KissMeData/110790/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200800	192502390	8920	8920	8920	8920	607
3	20231103	200700	192502390	8920	8920	8920	8920	0
4	20231103	200600	192502390	8920	8920	8920	8920	0
5	20231103	200500	192502390	8920	8920	8920	8920	0
6	20231103	200400	192502390	8920	8920	8920	8920	0
7	20231103	200300	192502390	8920	8920	8920	8920	0
8	20231103	200200	192502390	8920	8920	8920	8920	0
9	20231103	200100	192502390	8920	8920	8920	8920	0
10	20231103	200000	192502390	8920	8920	8920	8920	0
11	20231103	195900	192502390	8920	8920	8920	8920	0
12	20231103	195800	192502390	8920	8920	8920	8920	0
13	20231103	195700	192502390	8920	8920	8920	8920	0
14	20231103	195600	192502390	8920	8920	8920	8920	0
15	20231103	195500	192502390	8920	8920	8920	8920	0
16	20231103	195400	192502390	8920	8920	8920	8920	0
17	20231103	195300	192502390	8920	8920	8920	8920	0
18	20231103	195200	192502390	8920	8920	8920	8920	0
19	20231103	195100	192502390	8920	8920	8920	8920	0
20	20231103	195000	192502390	8920	8920	8920	8920	0
21	20231103	194900	192502390	8920	8920	8920	8920	0
22	20231103	194800	192502390	8920	8920	8920	8920	0
23	20231103	194700	192502390	8920	8920	8920	8920	0
24	20231103	194600	192502390	8920	8920	8920	8920	0
25	20231103	194500	192502390	8920	8920	8920	8920	0
26	20231103	194400	192502390	8920	8920	8920	8920	0
27	20231103	194300	192502390	8920	8920	8920	8920	0
28	20231103	194200	192502390	8920	8920	8920	8920	0
29	20231103	194100	192502390	8920	8920	8920	8920	0
30	20231103	194000	192502390	8920	8920	8920	8920	0
31	20231103	193900	192502390	8920	8920	8920	8920	0
32	20231103	193800	192502390	8920	8920	8920	8920	607
33	20231103	193700	192502390	8920	8920	8920	8920	0
34	20231103	193600	192502390	8920	8920	8920	8920	0
35	20231103	193500	192502390	8920	8920	8920	8920	0
36	20231103	193400	192502390	8920	8920	8920	8920	0
37	20231103	193300	192502390	8920	8920	8920	8920	0
38	20231103	193200	192502390	8920	8920	8920	8920	0
39	20231103	193100	192502390	8920	8920	8920	8920	0
40	20231103	193000	192502390	8920	8920	8920	8920	0
41	20231103	192900	192502390	8920	8920	8920	8920	0
42	20231103	192800	192502390	8920	8920	8920	8920	0
43	20231103	192700	192502390	8920	8920	8920	8920	0
44	20231103	192600	192502390	8920	8920	8920	8920	0
45	20231103	192500	192502390	8920	8920	8920	8920	0
46	20231103	192400	192502390	8920	8920	8920	8920	0
47	20231103	192300	192502390	8920	8920	8920	8920	0
48	20231103	192200	192502390	8920	8920	8920	8920	0
49	20231103	192100	192502390	8920	8920	8920	8920	0
50	20231103	192000	192502390	8920	8920	8920	8920	0
51	20231103	191900	192502390	8920	8920	8920	8920	0
52	20231103	191800	192502390	8920	8920	8920	8920	0
53	20231103	191700	192502390	8920	8920	8920	8920	0
54	20231103	191600	192502390	8920	8920	8920	8920	0
55	20231103	191500	192502390	8920	8920	8920	8920	0
56	20231103	191400	192502390	8920	8920	8920	8920	0
57	20231103	191300	192502390	8920	8920	8920	8920	0
58	20231103	191200	192502390	8920	8920	8920	8920	0
59	20231103	191100	192502390	8920	8920	8920	8920	0
60	20231103	191000	192502390	8920	8920	8920	8920	0
61	20231103	190900	192502390	8920	8920	8920	8920	0
62	20231103	190800	192502390	8920	8920	8920	8920	607
63	20231103	190700	192502390	8920	8920	8920	8920	0
64	20231103	190600	192502390	8920	8920	8920	8920	0
65	20231103	190500	192502390	8920	8920	8920	8920	0
66	20231103	190400	192502390	8920	8920	8920	8920	0
67	20231103	190300	192502390	8920	8920	8920	8920	0
68	20231103	190200	192502390	8920	8920	8920	8920	0
69	20231103	190100	192502390	8920	8920	8920	8920	0
70	20231103	190000	192502390	8920	8920	8920	8920	0
71	20231103	185900	192502390	8920	8920	8920	8920	0
72	20231103	185800	192502390	8920	8920	8920	8920	0
73	20231103	185700	192502390	8920	8920	8920	8920	0
74	20231103	185600	192502390	8920	8920	8920	8920	0
75	20231103	185500	192502390	8920	8920	8920	8920	0
76	20231103	185400	192502390	8920	8920	8920	8920	0
77	20231103	185300	192502390	8920	8920	8920	8920	0
78	20231103	185200	192502390	8920	8920	8920	8920	0
79	20231103	185100	192502390	8920	8920	8920	8920	0
80	20231103	185000	192502390	8920	8920	8920	8920	0
81	20231103	184900	192502390	8920	8920	8920	8920	0
82	20231103	184800	192502390	8920	8920	8920	8920	0
83	20231103	184700	192502390	8920	8920	8920	8920	0
84	20231103	184600	192502390	8920	8920	8920	8920	0
85	20231103	184500	192502390	8920	8920	8920	8920	0
86	20231103	184400	192502390	8920	8920	8920	8920	0
87	20231103	184300	192502390	8920	8920	8920	8920	0
88	20231103	184200	192502390	8920	8920	8920	8920	0
89	20231103	184100	192502390	8920	8920	8920	8920	0
90	20231103	184000	192502390	8920	8920	8920	8920	0
91	20231103	183900	192502390	8920	8920	8920	8920	0
92	20231103	183800	192502390	8920	8920	8920	8920	607
93	20231103	183700	192502390	8920	8920	8920	8920	0
94	20231103	183600	192502390	8920	8920	8920	8920	0
95	20231103	183500	192502390	8920	8920	8920	8920	0
96	20231103	183400	192502390	8920	8920	8920	8920	0
97	20231103	183300	192502390	8920	8920	8920	8920	0
98	20231103	183200	192502390	8920	8920	8920	8920	0
99	20231103	183100	192502390	8920	8920	8920	8920	0
100	20231103	183000	192502390	8920	8920	8920	8920	0
101	20231103	182900	192502390	8920	8920	8920	8920	0
102	20231103	182800	192502390	8920	8920	8920	8920	0
103	20231103	182700	192502390	8920	8920	8920	8920	0
104	20231103	182600	192502390	8920	8920	8920	8920	0
105	20231103	182500	192502390	8920	8920	8920	8920	0
106	20231103	182400	192502390	8920	8920	8920	8920	0
107	20231103	182300	192502390	8920	8920	8920	8920	0
108	20231103	182200	192502390	8920	8920	8920	8920	0
109	20231103	182100	192502390	8920	8920	8920	8920	0
110	20231103	182000	192502390	8920	8920	8920	8920	0
111	20231103	181900	192502390	8920	8920	8920	8920	0
112	20231103	181800	192502390	8920	8920	8920	8920	0
113	20231103	181700	192502390	8920	8920	8920	8920	0
114	20231103	181600	192502390	8920	8920	8920	8920	0
115	20231103	181500	192502390	8920	8920	8920	8920	0
116	20231103	181400	192502390	8920	8920	8920	8920	0
117	20231103	181300	192502390	8920	8920	8920	8920	0
118	20231103	181200	192502390	8920	8920	8920	8920	0
119	20231103	181100	192502390	8920	8920	8920	8920	0
120	20231103	181000	192502390	8920	8920	8920	8920	0
121	20231103	180900	192502390	8920	8920	8920	8920	0
122	20231103	180800	192502390	8920	8920	8920	8920	607
123	20231103	180700	192502390	8920	8920	8920	8920	0
124	20231103	180600	192502390	8920	8920	8920	8920	0
125	20231103	180500	192502390	8920	8920	8920	8920	0
126	20231103	180400	192502390	8920	8920	8920	8920	0
127	20231103	180300	192502390	8920	8920	8920	8920	0
128	20231103	180200	192502390	8920	8920	8920	8920	0
129	20231103	180100	192502390	8920	8920	8920	8920	0
130	20231103	180000	192502390	8920	8920	8920	8920	0
131	20231103	175900	192502390	8920	8920	8920	8920	0
132	20231103	175800	192502390	8920	8920	8920	8920	0
133	20231103	175700	192502390	8920	8920	8920	8920	0
134	20231103	175600	192502390	8920	8920	8920	8920	0
135	20231103	175500	192502390	8920	8920	8920	8920	0
136	20231103	175400	192502390	8920	8920	8920	8920	0
137	20231103	175300	192502390	8920	8920	8920	8920	0
138	20231103	175200	192502390	8920	8920	8920	8920	0
139	20231103	175100	192502390	8920	8920	8920	8920	0
140	20231103	175000	192502390	8920	8920	8920	8920	0
141	20231103	174900	192502390	8920	8920	8920	8920	0
142	20231103	174800	192502390	8920	8920	8920	8920	0
143	20231103	174700	192502390	8920	8920	8920	8920	0
144	20231103	174600	192502390	8920	8920	8920	8920	0
145	20231103	174500	192502390	8920	8920	8920	8920	0
146	20231103	174400	192502390	8920	8920	8920	8920	0
147	20231103	174300	192502390	8920	8920	8920	8920	0
148	20231103	174200	192502390	8920	8920	8920	8920	0
149	20231103	174100	192502390	8920	8920	8920	8920	0
150	20231103	174000	192502390	8920	8920	8920	8920	0
151	20231103	173900	192502390	8920	8920	8920	8920	0
152	20231103	173800	192502390	8920	8920	8920	8920	607
153	20231103	173700	192502390	8920	8920	8920	8920	0
154	20231103	173600	192502390	8920	8920	8920	8920	0
155	20231103	173500	192502390	8920	8920	8920	8920	0
156	20231103	173400	192502390	8920	8920	8920	8920	0
157	20231103	173300	192502390	8920	8920	8920	8920	0
158	20231103	173200	192502390	8920	8920	8920	8920	0
159	20231103	173100	192502390	8920	8920	8920	8920	0
160	20231103	173000	192502390	8920	8920	8920	8920	0
161	20231103	172900	192502390	8920	8920	8920	8920	0
162	20231103	172800	192502390	8920	8920	8920	8920	0
163	20231103	172700	192502390	8920	8920	8920	8920	0
164	20231103	172600	192502390	8920	8920	8920	8920	0
165	20231103	172500	192502390	8920	8920	8920	8920	0
166	20231103	172400	192502390	8920	8920	8920	8920	0
167	20231103	172300	192502390	8920	8920	8920	8920	0
168	20231103	172200	192502390	8920	8920	8920	8920	0
169	20231103	172100	192502390	8920	8920	8920	8920	0
170	20231103	172000	192502390	8920	8920	8920	8920	0
171	20231103	171900	192502390	8920	8920	8920	8920	0
172	20231103	171800	192502390	8920	8920	8920	8920	0
173	20231103	171700	192502390	8920	8920	8920	8920	0
174	20231103	171600	192502390	8920	8920	8920	8920	0
175	20231103	171500	192502390	8920	8920	8920	8920	0
176	20231103	171400	192502390	8920	8920	8920	8920	0
177	20231103	171300	192502390	8920	8920	8920	8920	0
178	20231103	171200	192502390	8920	8920	8920	8920	0
179	20231103	171100	192502390	8920	8920	8920	8920	0
180	20231103	171000	192502390	8920	8920	8920	8920	0
181	20231103	170900	192502390	8920	8920	8920	8920	0
182	20231103	170800	192502390	8920	8920	8920	8920	607
183	20231103	170700	192502390	8920	8920	8920	8920	0
184	20231103	170600	192502390	8920	8920	8920	8920	0
185	20231103	170500	192502390	8920	8920	8920	8920	0
186	20231103	170400	192502390	8920	8920	8920	8920	0
187	20231103	170300	192502390	8920	8920	8920	8920	0
188	20231103	170200	192502390	8920	8920	8920	8920	0
189	20231103	170100	192502390	8920	8920	8920	8920	0
190	20231103	170000	192502390	8920	8920	8920	8920	0
191	20231103	165900	192502390	8920	8920	8920	8920	0
192	20231103	165800	192502390	8920	8920	8920	8920	0
193	20231103	165700	192502390	8920	8920	8920	8920	0
194	20231103	165600	192502390	8920	8920	8920	8920	0
195	20231103	165500	192502390	8920	8920	8920	8920	0
196	20231103	165400	192502390	8920	8920	8920	8920	0
197	20231103	165300	192502390	8920	8920	8920	8920	0
198	20231103	165200	192502390	8920	8920	8920	8920	0
199	20231103	165100	192502390	8920	8920	8920	8920	0
200	20231103	165000	192502390	8920	8920	8920	8920	0
201	20231103	164900	192502390	8920	8920	8920	8920	0
202	20231103	164800	192502390	8920	8920	8920	8920	0
203	20231103	164700	192502390	8920	8920	8920	8920	0
204	20231103	164600	192502390	8920	8920	8920	8920	0
205	20231103	164500	192502390	8920	8920	8920	8920	0
206	20231103	164400	192502390	8920	8920	8920	8920	0
207	20231103	164300	192502390	8920	8920	8920	8920	0
208	20231103	164200	192502390	8920	8920	8920	8920	0
209	20231103	164100	192502390	8920	8920	8920	8920	0
210	20231103	164000	192502390	8920	8920	8920	8920	0
211	20231103	163900	192502390	8920	8920	8920	8920	0
212	20231103	163800	192502390	8920	8920	8920	8920	607
213	20231103	163700	192502390	8920	8920	8920	8920	0
214	20231103	163600	192502390	8920	8920	8920	8920	0
215	20231103	163500	192502390	8920	8920	8920	8920	0
216	20231103	163400	192502390	8920	8920	8920	8920	0
217	20231103	163300	192502390	8920	8920	8920	8920	0
218	20231103	163200	192502390	8920	8920	8920	8920	0
219	20231103	163100	192502390	8920	8920	8920	8920	0
220	20231103	163000	192502390	8920	8920	8920	8920	0
221	20231103	162900	192502390	8920	8920	8920	8920	0
222	20231103	162800	192502390	8920	8920	8920	8920	0
223	20231103	162700	192502390	8920	8920	8920	8920	0
224	20231103	162600	192502390	8920	8920	8920	8920	0
225	20231103	162500	192502390	8920	8920	8920	8920	0
226	20231103	162400	192502390	8920	8920	8920	8920	0
227	20231103	162300	192502390	8920	8920	8920	8920	0
228	20231103	162200	192502390	8920	8920	8920	8920	0
229	20231103	162100	192502390	8920	8920	8920	8920	0
230	20231103	162000	192502390	8920	8920	8920	8920	0
231	20231103	161900	192502390	8920	8920	8920	8920	0
232	20231103	161800	192502390	8920	8920	8920	8920	0
233	20231103	161700	192502390	8920	8920	8920	8920	0
234	20231103	161600	192502390	8920	8920	8920	8920	0
235	20231103	161500	192502390	8920	8920	8920	8920	0
236	20231103	161400	192502390	8920	8920	8920	8920	0
237	20231103	161300	192502390	8920	8920	8920	8920	0
238	20231103	161200	192502390	8920	8920	8920	8920	0
239	20231103	161100	192502390	8920	8920	8920	8920	0
240	20231103	161000	192502390	8920	8920	8920	8920	0
241	20231103	160900	192502390	8920	8920	8920	8920	0
242	20231103	160800	192502390	8920	8920	8920	8920	607
243	20231103	160700	192502390	8920	8920	8920	8920	0
244	20231103	160600	192502390	8920	8920	8920	8920	0
245	20231103	160500	192502390	8920	8920	8920	8920	0
246	20231103	160400	192502390	8920	8920	8920	8920	0
247	20231103	160300	192502390	8920	8920	8920	8920	0
248	20231103	160200	192502390	8920	8920	8920	8920	0
249	20231103	160100	192502390	8920	8920	8920	8920	0
250	20231103	160000	192502390	8920	8920	8920	8920	0
251	20231103	155900	192502390	8920	8920	8920	8920	0
252	20231103	155800	192502390	8920	8920	8920	8920	0
253	20231103	155700	192502390	8920	8920	8920	8920	0
254	20231103	155600	192502390	8920	8920	8920	8920	0
255	20231103	155500	192502390	8920	8920	8920	8920	0
256	20231103	155400	192502390	8920	8920	8920	8920	0
257	20231103	155300	192502390	8920	8920	8920	8920	0
258	20231103	155200	192502390	8920	8920	8920	8920	0
259	20231103	155100	192502390	8920	8920	8920	8920	0
260	20231103	155000	192502390	8920	8920	8920	8920	0
261	20231103	154900	192502390	8920	8920	8920	8920	0
262	20231103	154800	192502390	8920	8920	8920	8920	0
263	20231103	154700	192502390	8920	8920	8920	8920	0
264	20231103	154600	192502390	8920	8920	8920	8920	0
265	20231103	154500	192502390	8920	8920	8920	8920	0
266	20231103	154400	192502390	8920	8920	8920	8920	0
267	20231103	154300	192502390	8920	8920	8920	8920	0
268	20231103	154200	192502390	8920	8920	8920	8920	0
269	20231103	154100	192502390	8920	8920	8920	8920	0
270	20231103	154000	192502390	8920	8920	8920	8920	0
271	20231103	153900	192502390	8920	8920	8920	8920	0
272	20231103	153800	192502390	8920	8920	8920	8920	607
273	20231103	153700	192502390	8920	8920	8920	8920	0
274	20231103	153600	192502390	8920	8920	8920	8920	0
275	20231103	153500	192502390	8920	8920	8920	8920	0
276	20231103	153400	192502390	8920	8920	8920	8920	0
277	20231103	153300	192502390	8920	8920	8920	8920	0
278	20231103	153200	192502390	8920	8920	8920	8920	0
279	20231103	153100	192502390	8920	8920	8920	8920	0
280	20231103	153000	192502390	8920	8920	8920	8920	607
281	20231103	152900	187087950	8870	8870	8870	8870	0
282	20231103	152800	187087950	8870	8870	8870	8870	0
283	20231103	152700	187087950	8870	8870	8870	8870	0
284	20231103	152600	187087950	8870	8870	8870	8870	0
285	20231103	152500	187087950	8870	8870	8870	8870	0
286	20231103	152400	187087950	8870	8870	8870	8870	0
287	20231103	152300	187087950	8870	8870	8870	8870	0
288	20231103	152200	187087950	8870	8870	8870	8870	0
289	20231103	152100	187087950	8870	8870	8870	8870	0
290	20231103	152000	187087950	8870	8870	8870	8870	0
291	20231103	151900	187087950	8870	8870	8870	8870	0
292	20231103	151800	187087950	8870	8870	8870	8870	0
293	20231103	151700	187087950	8870	8870	8870	8870	0
294	20231103	151600	187087950	8870	8900	8900	8870	780
295	20231103	151500	180163850	8930	8930	8930	8930	0
296	20231103	151400	180163850	8930	8930	8930	8930	0
297	20231103	151300	180163850	8930	8900	8930	8900	26
298	20231103	151200	179932420	8890	8930	8930	8890	397
299	20231103	151100	176389340	8930	8930	8930	8930	133
300	20231103	151000	175201650	8930	8930	8930	8930	0
301	20231103	150900	175201650	8930	8930	8930	8930	0
302	20231103	150800	175201650	8930	8930	8930	8930	0
303	20231103	150700	175201650	8930	8930	8930	8930	200
304	20231103	150600	173415650	8930	8930	8930	8930	200
305	20231103	150500	171629650	8950	8960	8960	8950	110
306	20231103	150400	170644850	8950	8950	8950	8950	0
307	20231103	150300	170644850	8950	8950	8950	8950	0
308	20231103	150200	170644850	8950	8950	8950	8950	0
309	20231103	150100	170644850	8950	8950	8950	8950	0
310	20231103	150000	170644850	8950	8950	8950	8950	0
311	20231103	145900	170644850	8950	9000	9000	8950	7
312	20231103	145800	170581900	8930	8930	8930	8930	0
313	20231103	145700	170581900	8930	8930	8930	8930	0
314	20231103	145600	170581900	8930	8930	8930	8930	0
315	20231103	145500	170581900	8930	8930	8930	8930	0
316	20231103	145400	170581900	8930	8930	8930	8930	0
317	20231103	145300	170581900	8930	8930	8930	8930	0
318	20231103	145200	170581900	8930	8980	8980	8930	206
319	20231103	145100	168737260	8970	8970	8970	8970	0
320	20231103	145000	168737260	8970	8970	8970	8970	0
321	20231103	144900	168737260	8970	9030	9030	8970	40
322	20231103	144800	168377160	9030	9020	9030	9020	40
323	20231103	144700	168016070	9020	9030	9030	9010	61
324	20231103	144600	167465660	9030	9030	9030	9030	60
325	20231103	144500	166923860	9030	9030	9030	9030	60
326	20231103	144400	166382060	9030	9030	9030	9030	60
327	20231103	144300	165840260	9030	9030	9030	9030	60
328	20231103	144200	165298460	9030	9040	9040	9030	61
329	20231103	144100	164747230	9050	9050	9050	9040	60
330	20231103	144000	164204250	9050	9050	9050	9050	60
331	20231103	143900	163661250	9050	9050	9050	9050	60
332	20231103	143800	163118250	9050	9040	9050	9040	60
333	20231103	143700	162575610	9050	9040	9050	9030	77
334	20231103	143600	161879500	9030	9020	9030	9020	43
335	20231103	143500	161491630	9020	9020	9020	9010	66
336	20231103	143400	160896370	9020	9000	9020	9000	59
337	20231103	143300	160364370	9000	9000	9010	9000	65
338	20231103	143200	159779320	9000	9000	9000	9000	60
339	20231103	143100	159239320	9000	9000	9000	9000	60
340	20231103	143000	158699320	9000	9000	9000	9000	60
341	20231103	142900	158159320	9000	9000	9000	9000	60
342	20231103	142800	157619320	9000	9000	9000	9000	60
343	20231103	142700	157079320	9000	8990	9000	8990	60
344	20231103	142600	156539780	9000	9000	9000	8980	155
345	20231103	142500	155146940	9000	8990	9000	8990	72
346	20231103	142400	154499520	8990	8990	8990	8990	22
347	20231103	142300	154301740	8930	9000	9000	8930	115
348	20231103	142200	153271170	9000	9000	9000	8980	78
349	20231103	142100	152569330	8980	8980	8980	8980	214
350	20231103	142000	150647610	8980	8980	8980	8980	60
351	20231103	141900	150108810	8980	8970	8980	8970	61
352	20231103	141800	149561050	8970	8970	8980	8970	71
353	20231103	141700	148924030	8980	8990	8990	8980	67
354	20231103	141600	148321960	8990	9010	9020	8990	143
355	20231103	141500	147034790	9010	9010	9010	9010	60
356	20231103	141400	146494190	9010	9000	9010	9000	61
357	20231103	141300	145944710	9000	9000	9000	9000	60
358	20231103	141200	145404710	9000	9000	9000	9000	60
359	20231103	141100	144864710	9000	8990	9000	8990	60
360	20231103	141000	144324750	8990	8990	8990	8990	60
361	20231103	140900	143785350	8990	8990	8990	8990	60
362	20231103	140800	143245950	8990	8980	8990	8980	80
363	20231103	140700	142527150	8980	8980	8980	8980	92
364	20231103	140600	141700990	8980	8970	8980	8970	60
365	20231103	140500	141162580	8970	8970	8970	8970	60
366	20231103	140400	140624380	8970	8970	8970	8970	60
367	20231103	140300	140086180	8970	8960	8970	8960	60
368	20231103	140200	139548020	8960	8960	8960	8960	80
369	20231103	140100	138831220	8960	8950	8960	8950	90
370	20231103	140000	138025170	8950	8940	8950	8940	94
371	20231103	135900	137183880	8940	8940	8950	8940	17
372	20231103	135800	137031870	8940	8940	8950	8940	138
373	20231103	135700	135797940	8940	8940	8940	8940	50
374	20231103	135600	135350940	8930	8940	8940	8930	48
375	20231103	135500	134921970	8940	8940	8940	8940	34
376	20231103	135400	134618010	8940	8940	8940	8940	43
377	20231103	135300	134233590	8920	8920	8920	8920	0
378	20231103	135200	134233590	8920	8920	8920	8920	0
379	20231103	135100	134233590	8920	8920	8920	8920	5
380	20231103	135000	134188990	8900	8900	8900	8900	0
381	20231103	134900	134188990	8900	8910	8910	8890	188
382	20231103	134800	132516180	8940	8940	8940	8940	33
383	20231103	134700	132221160	8940	8940	8940	8940	33
384	20231103	134600	131926140	8940	8930	8940	8930	34
385	20231103	134500	131622280	8930	8930	8930	8930	33
386	20231103	134400	131327590	8930	8930	8930	8930	33
387	20231103	134300	131032900	8930	8930	8930	8930	34
388	20231103	134200	130729280	8930	8930	8930	8930	33
389	20231103	134100	130434590	8930	8920	8930	8920	44
390	20231103	134000	130041780	8930	8920	8930	8920	37
391	20231103	133900	129711400	8930	8930	8930	8930	33
392	20231103	133800	129416710	8920	8930	8940	8920	205
393	20231103	133700	127586390	8930	8930	8930	8930	34
394	20231103	133600	127282770	8930	8920	8930	8920	433
395	20231103	133500	123417080	8930	8940	8940	8930	36
396	20231103	133400	123095270	8940	8940	8940	8940	34
397	20231103	133300	122791310	8940	8940	8940	8940	33
398	20231103	133200	122496290	8930	8930	8930	8930	30
399	20231103	133100	122228390	8920	8930	8940	8920	75
400	20231103	133000	121558180	8930	8930	8930	8930	33
401	20231103	132900	121263490	8930	8930	8930	8930	33
402	20231103	132800	120968800	8930	8930	8930	8930	33
403	20231103	132700	120674110	8930	8910	8930	8910	63
404	20231103	132600	120112050	8910	8910	8910	8910	33
405	20231103	132500	119818020	8910	8870	8910	8870	748
406	20231103	132400	113160950	8870	8890	8900	8870	98
407	20231103	132300	112290540	8900	8890	8900	8890	44
408	20231103	132200	111899230	8900	8890	8900	8890	258
409	20231103	132100	109605600	8890	8890	8890	8890	34
410	20231103	132000	109303340	8890	8890	8890	8890	33
411	20231103	131900	109009970	8890	8890	8890	8890	33
412	20231103	131800	108716600	8890	8890	8890	8890	35
413	20231103	131700	108405450	8890	8890	8890	8890	33
414	20231103	131600	108112080	8890	8890	8890	8890	33
415	20231103	131500	107818710	8890	8890	8890	8890	37
416	20231103	131400	107489780	8890	8890	8890	8890	33
417	20231103	131300	107196410	8890	8890	8890	8890	33
418	20231103	131200	106903040	8890	8890	8890	8890	34
419	20231103	131100	106600780	8890	8890	8890	8890	33
420	20231103	131000	106307410	8890	8890	8890	8890	33
421	20231103	130900	106014040	8890	8890	8890	8890	34
422	20231103	130800	105711780	8890	8890	8890	8890	33
423	20231103	130700	105418410	8890	8890	8890	8890	33
424	20231103	130600	105125040	8890	8890	8890	8890	34
425	20231103	130500	104822780	8890	8890	8890	8890	33
426	20231103	130400	104529410	8880	8880	8880	8880	33
427	20231103	130300	104236370	8880	8880	8880	8880	34
428	20231103	130200	103934450	8880	8880	8880	8880	33
429	20231103	130100	103641410	8870	8860	8870	8860	33
430	20231103	130000	103348860	8860	8860	8860	8860	34
431	20231103	125900	103047620	8860	8860	8860	8860	0
432	20231103	125800	103047620	8860	8860	8860	8860	0
433	20231103	125700	103047620	8860	8860	8860	8860	0
434	20231103	125600	103047620	8860	8860	8860	8860	0
435	20231103	125500	103047620	8860	8860	8860	8860	0
436	20231103	125400	103047620	8860	8860	8860	8860	0
437	20231103	125300	103047620	8860	8860	8860	8860	0
438	20231103	125200	103047620	8860	8860	8860	8860	0
439	20231103	125100	103047620	8860	8860	8860	8860	14
440	20231103	125000	102923580	8880	8880	8880	8880	0
441	20231103	124900	102923580	8880	8880	8880	8880	7
442	20231103	124800	102861420	8880	8860	8880	8860	78
443	20231103	124700	102169920	8850	8850	8850	8850	0
444	20231103	124600	102169920	8850	8850	8850	8850	0
445	20231103	124500	102169920	8850	8850	8850	8850	0
446	20231103	124400	102169920	8850	8850	8850	8850	0
447	20231103	124300	102169920	8850	8850	8850	8850	0
448	20231103	124200	102169920	8850	8850	8850	8850	0
449	20231103	124100	102169920	8850	8850	8850	8850	72
450	20231103	124000	101532720	8840	8840	8840	8840	0
451	20231103	123900	101532720	8840	8840	8840	8840	0
452	20231103	123800	101532720	8840	8840	8840	8840	0
453	20231103	123700	101532720	8840	8840	8840	8840	0
454	20231103	123600	101532720	8840	8840	8840	8840	0
455	20231103	123500	101532720	8840	8840	8840	8840	0
456	20231103	123400	101532720	8840	8840	8840	8840	0
457	20231103	123300	101532720	8840	8840	8850	8840	200
458	20231103	123200	99764690	8840	8840	8840	8840	0
459	20231103	123100	99764690	8840	8840	8840	8840	0
460	20231103	123000	99764690	8840	8840	8840	8840	0
461	20231103	122900	99764690	8840	8840	8840	8840	0
462	20231103	122800	99764690	8840	8840	8840	8840	0
463	20231103	122700	99764690	8840	8840	8840	8840	0
464	20231103	122600	99764690	8840	8840	8840	8840	0
465	20231103	122500	99764690	8840	8840	8840	8840	0
466	20231103	122400	99764690	8840	8840	8840	8840	0
467	20231103	122300	99764690	8840	8840	8840	8840	0
468	20231103	122200	99764690	8840	8840	8840	8840	10
469	20231103	122100	99676290	8830	8830	8830	8830	0
470	20231103	122000	99676290	8830	8830	8830	8830	0
471	20231103	121900	99676290	8830	8830	8830	8830	0
472	20231103	121800	99676290	8830	8830	8830	8830	0
473	20231103	121700	99676290	8830	8830	8830	8830	0
474	20231103	121600	99676290	8830	8830	8830	8830	0
475	20231103	121500	99676290	8830	8830	8830	8830	0
476	20231103	121400	99676290	8830	8830	8830	8830	0
477	20231103	121300	99676290	8830	8830	8830	8830	0
478	20231103	121200	99676290	8830	8830	8830	8830	0
479	20231103	121100	99676290	8830	8830	8830	8830	0
480	20231103	121000	99676290	8830	8830	8830	8830	0
481	20231103	120900	99676290	8830	8850	8850	8830	1200
482	20231103	120800	89072200	8830	8830	8830	8830	0
483	20231103	120700	89072200	8830	8830	8830	8830	0
484	20231103	120600	89072200	8830	8830	8830	8830	0
485	20231103	120500	89072200	8830	8830	8830	8830	0
486	20231103	120400	89072200	8830	8830	8830	8830	0
487	20231103	120300	89072200	8830	8830	8830	8830	0
488	20231103	120200	89072200	8830	8830	8830	8830	0
489	20231103	120100	89072200	8830	8830	8830	8830	0
490	20231103	120000	89072200	8830	8830	8830	8830	0
491	20231103	115900	89072200	8830	8830	8830	8830	0
492	20231103	115800	89072200	8830	8830	8830	8830	0
493	20231103	115700	89072200	8830	8830	8830	8830	0
494	20231103	115600	89072200	8830	8830	8830	8830	0
495	20231103	115500	89072200	8830	8830	8830	8830	0
496	20231103	115400	89072200	8830	8830	8830	8830	0
497	20231103	115300	89072200	8830	8830	8830	8830	0
498	20231103	115200	89072200	8830	8830	8830	8830	0
499	20231103	115100	89072200	8830	8830	8830	8830	0
500	20231103	115000	89072200	8830	8830	8830	8830	0
501	20231103	114900	89072200	8830	8830	8830	8830	0
502	20231103	114800	89072200	8830	8830	8830	8830	0
503	20231103	114700	89072200	8830	8830	8830	8830	0
504	20231103	114600	89072200	8830	8830	8830	8830	0
505	20231103	114500	89072200	8830	8830	8830	8830	0
506	20231103	114400	89072200	8830	8830	8830	8830	0
507	20231103	114300	89072200	8830	8830	8830	8830	0
508	20231103	114200	89072200	8830	8830	8830	8830	0
509	20231103	114100	89072200	8830	8830	8830	8830	0
510	20231103	114000	89072200	8830	8830	8830	8830	0
511	20231103	113900	89072200	8830	8830	8830	8830	0
512	20231103	113800	89072200	8830	8830	8830	8830	0
513	20231103	113700	89072200	8830	8830	8830	8830	0
514	20231103	113600	89072200	8830	8830	8830	8830	0
515	20231103	113500	89072200	8830	8830	8830	8830	0
516	20231103	113400	89072200	8830	8830	8830	8830	0
517	20231103	113300	89072200	8830	8830	8830	8830	0
518	20231103	113200	89072200	8830	8830	8830	8830	0
519	20231103	113100	89072200	8830	8830	8830	8830	0
520	20231103	113000	89072200	8830	8830	8830	8830	0
521	20231103	112900	89072200	8830	8830	8830	8830	0
522	20231103	112800	89072200	8830	8830	8830	8830	0
523	20231103	112700	89072200	8830	8830	8830	8830	0
524	20231103	112600	89072200	8830	8830	8830	8830	0
525	20231103	112500	89072200	8830	8830	8830	8830	0
526	20231103	112400	89072200	8830	8830	8830	8830	0
527	20231103	112300	89072200	8830	8830	8830	8830	0
528	20231103	112200	89072200	8830	8830	8830	8830	0
529	20231103	112100	89072200	8830	8830	8830	8830	0
530	20231103	112000	89072200	8830	8830	8830	8830	0
531	20231103	111900	89072200	8830	8830	8830	8830	0
532	20231103	111800	89072200	8830	8830	8830	8830	0
533	20231103	111700	89072200	8830	8830	8830	8830	0
534	20231103	111600	89072200	8830	8830	8830	8830	0
535	20231103	111500	89072200	8830	8830	8830	8830	0
536	20231103	111400	89072200	8830	8830	8830	8830	0
537	20231103	111300	89072200	8830	8830	8830	8830	0
538	20231103	111200	89072200	8830	8830	8830	8830	0
539	20231103	111100	89072200	8830	8830	8830	8830	0
540	20231103	111000	89072200	8830	8830	8830	8830	0
541	20231103	110900	89072200	8830	8830	8830	8830	0
542	20231103	110800	89072200	8830	8830	8830	8830	0
543	20231103	110700	89072200	8830	8830	8830	8830	0
544	20231103	110600	89072200	8830	8830	8830	8830	0
545	20231103	110500	89072200	8830	8830	8830	8830	0
546	20231103	110400	89072200	8830	8830	8830	8830	0
547	20231103	110300	89072200	8830	8830	8830	8830	0
548	20231103	110200	89072200	8830	8830	8830	8830	0
549	20231103	110100	89072200	8830	8830	8830	8830	0
550	20231103	110000	89072200	8830	8830	8830	8830	0
551	20231103	105900	89072200	8830	8830	8830	8830	0
552	20231103	105800	89072200	8830	8830	8830	8830	0
553	20231103	105700	89072200	8830	8830	8830	8830	0
554	20231103	105600	89072200	8830	8830	8830	8830	1
555	20231103	105500	89063370	8820	8820	8820	8820	0
556	20231103	105400	89063370	8820	8820	8820	8820	0
557	20231103	105300	89063370	8820	8820	8820	8820	0
558	20231103	105200	89063370	8820	8820	8820	8820	0
559	20231103	105100	89063370	8820	8820	8820	8820	0
560	20231103	105000	89063370	8820	8820	8820	8820	0
561	20231103	104900	89063370	8820	8820	8820	8820	0
562	20231103	104800	89063370	8820	8820	8820	8820	0
563	20231103	104700	89063370	8820	8820	8820	8820	0
564	20231103	104600	89063370	8820	8820	8820	8820	0
565	20231103	104500	89063370	8820	8820	8820	8820	0
566	20231103	104400	89063370	8820	8820	8820	8820	0
567	20231103	104300	89063370	8820	8820	8820	8820	0
568	20231103	104200	89063370	8820	8820	8820	8820	0
569	20231103	104100	89063370	8820	8820	8820	8820	0
570	20231103	104000	89063370	8820	8820	8820	8820	0
571	20231103	103900	89063370	8820	8820	8820	8820	0
572	20231103	103800	89063370	8820	8820	8820	8820	0
573	20231103	103700	89063370	8820	8850	8850	8820	610
574	20231103	103600	83678110	8850	8850	8850	8850	13
575	20231103	103500	83563060	8840	8840	8840	8840	0
576	20231103	103400	83563060	8840	8840	8840	8840	0
577	20231103	103300	83563060	8840	8840	8840	8840	0
578	20231103	103200	83563060	8840	8840	8840	8840	0
579	20231103	103100	83563060	8840	8840	8840	8840	0
580	20231103	103000	83563060	8840	8840	8840	8840	1
581	20231103	102900	83554220	8830	8830	8830	8830	0
582	20231103	102800	83554220	8830	8830	8830	8830	0
583	20231103	102700	83554220	8830	8830	8830	8830	0
584	20231103	102600	83554220	8830	8830	8830	8830	0
585	20231103	102500	83554220	8830	8830	8830	8830	0
586	20231103	102400	83554220	8830	8830	8830	8830	0
587	20231103	102300	83554220	8830	8830	8830	8830	0
588	20231103	102200	83554220	8830	8830	8830	8830	0
589	20231103	102100	83554220	8830	8830	8830	8830	0
590	20231103	102000	83554220	8830	8830	8830	8830	0
591	20231103	101900	83554220	8830	8830	8830	8830	0
592	20231103	101800	83554220	8830	8830	8830	8830	0
593	20231103	101700	83554220	8830	8830	8830	8830	2
594	20231103	101600	83536560	8820	8820	8820	8820	0
595	20231103	101500	83536560	8820	8820	8820	8820	0
596	20231103	101400	83536560	8820	8820	8820	8820	0
597	20231103	101300	83536560	8820	8820	8820	8820	0
598	20231103	101200	83536560	8820	8820	8820	8820	0
599	20231103	101100	83536560	8820	8840	8840	8820	200
600	20231103	101000	81770060	8840	8840	8840	8840	0
601	20231103	100900	81770060	8840	8840	8850	8840	11
602	20231103	100800	81672780	8840	8840	8840	8840	5
603	20231103	100700	81628580	8840	8840	8840	8840	143
604	20231103	100600	80364460	8820	8820	8820	8820	0
605	20231103	100500	80364460	8820	8820	8820	8820	0
606	20231103	100400	80364460	8820	8820	8820	8820	0
607	20231103	100300	80364460	8820	8820	8820	8820	0
608	20231103	100200	80364460	8820	8810	8820	8810	269
609	20231103	100100	77992260	8810	8810	8810	8810	9
610	20231103	100000	77912970	8810	8810	8810	8810	0
611	20231103	095900	77912970	8810	8810	8810	8810	164
612	20231103	095800	76468130	8800	8800	8800	8800	2
613	20231103	095700	76450530	8810	8810	8810	8810	1
614	20231103	095600	76441720	8810	8810	8810	8810	0
615	20231103	095500	76441720	8810	8810	8810	8810	0
616	20231103	095400	76441720	8810	8820	8820	8810	4
617	20231103	095300	76406470	8820	8820	8820	8820	30
618	20231103	095200	76141870	8820	8820	8820	8820	101
619	20231103	095100	75251050	8820	8820	8820	8820	0
620	20231103	095000	75251050	8820	8820	8820	8820	0
621	20231103	094900	75251050	8820	8820	8820	8820	1
622	20231103	094800	75242230	8820	8820	8820	8820	1
623	20231103	094700	75233410	8800	8800	8800	8800	0
624	20231103	094600	75233410	8800	8800	8800	8800	0
625	20231103	094500	75233410	8800	8800	8800	8800	0
626	20231103	094400	75233410	8800	8820	8820	8800	1693
627	20231103	094300	60327940	8830	8840	8840	8830	9
628	20231103	094200	60248460	8850	8850	8850	8850	0
629	20231103	094100	60248460	8850	8850	8850	8850	0
630	20231103	094000	60248460	8850	8850	8850	8850	0
631	20231103	093900	60248460	8850	8850	8850	8850	0
632	20231103	093800	60248460	8850	8850	8850	8850	0
633	20231103	093700	60248460	8850	8850	8850	8850	0
634	20231103	093600	60248460	8850	8850	8850	8850	0
635	20231103	093500	60248460	8850	8850	8850	8850	4
636	20231103	093400	60213060	8850	8850	8850	8850	0
637	20231103	093300	60213060	8850	8850	8850	8850	1
638	20231103	093200	60204210	8850	8850	8850	8850	83
639	20231103	093100	59469660	8810	8810	8810	8810	0
640	20231103	093000	59469660	8810	8810	8810	8810	0
641	20231103	092900	59469660	8810	8810	8810	8810	0
642	20231103	092800	59469660	8810	8810	8810	8810	60
643	20231103	092700	58941060	8800	8800	8800	8800	0
644	20231103	092600	58941060	8800	8800	8800	8800	3984
645	20231103	092500	23881860	8870	8920	8920	8780	850
646	20231103	092400	16345600	8930	8930	8930	8930	0
647	20231103	092300	16345600	8930	8930	8930	8930	0
648	20231103	092200	16345600	8930	8930	8930	8930	12
649	20231103	092100	16238440	8930	8930	8930	8930	0
650	20231103	092000	16238440	8930	8930	8930	8930	0
651	20231103	091900	16238440	8930	8930	8930	8930	0
652	20231103	091800	16238440	8930	8940	8940	8930	37
653	20231103	091700	15907920	8960	8960	8960	8960	0
654	20231103	091600	15907920	8960	8960	8960	8960	0
655	20231103	091500	15907920	8960	8960	8960	8960	0
656	20231103	091400	15907920	8960	8960	8960	8960	0
657	20231103	091300	15907920	8960	8960	8960	8960	0
658	20231103	091200	15907920	8960	8970	8970	8960	154
659	20231103	091100	14528060	8970	8970	8970	8970	0
660	20231103	091000	14528060	8970	8970	8970	8970	48
661	20231103	090900	14097500	8990	8990	8990	8990	0
662	20231103	090800	14097500	8990	8990	8990	8990	0
663	20231103	090700	14097500	8990	8990	8990	8990	0
664	20231103	090600	14097500	8990	8990	8990	8990	0
665	20231103	090500	14097500	8990	9000	9000	8990	1429
666	20231103	090400	1250300	9000	9000	9000	9000	1
667	20231103	090300	1241300	9000	9000	9000	9000	100
668	20231103	090200	341300	8990	8990	8990	8990	0
669	20231103	090100	341300	8990	8990	8990	8990	0
670	20231103	090000	341300	8990	8980	8990	8980	38