1567	1567	1567	0
399	20231103	143100	1802980	1567	1567	1567	1567	0
400	20231103	143000	1802980	1567	1567	1567	1567	0
401	20231103	142900	1802980	1567	1567	1567	1567	0
402	20231103	142800	1802980	1567	1567	1567	1567	0
403	20231103	142700	1802980	1567	1567	1567	1567	0
404	20231103	142600	1802980	1567	1567	1567	1567	0
405	20231103	142500	1802980	1567	1567	1567	1567	0
406	20231103	142400	1802980	1567	1567	1567	1567	20
407	20231103	142300	1771640	1567	1567	1567	1567	0
408	20231103	142200	1771640	1567	1567	1567	1567	0
409	20231103	142100	1771640	1567	1567	1567	1567	0
410	20231103	142000	1771640	1567	1567	1567	1567	0
411	20231103	141900	1771640	1567	1567	1567	1567	0
412	20231103	141800	1771640	1567	1567	1567	1567	0
413	20231103	141700	1771640	1567	1567	1567	1567	0
414	20231103	141600	1771640	1567	1567	1567	1567	79
415	20231103	141500	1647847	1571	1571	1571	1571	0
416	20231103	141400	1647847	1571	1571	1571	1571	0
417	20231103	141300	1647847	1571	1571	1571	1571	0
418	20231103	141200	1647847	1571	1571	1571	1571	0
419	20231103	141100	1647847	1571	1571	1571	1571	0
420	20231103	141000	1647847	1571	1571	1571	1571	0
421	20231103	140900	1647847	1571	1571	1571	1571	0
422	20231103	140800	1647847	1571	1571	1571	1571	0
423	20231103	140700	1647847	1571	1571	1571	1571	0
424	20231103	140600	1647847	1571	1571	1571	1571	0
425	20231103	140500	1647847	1571	1571	1571	1571	0
426	20231103	140400	1647847	1571	1571	1571	1571	0
427	20231103	140300	1647847	1571	1571	1571	1571	0
428	20231103	140200	1647847	1571	1571	1571	1571	0
429	20231103	140100	1647847	1571	1571	1571	1571	0
430	20231103	140000	1647847	1571	1571	1571	1571	0
431	20231103	135900	1647847	1571	1571	1571	1571	0
432	20231103	135800	1647847	1571	1571	1571	1571	0
433	20231103	135700	1647847	1571	1571	1571	1571	0
434	20231103	135600	1647847	1571	1571	1571	1571	0
435	20231103	135500	1647847	1571	1571	1571	1571	0
436	20231103	135400	1647847	1571	1571	1571	1571	0
437	20231103	135300	1647847	1571	1571	1571	1571	0
438	20231103	135200	1647847	1571	1571	1571	1571	0
439	20231103	135100	1647847	1571	1571	1571	1571	0
440	20231103	135000	1647847	1571	1571	1571	1571	0
441	20231103	134900	1647847	1571	1571	1571	1571	0
442	20231103	134800	1647847	1571	1571	1571	1571	0
443	20231103	134700	1647847	1571	1571	1571	1571	0
444	20231103	134600	1647847	1571	1571	1571	1571	0
445	20231103	134500	1647847	1571	1571	1571	1571	0
446	20231103	134400	1647847	1571	1571	1571	1571	0
447	20231103	134300	1647847	1571	1571	1571	1571	0
448	20231103	134200	1647847	1571	1571	1571	1571	0
449	20231103	134100	1647847	1571	1571	1571	1571	0
450	20231103	134000	1647847	1571	1571	1571	1571	0
451	20231103	133900	1647847	1571	1571	1571	1571	0
452	20231103	133800	1647847	1571	1571	1571	1571	0
453	20231103	133700	1647847	1571	1571	1571	1571	0
454	20231103	133600	1647847	1571	1571	1571	1571	0
455	20231103	133500	1647847	1571	1571	1571	1571	0
456	20231103	133400	1647847	1571	1571	1571	1571	0
457	20231103	133300	1647847	1571	1571	1571	1571	0
458	20231103	133200	1647847	1571	1571	1571	1571	0
459	20231103	133100	1647847	1571	1571	1571	1571	0
460	20231103	133000	1647847	1571	1571	1571	1571	0
461	20231103	132900	1647847	1571	1571	1571	1571	0
462	20231103	132800	1647847	1571	1571	1571	1571	0
463	20231103	132700	1647847	1571	1571	1571	1571	0
464	20231103	132600	1647847	1571	1571	1571	1571	0
465	20231103	132500	1647847	1571	1571	1571	1571	0
466	20231103	132400	1647847	1571	1571	1571	1571	0
467	20231103	132300	1647847	1571	1571	1571	1571	0
468	20231103	132200	1647847	1571	1571	1571	1571	0
469	20231103	132100	1647847	1571	1571	1571	1571	0
470	20231103	132000	1647847	1571	1571	1571	1571	0
471	20231103	131900	1647847	1571	1571	1571	1571	0
472	20231103	131800	1647847	1571	1571	1571	1571	0
473	20231103	131700	1647847	1571	1571	1571	1571	0
474	20231103	131600	1647847	1571	1571	1571	1571	0
475	20231103	131500	1647847	1571	1571	1571	1571	0
476	20231103	131400	1647847	1571	1571	1571	1571	0
477	20231103	131300	1647847	1571	1571	1571	1571	0
478	20231103	131200	1647847	1571	1571	1571	1571	0
479	20231103	131100	1647847	1571	1571	1571	1571	0
480	20231103	131000	1647847	1571	1571	1571	1571	0
481	20231103	130900	1647847	1571	1571	1571	1571	0
482	20231103	130800	1647847	1571	1571	1571	1571	0
483	20231103	130700	1647847	1571	1571	1571	1571	0
484	20231103	130600	1647847	1571	1571	1571	1571	0
485	20231103	130500	1647847	1571	1571	1571	1571	0
486	20231103	130400	1647847	1571	1571	1571	1571	0
487	20231103	130300	1647847	1571	1571	1571	1571	0
488	20231103	130200	1647847	1571	1571	1571	1571	0
489	20231103	130100	1647847	1571	1571	1571	1571	0
490	20231103	130000	1647847	1571	1571	1571	1571	0
491	20231103	125900	1647847	1571	1571	1571	1571	0
492	20231103	125800	1647847	1571	1571	1571	1571	0
493	20231103	125700	1647847	1571	1571	1571	1571	0
494	20231103	125600	1647847	1571	1571	1571	1571	0
495	20231103	125500	1647847	1571	1571	1571	1571	0
496	20231103	125400	1647847	1571	1571	1571	1571	0
497	20231103	125300	1647847	1571	1571	1571	1571	0
498	20231103	125200	1647847	1571	1571	1571	1571	0
499	20231103	125100	1647847	1571	1571	1571	1571	0
500	20231103	125000	1647847	1571	1571	1571	1571	0
501	20231103	124900	1647847	1571	1571	1571	1571	0
502	20231103	124800	1647847	1571	1571	1571	1571	0
503	20231103	124700	1647847	1571	1571	1571	1571	0
504	20231103	124600	1647847	1571	1571	1571	1571	0
505	20231103	124500	1647847	1571	1571	1571	1571	0
506	20231103	124400	1647847	1571	1571	1571	1571	0
507	20231103	124300	1647847	1571	1571	1571	1571	0
508	20231103	124200	1647847	1571	1571	1571	1571	0
509	20231103	124100	1647847	1571	1571	1571	1571	0
510	20231103	124000	1647847	1571	1571	1571	1571	0
511	20231103	123900	1647847	1571	1571	1571	1571	0
512	20231103	123800	1647847	1571	1571	1571	1571	0
513	20231103	123700	1647847	1571	1571	1571	1571	0
514	20231103	123600	1647847	1571	1571	1571	1571	0
515	20231103	123500	1647847	1571	1571	1571	1571	0
516	20231103	123400	1647847	1571	1571	1571	1571	0
517	20231103	123300	1647847	1571	1571	1571	1571	0
518	20231103	123200	1647847	1571	1571	1571	1571	0
519	20231103	123100	1647847	1571	1571	1571	1571	0
520	20231103	123000	1647847	1571	1571	1571	1571	0
521	20231103	122900	1647847	1571	1571	1571	1571	0
522	20231103	122800	1647847	1571	1571	1571	1571	0
523	20231103	122700	1647847	1571	1571	1571	1571	0
524	20231103	122600	1647847	1571	1571	1571	1571	0
525	20231103	122500	1647847	1571	1571	1571	1571	0
526	20231103	122400	1647847	1571	1571	1571	1571	0
527	20231103	122300	1647847	1571	1571	1571	1571	0
528	20231103	122200	1647847	1571	1571	1571	1571	0
529	20231103	122100	1647847	1571	1571	1571	1571	0
530	20231103	122000	1647847	1571	1571	1571	1571	0
531	20231103	121900	1647847	1571	1571	1571	1571	0
532	20231103	121800	1647847	1571	1571	1571	1571	0
533	20231103	121700	1647847	1571	1571	1571	1571	0
534	20231103	121600	1647847	1571	1571	1571	1571	0
535	20231103	121500	1647847	1571	1571	1571	1571	0
536	20231103	121400	1647847	1571	1571	1571	1571	0
537	20231103	121300	1647847	1571	1571	1571	1571	0
538	20231103	121200	1647847	1571	1571	1571	1571	0
539	20231103	121100	1647847	1571	1571	1571	1571	0
540	20231103	121000	1647847	1571	1571	1571	1571	0
541	20231103	120900	1647847	1571	1571	1571	1571	0
542	20231103	120800	1647847	1571	1571	1571	1571	0
543	20231103	120700	1647847	1571	1571	1571	1571	0
544	20231103	120600	1647847	1571	1571	1571	1571	0
545	20231103	120500	1647847	1571	1571	1571	1571	0
546	20231103	120400	1647847	1571	1571	1571	1571	0
547	20231103	120300	1647847	1571	1571	1571	1571	0
548	20231103	120200	1647847	1571	1571	1571	1571	0
549	20231103	120100	1647847	1571	1571	1571	1571	0
550	20231103	120000	1647847	1571	1571	1571	1571	0
551	20231103	115900	1647847	1571	1571	1571	1571	0
552	20231103	115800	1647847	1571	1571	1571	1571	0
553	20231103	115700	1647847	1571	1571	1571	1571	0
554	20231103	115600	1647847	1571	1571	1571	1571	0
555	20231103	115500	1647847	1571	1571	1571	1571	0
556	20231103	115400	1647847	1571	1571	1571	1571	0
557	20231103	115300	1647847	1571	1571	1571	1571	0
558	20231103	115200	1647847	1571	1571	1571	1571	0
559	20231103	115100	1647847	1571	1571	1571	1571	0
560	20231103	115000	1647847	1571	1571	1571	1571	0
561	20231103	114900	1647847	1571	1571	1571	1571	0
562	20231103	114800	1647847	1571	1571	1571	1571	0
563	20231103	114700	1647847	1571	1571	1571	1571	0
564	20231103	114600	1647847	1571	1571	1571	1571	0
565	20231103	114500	1647847	1571	1571	1571	1571	0
566	20231103	114400	1647847	1571	1571	1571	1571	0
567	20231103	114300	1647847	1571	1571	1571	1571	0
568	20231103	114200	1647847	1571	1571	1571	1571	0
569	20231103	114100	1647847	1571	1571	1571	1571	0
570	20231103	114000	1647847	1571	1571	1571	1571	0
571	20231103	113900	1647847	1571	1571	1571	1571	0
572	20231103	113800	1647847	1571	1571	1571	1571	0
573	20231103	113700	1647847	1571	1571	1571	1571	0
574	20231103	113600	1647847	1571	1571	1571	1571	0
575	20231103	113500	1647847	1571	1571	1571	1571	0
576	20231103	113400	1647847	1571	1571	1571	1571	0
577	20231103	113300	1647847	1571	1571	1571	1571	0
578	20231103	113200	1647847	1571	1571	1571	1571	0
579	20231103	113100	1647847	1571	1571	1571	1571	0
580	20231103	113000	1647847	1571	1571	1571	1571	0
581	20231103	112900	1647847	1571	1571	1571	1571	0
582	20231103	112800	1647847	1571	1571	1571	1571	1
583	20231103	112700	1646276	1506	1506	1506	1506	0
584	20231103	112600	1646276	1506	1506	1506	1506	0
585	20231103	112500	1646276	1506	1506	1506	1506	0
586	20231103	112400	1646276	1506	1506	1506	1506	0
587	20231103	112300	1646276	1506	1506	1506	1506	0
588	20231103	112200	1646276	1506	1506	1506	1506	1
589	20231103	112100	1644770	1573	1573	1573	1573	0
590	20231103	112000	1644770	1573	1573	1573	1573	0
591	20231103	111900	1644770	1573	1573	1573	1573	0
592	20231103	111800	1644770	1573	1573	1573	1573	0
593	20231103	111700	1644770	1573	1573	1573	1573	0
594	20231103	111600	1644770	1573	1573	1573	1573	0
595	20231103	111500	1644770	1573	1573	1573	1573	0
596	20231103	111400	1644770	1573	1573	1573	1573	0
597	20231103	111300	1644770	1573	1573	1573	1573	0
598	20231103	111200	1644770	1573	1573	1573	1573	0
599	20231103	111100	1644770	1573	1573	1573	1573	1
600	20231103	111000	1643197	1503	1503	1503	1503	0
601	20231103	110900	1643197	1503	1503	1503	1503	0
602	20231103	110800	1643197	1503	1503	1503	1503	0
603	20231103	110700	1643197	1503	1503	1503	1503	0
604	20231103	110600	1643197	1503	1503	1503	1503	0
605	20231103	110500	1643197	1503	1503	1503	1503	0
606	20231103	110400	1643197	1503	1503	1503	1503	0
607	20231103	110300	1643197	1503	1503	1503	1503	0
608	20231103	110200	1643197	1503	1503	1503	1503	0
609	20231103	110100	1643197	1503	1503	1503	1503	0
610	20231103	110000	1643197	1503	1503	1503	1503	0
611	20231103	105900	1643197	1503	1503	1503	1503	0
612	20231103	105800	1643197	1503	1503	1503	1503	0
613	20231103	105700	1643197	1503	1503	1503	1503	55
614	20231103	105600	1560532	1575	1575	1575	1575	0
615	20231103	105500	1560532	1575	1575	1575	1575	0
616	20231103	105400	1560532	1575	1575	1575	1575	0
617	20231103	105300	1560532	1575	1575	1575	1575	0
618	20231103	105200	1560532	1575	1575	1575	1575	0
619	20231103	105100	1560532	1575	1575	1575	1575	0
620	20231103	105000	1560532	1575	1575	1575	1575	0
621	20231103	104900	1560532	1575	1575	1575	1575	0
622	20231103	104800	1560532	1575	1575	1575	1575	0
623	20231103	104700	1560532	1575	1575	1575	1575	0
624	20231103	104600	1560532	1575	1575	1575	1575	0
625	20231103	104500	1560532	1575	1575	1575	1575	0
626	20231103	104400	1560532	1575	1575	1575	1575	0
627	20231103	104300	1560532	1575	1575	1575	1575	0
628	20231103	104200	1560532	1575	1575	1575	1575	0
629	20231103	104100	1560532	1575	1575	1575	1575	0
630	20231103	104000	1560532	1575	1575	1575	1575	0
631	20231103	103900	1560532	1575	1575	1575	1575	0
632	20231103	103800	1560532	1575	1575	1575	1575	0
633	20231103	103700	1560532	1575	1575	1575	1575	0
634	20231103	103600	1560532	1575	1575	1575	1575	0
635	20231103	103500	1560532	1575	1575	1575	1575	0
636	20231103	103400	1560532	1575	1575	1575	1575	0
637	20231103	103300	1560532	1575	1575	1575	1575	0
638	20231103	103200	1560532	1575	1575	1575	1575	0
639	20231103	103100	1560532	1575	1575	1575	1575	0
640	20231103	103000	1560532	1575	1575	1575	1575	0
641	20231103	102900	1560532	1575	1575	1575	1575	0
642	20231103	102800	1560532	1575	1575	1575	1575	0
643	20231103	102700	1560532	1575	1575	1575	1575	0
644	20231103	102600	1560532	1575	1575	1575	1575	1
645	20231103	102500	1558957	1502	1502	1502	1502	0
646	20231103	102400	1558957	1502	1502	1502	1502	0
647	20231103	102300	1558957	1502	1502	1502	1502	30
648	20231103	102200	1513897	1500	1510	1510	1500	1000
649	20231103	102100	9311	1506	1506	1506	1506	0
650	20231103	102000	9311	1506	1506	1506	1506	1
651	20231103	101900	7805	1598	1598	1598	1598	0
652	20231103	101800	7805	1598	1598	1598	1598	0
653	20231103	101700	7805	1598	1598	1598	1598	0
654	20231103	101600	7805	1598	1598	1598	1598	0
655	20231103	101500	7805	1598	1598	1598	1598	0
656	20231103	101400	7805	1598	1598	1598	1598	0
657	20231103	101300	7805	1598	1598	1598	1598	0
658	20231103	101200	7805	1598	1598	1598	1598	0
659	20231103	101100	7805	1598	1598	1598	1598	0
660	20231103	101000	7805	1598	1598	1598	1598	0
661	20231103	100900	7805	1598	1598	1598	1598	0
662	20231103	100800	7805	1598	1598	1598	1598	0
663	20231103	100700	7805	1598	1598	1598	1598	0
664	20231103	100600	7805	1598	1598	1598	1598	0
665	20231103	100500	7805	1598	1598	1598	1598	0
666	20231103	100400	7805	1598	1598	1598	1598	0
667	20231103	100300	7805	1598	1598	1598	1598	0
668	20231103	100200	7805	1598	1598	1598	1598	0
669	20231103	100100	7805	1598	1598	1598	1598	0
670	20231103	100000	7805	1598	1598	1598	1598	0
671	20231103	095900	7805	1598	1598	1598	1598	0
672	20231103	095800	7805	1598	1598	1598	1598	0
673	20231103	095700	7805	1598	1598	1598	1598	0
674	20231103	095600	7805	1598	1598	1598	1598	0
675	20231103	095500	7805	1598	1598	1598	1598	0
676	20231103	095400	7805	1598	1598	1598	1598	0
677	20231103	095300	7805	1598	1598	1598	1598	0
678	20231103	095200	7805	1598	1598	1598	1598	0
679	20231103	095100	7805	1598	1598	1598	1598	0
680	20231103	095000	7805	1598	1598	1598	1598	0
681	20231103	094900	7805	1598	1598	1598	1598	0
682	20231103	094800	7805	1598	1598	1598	1598	0
683	20231103	094700	7805	1598	1598	1598	1598	0
684	20231103	094600	7805	1598	1598	1598	1598	0
685	20231103	094500	7805	1598	1598	1598	1598	0
686	20231103	094400	7805	1598	1598	1598	1598	0
687	20231103	094300	7805	1598	1598	1598	1598	0
688	20231103	094200	7805	1598	1598	1598	1598	0
689	20231103	094100	7805	1598	1598	1598	1598	0
690	20231103	094000	7805	1598	1598	1598	1598	0
691	20231103	093900	7805	1598	1598	1598	1598	0
692	20231103	093800	7805	1598	1598	1598	1598	0
693	20231103	093700	7805	1598	1598	1598	1598	0
694	20231103	093600	7805	1598	1598	1598	1598	0
695	20231103	093500	7805	1598	1598	1598	1598	0
696	20231103	093400	7805	1598	1598	1598	1598	0
697	20231103	093300	7805	1598	1598	1598	1598	0
698	20231103	093200	7805	1598	1598	1598	1598	0
699	20231103	093100	7805	1598	1598	1598	1598	0
700	20231103	093000	7805	1598	1598	1598	1598	0
701	20231103	092900	7805	1598	1598	1598	1598	0
702	20231103	092800	7805	1598	1598	1598	1598	0
703	20231103	092700	7805	1598	1598	1598	1598	0
704	20231103	092600	7805	1598	1598	1598	1598	0
705	20231103	092500	7805	1598	1598	1598	1598	0
706	20231103	092400	7805	1598	1598	1598	1598	0
707	20231103	092300	7805	1598	1598	1598	1598	0
708	20231103	092200	7805	1598	1598	1598	1598	0
709	20231103	092100	7805	1598	1598	1598	1598	0
710	20231103	092000	7805	1598	1598	1598	1598	0
711	20231103	091900	7805	1598	1598	1598	1598	0
712	20231103	091800	7805	1598	1505	1598	1505	2
713	20231103	091700	4702	1599	1599	1599	1599	0
714	20231103	091600	4702	1599	1599	1599	1599	0
715	20231103	091500	4702	1599	1599	1599	1599	0
716	20231103	091400	4702	1599	1599	1599	1599	0
717	20231103	091300	4702	1599	1599	1599	1599	1
718	20231103	091200	3103	1504	1504	1504	1504	0
719	20231103	091100	3103	1504	1504	1504	1504	0
720	20231103	091000	3103	1504	1504	1504	1504	0
721	20231103	090900	3103	1504	1504	1504	1504	0
722	20231103	090800	3103	1504	1504	1504	1504	0
723	20231103	090700	3103	1504	1504	1504	1504	0
724	20231103	090600	3103	1504	1504	1504	1504	1
725	20231103	090500	1599	1599	1599	1599	1599	0
726	20231103	090400	1599	1599	1599	1599	1599	0
727	20231103	090300	1599	1599	1599	1599	1599	0
728	20231103	090200	1599	1599	1599	1599	1599	0
729	20231103	090100	1599	1599	1599	1599	1599	0
730	20231103	090000	1599	1599	1599	1599	1599	1