KissMeData/001230/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183300	608444130	8900	8900	8900	8900	3221
3	20231103	183200	608444130	8900	8900	8900	8900	0
4	20231103	183100	608444130	8900	8900	8900	8900	0
5	20231103	183000	608444130	8900	8900	8900	8900	0
6	20231103	182900	608444130	8900	8900	8900	8900	0
7	20231103	182800	608444130	8900	8900	8900	8900	0
8	20231103	182700	608444130	8900	8900	8900	8900	0
9	20231103	182600	608444130	8900	8900	8900	8900	0
10	20231103	182500	608444130	8900	8900	8900	8900	0
11	20231103	182400	608444130	8900	8900	8900	8900	0
12	20231103	182300	608444130	8900	8900	8900	8900	0
13	20231103	182200	608444130	8900	8900	8900	8900	0
14	20231103	182100	608444130	8900	8900	8900	8900	0
15	20231103	182000	608444130	8900	8900	8900	8900	0
16	20231103	181900	608444130	8900	8900	8900	8900	0
17	20231103	181800	608444130	8900	8900	8900	8900	0
18	20231103	181700	608444130	8900	8900	8900	8900	0
19	20231103	181600	608444130	8900	8900	8900	8900	0
20	20231103	181500	608444130	8900	8900	8900	8900	0
21	20231103	181400	608444130	8900	8900	8900	8900	0
22	20231103	181300	608444130	8900	8900	8900	8900	0
23	20231103	181200	608444130	8900	8900	8900	8900	0
24	20231103	181100	608444130	8900	8900	8900	8900	0
25	20231103	181000	608444130	8900	8900	8900	8900	0
26	20231103	180900	608444130	8900	8900	8900	8900	0
27	20231103	180800	608444130	8900	8900	8900	8900	0
28	20231103	180700	608444130	8900	8900	8900	8900	0
29	20231103	180600	608444130	8900	8900	8900	8900	0
30	20231103	180500	608444130	8900	8900	8900	8900	0
31	20231103	180400	608444130	8900	8900	8900	8900	0
32	20231103	180300	608444130	8900	8900	8900	8900	3221
33	20231103	180200	608444130	8900	8900	8900	8900	0
34	20231103	180100	608444130	8900	8900	8900	8900	0
35	20231103	180000	608444130	8900	8900	8900	8900	0
36	20231103	175900	608444130	8900	8900	8900	8900	0
37	20231103	175800	608444130	8900	8900	8900	8900	0
38	20231103	175700	608444130	8900	8900	8900	8900	0
39	20231103	175600	608444130	8900	8900	8900	8900	0
40	20231103	175500	608444130	8900	8900	8900	8900	0
41	20231103	175400	608444130	8900	8900	8900	8900	0
42	20231103	175300	608444130	8900	8900	8900	8900	0
43	20231103	175200	608444130	8900	8900	8900	8900	0
44	20231103	175100	608444130	8900	8900	8900	8900	0
45	20231103	175000	608444130	8900	8900	8900	8900	0
46	20231103	174900	608444130	8900	8900	8900	8900	0
47	20231103	174800	608444130	8900	8900	8900	8900	0
48	20231103	174700	608444130	8900	8900	8900	8900	0
49	20231103	174600	608444130	8900	8900	8900	8900	0
50	20231103	174500	608444130	8900	8900	8900	8900	0
51	20231103	174400	608444130	8900	8900	8900	8900	0
52	20231103	174300	608444130	8900	8900	8900	8900	0
53	20231103	174200	608444130	8900	8900	8900	8900	0
54	20231103	174100	608444130	8900	8900	8900	8900	0
55	20231103	174000	608444130	8900	8900	8900	8900	0
56	20231103	173900	608444130	8900	8900	8900	8900	0
57	20231103	173800	608444130	8900	8900	8900	8900	0
58	20231103	173700	608444130	8900	8900	8900	8900	0
59	20231103	173600	608444130	8900	8900	8900	8900	0
60	20231103	173500	608444130	8900	8900	8900	8900	0
61	20231103	173400	608444130	8900	8900	8900	8900	0
62	20231103	173300	608444130	8900	8900	8900	8900	3221
63	20231103	173200	608444130	8900	8900	8900	8900	0
64	20231103	173100	608444130	8900	8900	8900	8900	0
65	20231103	173000	608444130	8900	8900	8900	8900	0
66	20231103	172900	608444130	8900	8900	8900	8900	0
67	20231103	172800	608444130	8900	8900	8900	8900	0
68	20231103	172700	608444130	8900	8900	8900	8900	0
69	20231103	172600	608444130	8900	8900	8900	8900	0
70	20231103	172500	608444130	8900	8900	8900	8900	0
71	20231103	172400	608444130	8900	8900	8900	8900	0
72	20231103	172300	608444130	8900	8900	8900	8900	0
73	20231103	172200	608444130	8900	8900	8900	8900	0
74	20231103	172100	608444130	8900	8900	8900	8900	0
75	20231103	172000	608444130	8900	8900	8900	8900	0
76	20231103	171900	608444130	8900	8900	8900	8900	0
77	20231103	171800	608444130	8900	8900	8900	8900	0
78	20231103	171700	608444130	8900	8900	8900	8900	0
79	20231103	171600	608444130	8900	8900	8900	8900	0
80	20231103	171500	608444130	8900	8900	8900	8900	0
81	20231103	171400	608444130	8900	8900	8900	8900	0
82	20231103	171300	608444130	8900	8900	8900	8900	0
83	20231103	171200	608444130	8900	8900	8900	8900	0
84	20231103	171100	608444130	8900	8900	8900	8900	0
85	20231103	171000	608444130	8900	8900	8900	8900	0
86	20231103	170900	608444130	8900	8900	8900	8900	0
87	20231103	170800	608444130	8900	8900	8900	8900	0
88	20231103	170700	608444130	8900	8900	8900	8900	0
89	20231103	170600	608444130	8900	8900	8900	8900	0
90	20231103	170500	608444130	8900	8900	8900	8900	0
91	20231103	170400	608444130	8900	8900	8900	8900	0
92	20231103	170300	608444130	8900	8900	8900	8900	3221
93	20231103	170200	608444130	8900	8900	8900	8900	0
94	20231103	170100	608444130	8900	8900	8900	8900	0
95	20231103	170000	608444130	8900	8900	8900	8900	0
96	20231103	165900	608444130	8900	8900	8900	8900	0
97	20231103	165800	608444130	8900	8900	8900	8900	0
98	20231103	165700	608444130	8900	8900	8900	8900	0
99	20231103	165600	608444130	8900	8900	8900	8900	0
100	20231103	165500	608444130	8900	8900	8900	8900	0
101	20231103	165400	608444130	8900	8900	8900	8900	0
102	20231103	165300	608444130	8900	8900	8900	8900	0
103	20231103	165200	608444130	8900	8900	8900	8900	0
104	20231103	165100	608444130	8900	8900	8900	8900	0
105	20231103	165000	608444130	8900	8900	8900	8900	0
106	20231103	164900	608444130	8900	8900	8900	8900	0
107	20231103	164800	608444130	8900	8900	8900	8900	0
108	20231103	164700	608444130	8900	8900	8900	8900	0
109	20231103	164600	608444130	8900	8900	8900	8900	0
110	20231103	164500	608444130	8900	8900	8900	8900	0
111	20231103	164400	608444130	8900	8900	8900	8900	0
112	20231103	164300	608444130	8900	8900	8900	8900	0
113	20231103	164200	608444130	8900	8900	8900	8900	0
114	20231103	164100	608444130	8900	8900	8900	8900	0
115	20231103	164000	608444130	8900	8900	8900	8900	0
116	20231103	163900	608444130	8900	8900	8900	8900	0
117	20231103	163800	608444130	8900	8900	8900	8900	0
118	20231103	163700	608444130	8900	8900	8900	8900	0
119	20231103	163600	608444130	8900	8900	8900	8900	0
120	20231103	163500	608444130	8900	8900	8900	8900	0
121	20231103	163400	608444130	8900	8900	8900	8900	0
122	20231103	163300	608444130	8900	8900	8900	8900	3221
123	20231103	163200	608444130	8900	8900	8900	8900	0
124	20231103	163100	608444130	8900	8900	8900	8900	0
125	20231103	163000	608444130	8900	8900	8900	8900	0
126	20231103	162900	608444130	8900	8900	8900	8900	0
127	20231103	162800	608444130	8900	8900	8900	8900	0
128	20231103	162700	608444130	8900	8900	8900	8900	0
129	20231103	162600	608444130	8900	8900	8900	8900	0
130	20231103	162500	608444130	8900	8900	8900	8900	0
131	20231103	162400	608444130	8900	8900	8900	8900	0
132	20231103	162300	608444130	8900	8900	8900	8900	0
133	20231103	162200	608444130	8900	8900	8900	8900	0
134	20231103	162100	608444130	8900	8900	8900	8900	0
135	20231103	162000	608444130	8900	8900	8900	8900	0
136	20231103	161900	608444130	8900	8900	8900	8900	0
137	20231103	161800	608444130	8900	8900	8900	8900	0
138	20231103	161700	608444130	8900	8900	8900	8900	0
139	20231103	161600	608444130	8900	8900	8900	8900	0
140	20231103	161500	608444130	8900	8900	8900	8900	0
141	20231103	161400	608444130	8900	8900	8900	8900	0
142	20231103	161300	608444130	8900	8900	8900	8900	0
143	20231103	161200	608444130	8900	8900	8900	8900	0
144	20231103	161100	608444130	8900	8900	8900	8900	0
145	20231103	161000	608444130	8900	8900	8900	8900	0
146	20231103	160900	608444130	8900	8900	8900	8900	0
147	20231103	160800	608444130	8900	8900	8900	8900	0
148	20231103	160700	608444130	8900	8900	8900	8900	0
149	20231103	160600	608444130	8900	8900	8900	8900	0
150	20231103	160500	608444130	8900	8900	8900	8900	0
151	20231103	160400	608444130	8900	8900	8900	8900	0
152	20231103	160300	608444130	8900	8900	8900	8900	3221
153	20231103	160200	608444130	8900	8900	8900	8900	0
154	20231103	160100	608444130	8900	8900	8900	8900	0
155	20231103	160000	608444130	8900	8900	8900	8900	0
156	20231103	155900	608444130	8900	8900	8900	8900	0
157	20231103	155800	608444130	8900	8900	8900	8900	0
158	20231103	155700	608444130	8900	8900	8900	8900	0
159	20231103	155600	608444130	8900	8900	8900	8900	0
160	20231103	155500	608444130	8900	8900	8900	8900	0
161	20231103	155400	608444130	8900	8900	8900	8900	0
162	20231103	155300	608444130	8900	8900	8900	8900	0
163	20231103	155200	608444130	8900	8900	8900	8900	0
164	20231103	155100	608444130	8900	8900	8900	8900	0
165	20231103	155000	608444130	8900	8900	8900	8900	0
166	20231103	154900	608444130	8900	8900	8900	8900	0
167	20231103	154800	608444130	8900	8900	8900	8900	0
168	20231103	154700	608444130	8900	8900	8900	8900	0
169	20231103	154600	608444130	8900	8900	8900	8900	0
170	20231103	154500	608444130	8900	8900	8900	8900	0
171	20231103	154400	608444130	8900	8900	8900	8900	0
172	20231103	154300	608444130	8900	8900	8900	8900	0
173	20231103	154200	608444130	8900	8900	8900	8900	0
174	20231103	154100	608444130	8900	8900	8900	8900	0
175	20231103	154000	608444130	8900	8900	8900	8900	0
176	20231103	153900	608444130	8900	8900	8900	8900	0
177	20231103	153800	608444130	8900	8900	8900	8900	0
178	20231103	153700	608444130	8900	8900	8900	8900	0
179	20231103	153600	608444130	8900	8900	8900	8900	0
180	20231103	153500	608444130	8900	8900	8900	8900	0
181	20231103	153400	608444130	8900	8900	8900	8900	0
182	20231103	153300	608444130	8900	8900	8900	8900	3221
183	20231103	153200	608444130	8900	8900	8900	8900	0
184	20231103	153100	608444130	8900	8900	8900	8900	0
185	20231103	153000	608444130	8900	8900	8900	8900	3221
186	20231103	152900	579777230	8910	8910	8910	8910	0
187	20231103	152800	579777230	8910	8910	8910	8910	0
188	20231103	152700	579777230	8910	8910	8910	8910	0
189	20231103	152600	579777230	8910	8910	8910	8910	0
190	20231103	152500	579777230	8910	8910	8910	8910	0
191	20231103	152400	579777230	8910	8910	8910	8910	0
192	20231103	152300	579777230	8910	8910	8910	8910	0
193	20231103	152200	579777230	8910	8910	8910	8910	0
194	20231103	152100	579777230	8910	8910	8910	8910	0
195	20231103	152000	579777230	8910	8910	8910	8910	0
196	20231103	151900	579777230	8910	8910	8910	8900	448
197	20231103	151800	575785710	8910	8910	8910	8910	0
198	20231103	151700	575785710	8910	8910	8910	8910	16
199	20231103	151600	575643150	8930	8930	8940	8930	130
200	20231103	151500	574481950	8930	8930	8930	8930	182
201	20231103	151400	572856690	8910	8910	8910	8910	0
202	20231103	151300	572856690	8910	8930	8930	8910	3
203	20231103	151200	572829940	8910	8910	8910	8910	2
204	20231103	151100	572812120	8930	8930	8930	8930	220
205	20231103	151000	570847520	8930	8910	8930	8910	44
206	20231103	150900	570455000	8910	8910	8910	8910	30
207	20231103	150800	570187700	8910	8930	8930	8910	209
208	20231103	150700	568321370	8930	8930	8930	8930	74
209	20231103	150600	567660550	8930	8930	8930	8930	268
210	20231103	150500	565267310	8930	8930	8930	8930	0
211	20231103	150400	565267310	8930	8930	8930	8930	2
212	20231103	150300	565249450	8910	8900	8910	8900	324
213	20231103	150200	562363610	8900	8900	8900	8900	2
214	20231103	150100	562345810	8900	8900	8900	8900	32
215	20231103	150000	562061010	8900	8880	8900	8880	269
216	20231103	145900	559671580	8890	8890	8890	8890	2
217	20231103	145800	559653800	8890	8890	8890	8890	1
218	20231103	145700	559644910	8880	8880	8880	8880	0
219	20231103	145600	559644910	8880	8880	8880	8880	0
220	20231103	145500	559644910	8880	8880	8880	8880	0
221	20231103	145400	559644910	8880	8880	8880	8880	0
222	20231103	145300	559644910	8880	8880	8880	8880	50
223	20231103	145200	559200910	8880	8880	8880	8880	20
224	20231103	145100	559023310	8890	8890	8890	8890	1
225	20231103	145000	559014420	8880	8890	8890	8880	109
226	20231103	144900	558046490	8880	8880	8880	8880	0
227	20231103	144800	558046490	8880	8880	8880	8880	0
228	20231103	144700	558046490	8880	8880	8880	8880	100
229	20231103	144600	557158490	8880	8880	8880	8880	0
230	20231103	144500	557158490	8880	8880	8880	8880	0
231	20231103	144400	557158490	8880	8880	8880	8880	20
232	20231103	144300	556980890	8860	8860	8860	8860	0
233	20231103	144200	556980890	8860	8860	8860	8860	0
234	20231103	144100	556980890	8860	8860	8860	8860	0
235	20231103	144000	556980890	8860	8870	8870	8860	236
236	20231103	143900	554889830	8860	8900	8900	8860	218
237	20231103	143800	552957380	8900	8900	8900	8900	100
238	20231103	143700	552067380	8880	8880	8880	8880	28
239	20231103	143600	551818740	8880	8880	8880	8880	52
240	20231103	143500	551356980	8890	8890	8890	8890	0
241	20231103	143400	551356980	8890	8890	8890	8890	7
242	20231103	143300	551294750	8900	8900	8900	8900	0
243	20231103	143200	551294750	8900	8900	8900	8900	0
244	20231103	143100	551294750	8900	8900	8900	8900	0
245	20231103	143000	551294750	8900	8900	8900	8900	1
246	20231103	142900	551285850	8900	8900	8900	8900	1
247	20231103	142800	551276950	8900	8900	8900	8900	0
248	20231103	142700	551276950	8900	8900	8900	8900	445
249	20231103	142600	547316450	8900	8900	8900	8900	0
250	20231103	142500	547316450	8900	8900	8900	8900	0
251	20231103	142400	547316450	8900	8900	8900	8900	20
252	20231103	142300	547138450	8900	8900	8900	8900	20
253	20231103	142200	546960450	8910	8910	8910	8910	191
254	20231103	142100	545258640	8940	8940	8940	8940	0
255	20231103	142000	545258640	8940	8940	8940	8940	0
256	20231103	141900	545258640	8940	8940	8940	8940	0
257	20231103	141800	545258640	8940	8940	8940	8940	0
258	20231103	141700	545258640	8940	8940	8940	8940	0
259	20231103	141600	545258640	8940	8940	8940	8940	11
260	20231103	141500	545160300	8940	8950	8950	8940	1744
261	20231103	141400	529568570	8950	8950	8950	8950	0
262	20231103	141300	529568570	8950	8930	8950	8930	495
263	20231103	141200	525142570	8910	8910	8910	8910	0
264	20231103	141100	525142570	8910	8910	8910	8910	0
265	20231103	141000	525142570	8910	8910	8910	8910	0
266	20231103	140900	525142570	8910	8910	8910	8910	0
267	20231103	140800	525142570	8910	8910	8910	8910	215
268	20231103	140700	523226920	8940	8940	8940	8940	0
269	20231103	140600	523226920	8940	8940	8940	8940	0
270	20231103	140500	523226920	8940	8940	8940	8940	0
271	20231103	140400	523226920	8940	8940	8940	8940	0
272	20231103	140300	523226920	8940	8940	8940	8940	0
273	20231103	140200	523226920	8940	8940	8940	8940	0
274	20231103	140100	523226920	8940	8940	8940	8940	0
275	20231103	140000	523226920	8940	8940	8940	8940	2
276	20231103	135900	523209040	8940	8940	8940	8940	3
277	20231103	135800	523182220	8940	8920	8940	8900	515
278	20231103	135700	518588730	8930	8930	8930	8930	4
279	20231103	135600	518553010	8930	8930	8930	8930	0
280	20231103	135500	518553010	8930	8930	8930	8930	85
281	20231103	135400	517793960	8930	8930	8930	8930	0
282	20231103	135300	517793960	8930	8930	8930	8930	0
283	20231103	135200	517793960	8930	8930	8930	8930	0
284	20231103	135100	517793960	8930	8930	8930	8930	10
285	20231103	135000	517704660	8930	8930	8930	8930	5
286	20231103	134900	517660010	8930	8930	8930	8930	0
287	20231103	134800	517660010	8930	8930	8930	8930	0
288	20231103	134700	517660010	8930	8930	8930	8930	0
289	20231103	134600	517660010	8930	8930	8930	8930	0
290	20231103	134500	517660010	8930	8930	8930	8930	50
291	20231103	134400	517213510	8930	8930	8930	8930	0
292	20231103	134300	517213510	8930	8930	8930	8930	8
293	20231103	134200	517142070	8930	8930	8930	8930	0
294	20231103	134100	517142070	8930	8930	8930	8930	142
295	20231103	134000	515874010	8930	8930	8930	8930	0
296	20231103	133900	515874010	8930	8930	8930	8930	0
297	20231103	133800	515874010	8930	8930	8930	8930	71
298	20231103	133700	515239980	8940	8940	8940	8940	0
299	20231103	133600	515239980	8940	8950	8950	8940	159
300	20231103	133500	513818420	8950	8950	8950	8950	0
301	20231103	133400	513818420	8950	8950	8950	8950	11
302	20231103	133300	513719970	8950	8950	8950	8950	15
303	20231103	133200	513585720	8950	8950	8950	8950	0
304	20231103	133100	513585720	8950	8950	8950	8930	118
305	20231103	133000	512529740	8950	8930	8950	8930	93
306	20231103	132900	511697450	8930	8930	8930	8930	0
307	20231103	132800	511697450	8930	8950	8950	8930	677
308	20231103	132700	505651620	8940	8940	8940	8940	230
309	20231103	132600	503595420	8930	8930	8930	8930	0
310	20231103	132500	503595420	8930	8930	8930	8930	93
311	20231103	132400	502764930	8920	8920	8920	8920	0
312	20231103	132300	502764930	8920	8920	8920	8920	1
313	20231103	132200	502756010	8920	8920	8920	8920	0
314	20231103	132100	502756010	8920	8920	8920	8920	3
315	20231103	132000	502729250	8910	8910	8910	8910	0
316	20231103	131900	502729250	8910	8920	8920	8910	255
317	20231103	131800	500456000	8900	8900	8900	8900	0
318	20231103	131700	500456000	8900	8900	8900	8900	0
319	20231103	131600	500456000	8900	8900	8900	8900	0
320	20231103	131500	500456000	8900	8900	8900	8900	0
321	20231103	131400	500456000	8900	8900	8900	8900	0
322	20231103	131300	500456000	8900	8900	8900	8900	0
323	20231103	131200	500456000	8900	8900	8900	8900	0
324	20231103	131100	500456000	8900	8900	8900	8900	0
325	20231103	131000	500456000	8900	8910	8910	8900	16
326	20231103	130900	500313590	8900	8900	8900	8900	0
327	20231103	130800	500313590	8900	8900	8900	8900	0
328	20231103	130700	500313590	8900	8890	8900	8890	3
329	20231103	130600	500286910	8910	8910	8910	8910	362
330	20231103	130500	497061490	8910	8940	8940	8910	633
331	20231103	130400	491409950	8940	8940	8940	8940	1
332	20231103	130300	491401010	8940	8940	8940	8940	0
333	20231103	130200	491401010	8940	8970	8970	8940	4
334	20231103	130100	491365160	8980	8970	8980	8970	736
335	20231103	130000	484758880	8980	8890	8990	8890	5002
336	20231103	125900	440025760	8850	8850	8850	8850	0
337	20231103	125800	440025760	8850	8850	8850	8850	0
338	20231103	125700	440025760	8850	8850	8850	8850	0
339	20231103	125600	440025760	8850	8850	8850	8850	13
340	20231103	125500	439910710	8830	8870	8870	8830	1000
341	20231103	125400	431067890	8880	8880	8880	8880	13
342	20231103	125300	430952450	8880	8890	8890	8880	139
343	20231103	125200	429718120	8900	8900	8900	8900	0
344	20231103	125100	429718120	8900	8900	8900	8900	293
345	20231103	125000	427110420	8920	8920	8920	8920	20
346	20231103	124900	426932020	8920	8920	8920	8920	13
347	20231103	124800	426816060	8900	8900	8900	8900	0
348	20231103	124700	426816060	8900	8900	8900	8900	1
349	20231103	124600	426807160	8900	8900	8900	8900	1
350	20231103	124500	426798260	8930	8930	8930	8930	0
351	20231103	124400	426798260	8930	8930	8930	8930	11
352	20231103	124300	426700030	8940	8940	8940	8940	0
353	20231103	124200	426700030	8940	8920	8940	8920	50
354	20231103	124100	426253640	8900	8900	8900	8900	0
355	20231103	124000	426253640	8900	8900	8900	8900	0
356	20231103	123900	426253640	8900	8900	8900	8900	1
357	20231103	123800	426244740	8900	8900	8900	8900	0
358	20231103	123700	426244740	8900	8900	8900	8900	0
359	20231103	123600	426244740	8900	8900	8900	8900	5
360	20231103	123500	426200240	8900	8900	8900	8900	0
361	20231103	123400	426200240	8900	8900	8900	8900	0
362	20231103	123300	426200240	8900	8900	8900	8900	45
363	20231103	123200	425799740	8900	8900	8900	8900	6
364	20231103	123100	425746340	8900	8900	8900	8900	0
365	20231103	123000	425746340	8900	8900	8900	8900	0
366	20231103	122900	425746340	8900	8900	8900	8900	1
367	20231103	122800	425737440	8900	8900	8900	8900	0
368	20231103	122700	425737440	8900	8880	8900	8880	339
369	20231103	122600	422727000	8900	8910	8910	8900	565
370	20231103	122500	417698490	8900	8900	8900	8900	0
371	20231103	122400	417698490	8900	8900	8900	8900	0
372	20231103	122300	417698490	8900	8900	8900	8900	3
373	20231103	122200	417671790	8880	8880	8880	8880	0
374	20231103	122100	417671790	8880	8880	8880	8880	0
375	20231103	122000	417671790	8880	8910	8910	8880	358
376	20231103	121900	414488430	8920	8920	8920	8920	0
377	20231103	121800	414488430	8920	8920	8920	8920	10
378	20231103	121700	414399230	8920	8920	8920	8920	0
379	20231103	121600	414399230	8920	8920	8920	8920	0
380	20231103	121500	414399230	8920	8920	8920	8920	0
381	20231103	121400	414399230	8920	8920	8920	8920	0
382	20231103	121300	414399230	8920	8920	8920	8920	0
383	20231103	121200	414399230	8920	8920	8920	8920	117
384	20231103	121100	413355590	8920	8920	8920	8920	15
385	20231103	121000	413221790	8920	8920	8920	8920	105
386	20231103	120900	412285190	8920	8920	8920	8920	0
387	20231103	120800	412285190	8920	8920	8920	8920	134
388	20231103	120700	411089910	8930	8930	8930	8930	0
389	20231103	120600	411089910	8930	8930	8930	8930	0
390	20231103	120500	411089910	8930	8930	8930	8930	2
391	20231103	120400	411072050	8920	8920	8920	8920	0
392	20231103	120300	411072050	8920	8920	8920	8920	1
393	20231103	120200	411063130	8920	8910	8920	8910	148
394	20231103	120100	409743660	8910	8910	8910	8910	2
395	20231103	120000	409725840	8910	8910	8910	8910	14
396	20231103	115900	409601100	8900	8900	8900	8900	0
397	20231103	115800	409601100	8900	8900	8900	8900	16
398	20231103	115700	409458700	8880	8920	8920	8880	39
399	20231103	115600	409111400	8920	8920	8920	8920	0
400	20231103	115500	409111400	8920	8920	8920	8920	0
401	20231103	115400	409111400	8920	8920	8920	8920	0
402	20231103	115300	409111400	8920	8920	8920	8920	1
403	20231103	115200	409102480	8890	8890	8890	8890	0
404	20231103	115100	409102480	8890	8890	8890	8890	0
405	20231103	115000	409102480	8890	8890	8890	8890	0
406	20231103	114900	409102480	8890	8890	8890	8890	1
407	20231103	114800	409093590	8890	8890	8890	8890	0
408	20231103	114700	409093590	8890	8890	8890	8890	223
409	20231103	114600	407111120	8890	8890	8890	8890	0
410	20231103	114500	407111120	8890	8890	8890	8890	0
411	20231103	114400	407111120	8890	8880	8890	8880	217
412	20231103	114300	405183860	8880	8880	8880	8880	14
413	20231103	114200	405059540	8880	8880	8880	8880	0
414	20231103	114100	405059540	8880	8880	8880	8880	1
415	20231103	114000	405050660	8880	8880	8880	8880	5
416	20231103	113900	405006260	8890	8890	8890	8890	0
417	20231103	113800	405006260	8890	8890	8890	8890	47
418	20231103	113700	404588430	8900	8910	8910	8900	98
419	20231103	113600	403715480	8910	8920	8920	8910	374
420	20231103	113500	400380320	8920	8920	8920	8920	1
421	20231103	113400	400371400	8930	8930	8930	8930	0
422	20231103	113300	400371400	8930	8930	8930	8930	0
423	20231103	113200	400371400	8930	8940	8940	8930	69
424	20231103	113100	399754690	8950	8950	8950	8950	0
425	20231103	113000	399754690	8950	8950	8950	8950	1
426	20231103	112900	399745740	8950	8950	8950	8940	14
427	20231103	112800	399620460	8950	8950	8950	8950	17
428	20231103	112700	399468310	8950	8950	8950	8950	411
429	20231103	112600	395789860	8950	8950	8950	8950	18
430	20231103	112500	395628760	8940	8950	8950	8940	202
431	20231103	112400	393821070	8950	8970	8970	8950	19
432	20231103	112300	393650730	8970	8970	8970	8970	14
433	20231103	112200	393525150	8970	8970	8970	8970	18
434	20231103	112100	393363690	8970	8950	8970	8950	21
435	20231103	112000	393175530	8960	8960	8970	8950	546
436	20231103	111900	388283670	8960	8960	8970	8940	672
437	20231103	111800	382266600	8960	8960	8970	8960	145
438	20231103	111700	380966360	8960	8970	8970	8960	41
439	20231103	111600	380598940	8970	8970	8970	8970	20
440	20231103	111500	380419540	8970	8970	8970	8950	180
441	20231103	111400	378806730	8970	8970	8970	8970	13
442	20231103	111300	378690120	8970	8970	8970	8960	18
443	20231103	111200	378528710	8970	8970	8970	8970	29
444	20231103	111100	378268580	8970	8970	8970	8970	18
445	20231103	111000	378107120	8970	8970	8970	8970	18
446	20231103	110900	377945660	8970	8980	8980	8950	31
447	20231103	110800	377667930	8980	8990	8990	8970	166
448	20231103	110700	376178050	8990	8970	8990	8950	1537
449	20231103	110600	362397900	8970	8980	8980	8960	346
450	20231103	110500	359297130	8980	8980	8980	8980	15
451	20231103	110400	359162430	8980	8980	8980	8970	61
452	20231103	110300	358614780	8980	8980	8990	8970	142
453	20231103	110200	357340590	8980	8990	8990	8980	359
454	20231103	110100	354116590	8990	8990	8990	8980	76
455	20231103	110000	353433450	8990	8980	8990	8980	433
456	20231103	105900	349544860	8980	8980	8980	8980	15
457	20231103	105800	349410160	8980	8970	8980	8970	246
458	20231103	105700	347202910	8970	8970	8970	8970	38
459	20231103	105600	346862050	8970	8970	8970	8960	323
460	20231103	105500	343964940	8970	8960	8970	8960	145
461	20231103	105400	342665620	8960	8960	8960	8940	33
462	20231103	105300	342370270	8960	8950	8960	8950	35
463	20231103	105200	342056810	8960	8950	8960	8950	91
464	20231103	105100	341242340	8950	8960	8960	8940	26
465	20231103	105000	341009590	8960	8950	8960	8950	17
466	20231103	104900	340857310	8950	8960	8960	8950	63
467	20231103	104800	340292900	8960	8960	8960	8960	21
468	20231103	104700	340104740	8960	8960	8960	8960	13
469	20231103	104600	339988260	8960	8960	8970	8930	129
470	20231103	104500	338832690	8960	8960	8960	8950	29
471	20231103	104400	338572900	8970	8960	8970	8930	63
472	20231103	104300	338009300	8960	8970	8970	8960	103
473	20231103	104200	337086300	8970	8950	8970	8950	342
474	20231103	104100	334020960	8940	8950	8960	8940	229
475	20231103	104000	331971580	8950	8950	8950	8940	18
476	20231103	103900	331810490	8950	8940	8950	8940	18
477	20231103	103800	331649440	8930	8940	8950	8930	31
478	20231103	103700	331372400	8950	8950	8950	8940	18
479	20231103	103600	331211410	8950	8920	8950	8920	53
480	20231103	103500	330738310	8930	8950	8950	8930	666
481	20231103	103400	324778590	8950	8930	8950	8920	823
482	20231103	103300	317423470	8930	8890	8930	8890	1224
483	20231103	103200	306526490	8890	8890	8900	8890	72
484	20231103	103100	305886320	8880	8880	8880	8880	0
485	20231103	103000	305886320	8880	8900	8900	8880	257
486	20231103	102900	303600740	8900	8900	8900	8900	0
487	20231103	102800	303600740	8900	8900	8900	8900	2
488	20231103	102700	303582940	8910	8910	8910	8910	1
489	20231103	102600	303574030	8920	8920	8920	8910	70
490	20231103	102500	302949900	8920	8900	8940	8900	420
491	20231103	102400	299200320	8900	8900	8900	8900	1
492	20231103	102300	299191420	8890	8910	8910	8890	27
493	20231103	102200	298951370	8910	8890	8910	8890	486
494	20231103	102100	294623000	8890	8890	8900	8880	274
495	20231103	102000	292187450	8910	8890	8910	8890	359
496	20231103	101900	288988960	8900	8890	8900	8890	556
497	20231103	101800	284041870	8890	8880	8890	8880	91
498	20231103	101700	283233780	8890	8880	8890	8880	8
499	20231103	101600	283162730	8870	8880	8880	8870	202
500	20231103	101500	281370970	8880	8870	8880	8870	85
501	20231103	101400	280616990	8860	8850	8860	8850	330
502	20231103	101300	277693330	8850	8830	8850	8830	43
503	20231103	101200	277313530	8820	8820	8820	8820	0
504	20231103	101100	277313530	8820	8810	8820	8810	173
505	20231103	101000	275789370	8800	8800	8800	8800	2
506	20231103	100900	275771770	8800	8800	8810	8800	94
507	20231103	100800	274944560	8850	8800	8850	8800	541
508	20231103	100700	270182170	8790	8790	8790	8790	0
509	20231103	100600	270182170	8790	8790	8790	8790	0
510	20231103	100500	270182170	8790	8750	8790	8750	396
511	20231103	100400	266705290	8750	8740	8770	8740	108
512	20231103	100300	265760540	8740	8740	8760	8740	248
513	20231103	100200	263592170	8740	8750	8760	8740	290
514	20231103	100100	261055180	8750	8750	8750	8740	89
515	20231103	100000	260276840	8740	8740	8740	8730	94
516	20231103	095900	259455590	8740	8740	8740	8740	86
517	20231103	095800	258703950	8740	8750	8750	8740	78
518	20231103	095700	258022130	8740	8740	8750	8740	89
519	20231103	095600	257243940	8740	8740	8750	8740	93
520	20231103	095500	256431090	8740	8740	8750	8730	477
521	20231103	095400	252261800	8740	8740	8750	8740	91
522	20231103	095300	251466450	8740	8750	8750	8740	92
523	20231103	095200	250662350	8740	8740	8750	8740	150
524	20231103	095100	249351340	8750	8740	8750	8740	191
525	20231103	095000	247681980	8740	8740	8750	8740	66
526	20231103	094900	247105120	8740	8750	8770	8730	1479
527	20231103	094800	234152770	8750	8760	8760	8750	149
528	20231103	094700	232848980	8760	8750	8760	8750	289
529	20231103	094600	230320210	8750	8780	8790	8750	708
530	20231103	094500	224104700	8790	8800	8810	8790	745
531	20231103	094400	217553890	8790	8790	8800	8790	36
532	20231103	094300	217237440	8800	8790	8800	8790	436
533	20231103	094200	213402990	8800	8810	8810	8790	2253
534	20231103	094100	193575810	8810	8820	8820	8810	43
535	20231103	094000	193196930	8820	8810	8830	8810	601
536	20231103	093900	187898850	8870	8830	8870	8810	430
537	20231103	093800	184103650	8830	8870	8870	8830	727
538	20231103	093700	177673340	8860	8890	8890	8860	162
539	20231103	093600	176235580	8890	8890	8890	8880	71
540	20231103	093500	175604410	8890	8890	8900	8880	138
541	20231103	093400	174377600	8890	8880	8910	8880	1658
542	20231103	093300	159625730	8890	8880	8890	8880	4
543	20231103	093200	159590190	8900	8900	8900	8900	4
544	20231103	093100	159554590	8890	8890	8890	8890	129
545	20231103	093000	158407780	8860	8890	8890	8860	16
546	20231103	092900	158265760	8900	8900	8900	8900	0
547	20231103	092800	158265760	8900	8900	8900	8900	1
548	20231103	092700	158256860	8890	8890	8890	8890	1
549	20231103	092600	158247970	8900	8890	8900	8890	1022
550	20231103	092500	149152200	8900	8900	8900	8900	448
551	20231103	092400	145165000	8910	8910	8910	8910	9
552	20231103	092300	145084810	8910	8910	8910	8910	1
553	20231103	092200	145075900	8910	8900	8910	8900	4
554	20231103	092100	145040290	8900	8900	8900	8900	0
555	20231103	092000	145040290	8900	8880	8900	8880	170
556	20231103	091900	143529040	8860	8860	8860	8860	343
557	20231103	091800	140490060	8860	8860	8860	8860	5
558	20231103	091700	140445760	8890	8920	8920	8890	1108
559	20231103	091600	130580510	8930	8930	8930	8930	3
560	20231103	091500	130553720	8930	8920	8930	8920	56
561	20231103	091400	130053910	8900	8980	8980	8900	158
562	20231103	091300	128647420	8890	8890	8980	8890	6914
563	20231103	091200	66880160	8890	8890	8890	8890	140
564	20231103	091100	65635560	8900	8890	8900	8890	1262
565	20231103	091000	54404750	8890	8860	8890	8860	250
566	20231103	090900	52188040	8860	8810	8860	8810	54
567	20231103	090800	51709930	8810	8810	8810	8810	0
568	20231103	090700	51709930	8810	8810	8810	8810	32
569	20231103	090600	51428010	8810	8840	8840	8800	707
570	20231103	090500	45198510	8850	8850	8850	8850	31
571	20231103	090400	44924160	8860	8900	8900	8860	48
572	20231103	090300	44498370	8870	8940	8960	8840	2183
573	20231103	090200	24982640	8950	8900	8970	8900	794
574	20231103	090100	17900560	8900	8900	8900	8900	1164
575	20231103	090000	7540960	8900	8820	8900	8820	853