KissMeData/189860/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202700	70949380	4450	4450	4450	4450	182
3	20231103	202600	70949380	4450	4450	4450	4450	0
4	20231103	202500	70949380	4450	4450	4450	4450	0
5	20231103	202400	70949380	4450	4450	4450	4450	0
6	20231103	202300	70949380	4450	4450	4450	4450	0
7	20231103	202200	70949380	4450	4450	4450	4450	0
8	20231103	202100	70949380	4450	4450	4450	4450	0
9	20231103	202000	70949380	4450	4450	4450	4450	0
10	20231103	201900	70949380	4450	4450	4450	4450	0
11	20231103	201800	70949380	4450	4450	4450	4450	0
12	20231103	201700	70949380	4450	4450	4450	4450	0
13	20231103	201600	70949380	4450	4450	4450	4450	0
14	20231103	201500	70949380	4450	4450	4450	4450	0
15	20231103	201400	70949380	4450	4450	4450	4450	0
16	20231103	201300	70949380	4450	4450	4450	4450	0
17	20231103	201200	70949380	4450	4450	4450	4450	0
18	20231103	201100	70949380	4450	4450	4450	4450	0
19	20231103	201000	70949380	4450	4450	4450	4450	0
20	20231103	200900	70949380	4450	4450	4450	4450	0
21	20231103	200800	70949380	4450	4450	4450	4450	0
22	20231103	200700	70949380	4450	4450	4450	4450	0
23	20231103	200600	70949380	4450	4450	4450	4450	0
24	20231103	200500	70949380	4450	4450	4450	4450	0
25	20231103	200400	70949380	4450	4450	4450	4450	0
26	20231103	200300	70949380	4450	4450	4450	4450	0
27	20231103	200200	70949380	4450	4450	4450	4450	0
28	20231103	200100	70949380	4450	4450	4450	4450	0
29	20231103	200000	70949380	4450	4450	4450	4450	0
30	20231103	195900	70949380	4450	4450	4450	4450	0
31	20231103	195800	70949380	4450	4450	4450	4450	0
32	20231103	195700	70949380	4450	4450	4450	4450	182
33	20231103	195600	70949380	4450	4450	4450	4450	0
34	20231103	195500	70949380	4450	4450	4450	4450	0
35	20231103	195400	70949380	4450	4450	4450	4450	0
36	20231103	195300	70949380	4450	4450	4450	4450	0
37	20231103	195200	70949380	4450	4450	4450	4450	0
38	20231103	195100	70949380	4450	4450	4450	4450	0
39	20231103	195000	70949380	4450	4450	4450	4450	0
40	20231103	194900	70949380	4450	4450	4450	4450	0
41	20231103	194800	70949380	4450	4450	4450	4450	0
42	20231103	194700	70949380	4450	4450	4450	4450	0
43	20231103	194600	70949380	4450	4450	4450	4450	0
44	20231103	194500	70949380	4450	4450	4450	4450	0
45	20231103	194400	70949380	4450	4450	4450	4450	0
46	20231103	194300	70949380	4450	4450	4450	4450	0
47	20231103	194200	70949380	4450	4450	4450	4450	0
48	20231103	194100	70949380	4450	4450	4450	4450	0
49	20231103	194000	70949380	4450	4450	4450	4450	0
50	20231103	193900	70949380	4450	4450	4450	4450	0
51	20231103	193800	70949380	4450	4450	4450	4450	0
52	20231103	193700	70949380	4450	4450	4450	4450	0
53	20231103	193600	70949380	4450	4450	4450	4450	0
54	20231103	193500	70949380	4450	4450	4450	4450	0
55	20231103	193400	70949380	4450	4450	4450	4450	0
56	20231103	193300	70949380	4450	4450	4450	4450	0
57	20231103	193200	70949380	4450	4450	4450	4450	0
58	20231103	193100	70949380	4450	4450	4450	4450	0
59	20231103	193000	70949380	4450	4450	4450	4450	0
60	20231103	192900	70949380	4450	4450	4450	4450	0
61	20231103	192800	70949380	4450	4450	4450	4450	0
62	20231103	192700	70949380	4450	4450	4450	4450	182
63	20231103	192600	70949380	4450	4450	4450	4450	0
64	20231103	192500	70949380	4450	4450	4450	4450	0
65	20231103	192400	70949380	4450	4450	4450	4450	0
66	20231103	192300	70949380	4450	4450	4450	4450	0
67	20231103	192200	70949380	4450	4450	4450	4450	0
68	20231103	192100	70949380	4450	4450	4450	4450	0
69	20231103	192000	70949380	4450	4450	4450	4450	0
70	20231103	191900	70949380	4450	4450	4450	4450	0
71	20231103	191800	70949380	4450	4450	4450	4450	0
72	20231103	191700	70949380	4450	4450	4450	4450	0
73	20231103	191600	70949380	4450	4450	4450	4450	0
74	20231103	191500	70949380	4450	4450	4450	4450	0
75	20231103	191400	70949380	4450	4450	4450	4450	0
76	20231103	191300	70949380	4450	4450	4450	4450	0
77	20231103	191200	70949380	4450	4450	4450	4450	0
78	20231103	191100	70949380	4450	4450	4450	4450	0
79	20231103	191000	70949380	4450	4450	4450	4450	0
80	20231103	190900	70949380	4450	4450	4450	4450	0
81	20231103	190800	70949380	4450	4450	4450	4450	0
82	20231103	190700	70949380	4450	4450	4450	4450	0
83	20231103	190600	70949380	4450	4450	4450	4450	0
84	20231103	190500	70949380	4450	4450	4450	4450	0
85	20231103	190400	70949380	4450	4450	4450	4450	0
86	20231103	190300	70949380	4450	4450	4450	4450	0
87	20231103	190200	70949380	4450	4450	4450	4450	0
88	20231103	190100	70949380	4450	4450	4450	4450	0
89	20231103	190000	70949380	4450	4450	4450	4450	0
90	20231103	185900	70949380	4450	4450	4450	4450	0
91	20231103	185800	70949380	4450	4450	4450	4450	0
92	20231103	185700	70949380	4450	4450	4450	4450	182
93	20231103	185600	70949380	4450	4450	4450	4450	0
94	20231103	185500	70949380	4450	4450	4450	4450	0
95	20231103	185400	70949380	4450	4450	4450	4450	0
96	20231103	185300	70949380	4450	4450	4450	4450	0
97	20231103	185200	70949380	4450	4450	4450	4450	0
98	20231103	185100	70949380	4450	4450	4450	4450	0
99	20231103	185000	70949380	4450	4450	4450	4450	0
100	20231103	184900	70949380	4450	4450	4450	4450	0
101	20231103	184800	70949380	4450	4450	4450	4450	0
102	20231103	184700	70949380	4450	4450	4450	4450	0
103	20231103	184600	70949380	4450	4450	4450	4450	0
104	20231103	184500	70949380	4450	4450	4450	4450	0
105	20231103	184400	70949380	4450	4450	4450	4450	0
106	20231103	184300	70949380	4450	4450	4450	4450	0
107	20231103	184200	70949380	4450	4450	4450	4450	0
108	20231103	184100	70949380	4450	4450	4450	4450	0
109	20231103	184000	70949380	4450	4450	4450	4450	0
110	20231103	183900	70949380	4450	4450	4450	4450	0
111	20231103	183800	70949380	4450	4450	4450	4450	0
112	20231103	183700	70949380	4450	4450	4450	4450	0
113	20231103	183600	70949380	4450	4450	4450	4450	0
114	20231103	183500	70949380	4450	4450	4450	4450	0
115	20231103	183400	70949380	4450	4450	4450	4450	0
116	20231103	183300	70949380	4450	4450	4450	4450	0
117	20231103	183200	70949380	4450	4450	4450	4450	0
118	20231103	183100	70949380	4450	4450	4450	4450	0
119	20231103	183000	70949380	4450	4450	4450	4450	0
120	20231103	182900	70949380	4450	4450	4450	4450	0
121	20231103	182800	70949380	4450	4450	4450	4450	0
122	20231103	182700	70949380	4450	4450	4450	4450	182
123	20231103	182600	70949380	4450	4450	4450	4450	0
124	20231103	182500	70949380	4450	4450	4450	4450	0
125	20231103	182400	70949380	4450	4450	4450	4450	0
126	20231103	182300	70949380	4450	4450	4450	4450	0
127	20231103	182200	70949380	4450	4450	4450	4450	0
128	20231103	182100	70949380	4450	4450	4450	4450	0
129	20231103	182000	70949380	4450	4450	4450	4450	0
130	20231103	181900	70949380	4450	4450	4450	4450	0
131	20231103	181800	70949380	4450	4450	4450	4450	0
132	20231103	181700	70949380	4450	4450	4450	4450	0
133	20231103	181600	70949380	4450	4450	4450	4450	0
134	20231103	181500	70949380	4450	4450	4450	4450	0
135	20231103	181400	70949380	4450	4450	4450	4450	0
136	20231103	181300	70949380	4450	4450	4450	4450	0
137	20231103	181200	70949380	4450	4450	4450	4450	0
138	20231103	181100	70949380	4450	4450	4450	4450	0
139	20231103	181000	70949380	4450	4450	4450	4450	0
140	20231103	180900	70949380	4450	4450	4450	4450	0
141	20231103	180800	70949380	4450	4450	4450	4450	0
142	20231103	180700	70949380	4450	4450	4450	4450	0
143	20231103	180600	70949380	4450	4450	4450	4450	0
144	20231103	180500	70949380	4450	4450	4450	4450	0
145	20231103	180400	70949380	4450	4450	4450	4450	0
146	20231103	180300	70949380	4450	4450	4450	4450	0
147	20231103	180200	70949380	4450	4450	4450	4450	0
148	20231103	180100	70949380	4450	4450	4450	4450	0
149	20231103	180000	70949380	4450	4450	4450	4450	0
150	20231103	175900	70949380	4450	4450	4450	4450	0
151	20231103	175800	70949380	4450	4450	4450	4450	0
152	20231103	175700	70949380	4450	4450	4450	4450	182
153	20231103	175600	70949380	4450	4450	4450	4450	0
154	20231103	175500	70949380	4450	4450	4450	4450	0
155	20231103	175400	70949380	4450	4450	4450	4450	0
156	20231103	175300	70949380	4450	4450	4450	4450	0
157	20231103	175200	70949380	4450	4450	4450	4450	0
158	20231103	175100	70949380	4450	4450	4450	4450	0
159	20231103	175000	70949380	4450	4450	4450	4450	0
160	20231103	174900	70949380	4450	4450	4450	4450	0
161	20231103	174800	70949380	4450	4450	4450	4450	0
162	20231103	174700	70949380	4450	4450	4450	4450	0
163	20231103	174600	70949380	4450	4450	4450	4450	0
164	20231103	174500	70949380	4450	4450	4450	4450	0
165	20231103	174400	70949380	4450	4450	4450	4450	0
166	20231103	174300	70949380	4450	4450	4450	4450	0
167	20231103	174200	70949380	4450	4450	4450	4450	0
168	20231103	174100	70949380	4450	4450	4450	4450	0
169	20231103	174000	70949380	4450	4450	4450	4450	0
170	20231103	173900	70949380	4450	4450	4450	4450	0
171	20231103	173800	70949380	4450	4450	4450	4450	0
172	20231103	173700	70949380	4450	4450	4450	4450	0
173	20231103	173600	70949380	4450	4450	4450	4450	0
174	20231103	173500	70949380	4450	4450	4450	4450	0
175	20231103	173400	70949380	4450	4450	4450	4450	0
176	20231103	173300	70949380	4450	4450	4450	4450	0
177	20231103	173200	70949380	4450	4450	4450	4450	0
178	20231103	173100	70949380	4450	4450	4450	4450	0
179	20231103	173000	70949380	4450	4450	4450	4450	0
180	20231103	172900	70949380	4450	4450	4450	4450	0
181	20231103	172800	70949380	4450	4450	4450	4450	0
182	20231103	172700	70949380	4450	4450	4450	4450	182
183	20231103	172600	70949380	4450	4450	4450	4450	0
184	20231103	172500	70949380	4450	4450	4450	4450	0
185	20231103	172400	70949380	4450	4450	4450	4450	0
186	20231103	172300	70949380	4450	4450	4450	4450	0
187	20231103	172200	70949380	4450	4450	4450	4450	0
188	20231103	172100	70949380	4450	4450	4450	4450	0
189	20231103	172000	70949380	4450	4450	4450	4450	0
190	20231103	171900	70949380	4450	4450	4450	4450	0
191	20231103	171800	70949380	4450	4450	4450	4450	0
192	20231103	171700	70949380	4450	4450	4450	4450	0
193	20231103	171600	70949380	4450	4450	4450	4450	0
194	20231103	171500	70949380	4450	4450	4450	4450	0
195	20231103	171400	70949380	4450	4450	4450	4450	0
196	20231103	171300	70949380	4450	4450	4450	4450	0
197	20231103	171200	70949380	4450	4450	4450	4450	0
198	20231103	171100	70949380	4450	4450	4450	4450	0
199	20231103	171000	70949380	4450	4450	4450	4450	0
200	20231103	170900	70949380	4450	4450	4450	4450	0
201	20231103	170800	70949380	4450	4450	4450	4450	0
202	20231103	170700	70949380	4450	4450	4450	4450	0
203	20231103	170600	70949380	4450	4450	4450	4450	0
204	20231103	170500	70949380	4450	4450	4450	4450	0
205	20231103	170400	70949380	4450	4450	4450	4450	0
206	20231103	170300	70949380	4450	4450	4450	4450	0
207	20231103	170200	70949380	4450	4450	4450	4450	0
208	20231103	170100	70949380	4450	4450	4450	4450	0
209	20231103	170000	70949380	4450	4450	4450	4450	0
210	20231103	165900	70949380	4450	4450	4450	4450	0
211	20231103	165800	70949380	4450	4450	4450	4450	0
212	20231103	165700	70949380	4450	4450	4450	4450	182
213	20231103	165600	70949380	4450	4450	4450	4450	0
214	20231103	165500	70949380	4450	4450	4450	4450	0
215	20231103	165400	70949380	4450	4450	4450	4450	0
216	20231103	165300	70949380	4450	4450	4450	4450	0
217	20231103	165200	70949380	4450	4450	4450	4450	0
218	20231103	165100	70949380	4450	4450	4450	4450	0
219	20231103	165000	70949380	4450	4450	4450	4450	0
220	20231103	164900	70949380	4450	4450	4450	4450	0
221	20231103	164800	70949380	4450	4450	4450	4450	0
222	20231103	164700	70949380	4450	4450	4450	4450	0
223	20231103	164600	70949380	4450	4450	4450	4450	0
224	20231103	164500	70949380	4450	4450	4450	4450	0
225	20231103	164400	70949380	4450	4450	4450	4450	0
226	20231103	164300	70949380	4450	4450	4450	4450	0
227	20231103	164200	70949380	4450	4450	4450	4450	0
228	20231103	164100	70949380	4450	4450	4450	4450	0
229	20231103	164000	70949380	4450	4450	4450	4450	0
230	20231103	163900	70949380	4450	4450	4450	4450	0
231	20231103	163800	70949380	4450	4450	4450	4450	0
232	20231103	163700	70949380	4450	4450	4450	4450	0
233	20231103	163600	70949380	4450	4450	4450	4450	0
234	20231103	163500	70949380	4450	4450	4450	4450	0
235	20231103	163400	70949380	4450	4450	4450	4450	0
236	20231103	163300	70949380	4450	4450	4450	4450	0
237	20231103	163200	70949380	4450	4450	4450	4450	0
238	20231103	163100	70949380	4450	4450	4450	4450	0
239	20231103	163000	70949380	4450	4450	4450	4450	0
240	20231103	162900	70949380	4450	4450	4450	4450	0
241	20231103	162800	70949380	4450	4450	4450	4450	0
242	20231103	162700	70949380	4450	4450	4450	4450	182
243	20231103	162600	70949380	4450	4450	4450	4450	0
244	20231103	162500	70949380	4450	4450	4450	4450	0
245	20231103	162400	70949380	4450	4450	4450	4450	0
246	20231103	162300	70949380	4450	4450	4450	4450	0
247	20231103	162200	70949380	4450	4450	4450	4450	0
248	20231103	162100	70949380	4450	4450	4450	4450	0
249	20231103	162000	70949380	4450	4450	4450	4450	0
250	20231103	161900	70949380	4450	4450	4450	4450	0
251	20231103	161800	70949380	4450	4450	4450	4450	0
252	20231103	161700	70949380	4450	4450	4450	4450	0
253	20231103	161600	70949380	4450	4450	4450	4450	0
254	20231103	161500	70949380	4450	4450	4450	4450	0
255	20231103	161400	70949380	4450	4450	4450	4450	0
256	20231103	161300	70949380	4450	4450	4450	4450	0
257	20231103	161200	70949380	4450	4450	4450	4450	0
258	20231103	161100	70949380	4450	4450	4450	4450	0
259	20231103	161000	70949380	4450	4450	4450	4450	0
260	20231103	160900	70949380	4450	4450	4450	4450	0
261	20231103	160800	70949380	4450	4450	4450	4450	0
262	20231103	160700	70949380	4450	4450	4450	4450	0
263	20231103	160600	70949380	4450	4450	4450	4450	0
264	20231103	160500	70949380	4450	4450	4450	4450	0
265	20231103	160400	70949380	4450	4450	4450	4450	0
266	20231103	160300	70949380	4450	4450	4450	4450	0
267	20231103	160200	70949380	4450	4450	4450	4450	0
268	20231103	160100	70949380	4450	4450	4450	4450	0
269	20231103	160000	70949380	4450	4450	4450	4450	0
270	20231103	155900	70949380	4450	4450	4450	4450	0
271	20231103	155800	70949380	4450	4450	4450	4450	0
272	20231103	155700	70949380	4450	4450	4450	4450	182
273	20231103	155600	70949380	4450	4450	4450	4450	0
274	20231103	155500	70949380	4450	4450	4450	4450	0
275	20231103	155400	70949380	4450	4450	4450	4450	0
276	20231103	155300	70949380	4450	4450	4450	4450	0
277	20231103	155200	70949380	4450	4450	4450	4450	0
278	20231103	155100	70949380	4450	4450	4450	4450	0
279	20231103	155000	70949380	4450	4450	4450	4450	0
280	20231103	154900	70949380	4450	4450	4450	4450	0
281	20231103	154800	70949380	4450	4450	4450	4450	0
282	20231103	154700	70949380	4450	4450	4450	4450	0
283	20231103	154600	70949380	4450	4450	4450	4450	0
284	20231103	154500	70949380	4450	4450	4450	4450	0
285	20231103	154400	70949380	4450	4450	4450	4450	0
286	20231103	154300	70949380	4450	4450	4450	4450	0
287	20231103	154200	70949380	4450	4450	4450	4450	0
288	20231103	154100	70949380	4450	4450	4450	4450	0
289	20231103	154000	70949380	4450	4450	4450	4450	0
290	20231103	153900	70949380	4450	4450	4450	4450	0
291	20231103	153800	70949380	4450	4450	4450	4450	0
292	20231103	153700	70949380	4450	4450	4450	4450	0
293	20231103	153600	70949380	4450	4450	4450	4450	0
294	20231103	153500	70949380	4450	4450	4450	4450	0
295	20231103	153400	70949380	4450	4450	4450	4450	0
296	20231103	153300	70949380	4450	4450	4450	4450	0
297	20231103	153200	70949380	4450	4450	4450	4450	0
298	20231103	153100	70949380	4450	4450	4450	4450	0
299	20231103	153000	70949380	4450	4450	4450	4450	182
300	20231103	152900	70139480	4460	4460	4460	4460	0
301	20231103	152800	70139480	4460	4460	4460	4460	0
302	20231103	152700	70139480	4460	4460	4460	4460	0
303	20231103	152600	70139480	4460	4460	4460	4460	0
304	20231103	152500	70139480	4460	4460	4460	4460	0
305	20231103	152400	70139480	4460	4460	4460	4460	0
306	20231103	152300	70139480	4460	4460	4460	4460	0
307	20231103	152200	70139480	4460	4460	4460	4460	0
308	20231103	152100	70139480	4460	4460	4460	4460	0
309	20231103	152000	70139480	4460	4460	4460	4460	0
310	20231103	151900	70139480	4460	4460	4460	4460	1
311	20231103	151800	70135020	4450	4450	4450	4450	80
312	20231103	151700	69779020	4450	4455	4455	4450	599
313	20231103	151600	67113140	4460	4460	4460	4460	1
314	20231103	151500	67108680	4465	4465	4465	4465	0
315	20231103	151400	67108680	4465	4465	4465	4465	0
316	20231103	151300	67108680	4465	4465	4465	4465	15
317	20231103	151200	67041705	4465	4465	4465	4465	0
318	20231103	151100	67041705	4465	4465	4465	4465	4
319	20231103	151000	67023845	4470	4470	4470	4470	0
320	20231103	150900	67023845	4470	4470	4470	4470	44
321	20231103	150800	66827165	4465	4465	4465	4465	10
322	20231103	150700	66782515	4465	4465	4465	4465	0
323	20231103	150600	66782515	4465	4465	4465	4465	0
324	20231103	150500	66782515	4465	4465	4465	4465	6
325	20231103	150400	66755725	4465	4465	4465	4465	50
326	20231103	150300	66532475	4465	4465	4465	4465	0
327	20231103	150200	66532475	4465	4465	4465	4465	0
328	20231103	150100	66532475	4465	4465	4465	4465	0
329	20231103	150000	66532475	4465	4465	4465	4465	0
330	20231103	145900	66532475	4465	4465	4465	4465	0
331	20231103	145800	66532475	4465	4465	4465	4465	0
332	20231103	145700	66532475	4465	4465	4465	4465	34
333	20231103	145600	66380665	4465	4465	4465	4465	40
334	20231103	145500	66202065	4455	4455	4455	4455	0
335	20231103	145400	66202065	4455	4455	4455	4455	0
336	20231103	145300	66202065	4455	4455	4455	4455	0
337	20231103	145200	66202065	4455	4455	4455	4455	0
338	20231103	145100	66202065	4455	4455	4455	4455	0
339	20231103	145000	66202065	4455	4455	4455	4455	0
340	20231103	144900	66202065	4455	4455	4455	4455	0
341	20231103	144800	66202065	4455	4455	4455	4455	1
342	20231103	144700	66197610	4465	4465	4465	4465	5
343	20231103	144600	66175285	4465	4465	4465	4465	5
344	20231103	144500	66152960	4455	4455	4455	4455	0
345	20231103	144400	66152960	4455	4455	4455	4455	134
346	20231103	144300	65555990	4455	4455	4455	4455	1
347	20231103	144200	65551535	4465	4465	4465	4465	4
348	20231103	144100	65533675	4460	4460	4460	4460	0
349	20231103	144000	65533675	4460	4460	4460	4460	0
350	20231103	143900	65533675	4460	4460	4460	4460	0
351	20231103	143800	65533675	4460	4465	4465	4460	3
352	20231103	143700	65520285	4465	4465	4465	4465	0
353	20231103	143600	65520285	4465	4465	4465	4465	0
354	20231103	143500	65520285	4465	4465	4465	4465	0
355	20231103	143400	65520285	4465	4465	4465	4465	0
356	20231103	143300	65520285	4465	4465	4465	4465	0
357	20231103	143200	65520285	4465	4465	4465	4465	0
358	20231103	143100	65520285	4465	4465	4465	4465	10
359	20231103	143000	65475635	4470	4470	4470	4470	0
360	20231103	142900	65475635	4470	4470	4470	4470	0
361	20231103	142800	65475635	4470	4470	4470	4470	0
362	20231103	142700	65475635	4470	4470	4470	4470	0
363	20231103	142600	65475635	4470	4470	4470	4470	0
364	20231103	142500	65475635	4470	4470	4470	4470	0
365	20231103	142400	65475635	4470	4470	4470	4470	30
366	20231103	142300	65341535	4475	4475	4475	4475	0
367	20231103	142200	65341535	4475	4475	4475	4475	0
368	20231103	142100	65341535	4475	4475	4475	4475	0
369	20231103	142000	65341535	4475	4470	4475	4470	50
370	20231103	141900	65117830	4470	4470	4470	4470	1
371	20231103	141800	65113360	4450	4450	4450	4450	0
372	20231103	141700	65113360	4450	4450	4450	4450	143
373	20231103	141600	64477010	4455	4455	4455	4455	0
374	20231103	141500	64477010	4455	4455	4455	4455	0
375	20231103	141400	64477010	4455	4455	4455	4455	10
376	20231103	141300	64432460	4450	4450	4450	4450	0
377	20231103	141200	64432460	4450	4450	4450	4450	0
378	20231103	141100	64432460	4450	4450	4450	4450	0
379	20231103	141000	64432460	4450	4450	4450	4450	0
380	20231103	140900	64432460	4450	4450	4450	4450	0
381	20231103	140800	64432460	4450	4450	4450	4450	0
382	20231103	140700	64432460	4450	4450	4450	4450	0
383	20231103	140600	64432460	4450	4455	4455	4450	25
384	20231103	140500	64321200	4450	4450	4450	4450	0
385	20231103	140400	64321200	4450	4450	4450	4450	0
386	20231103	140300	64321200	4450	4450	4455	4450	126
387	20231103	140200	63760490	4445	4445	4445	4445	0
388	20231103	140100	63760490	4445	4445	4445	4445	0
389	20231103	140000	63760490	4445	4445	4445	4445	20
390	20231103	135900	63671590	4445	4445	4445	4445	0
391	20231103	135800	63671590	4445	4445	4445	4445	0
392	20231103	135700	63671590	4445	4445	4445	4445	0
393	20231103	135600	63671590	4445	4445	4445	4445	223
394	20231103	135500	62680355	4470	4470	4470	4470	50
395	20231103	135400	62456855	4475	4475	4475	4475	0
396	20231103	135300	62456855	4475	4475	4475	4475	0
397	20231103	135200	62456855	4475	4475	4475	4475	0
398	20231103	135100	62456855	4475	4475	4475	4475	10
399	20231103	135000	62412105	4475	4475	4475	4475	50
400	20231103	134900	62188355	4475	4475	4475	4475	0
401	20231103	134800	62188355	4475	4475	4475	4475	0
402	20231103	134700	62188355	4475	4475	4475	4475	0
403	20231103	134600	62188355	4475	4475	4475	4475	0
404	20231103	134500	62188355	4475	4475	4475	4475	0
405	20231103	134400	62188355	4475	4475	4475	4475	0
406	20231103	134300	62188355	4475	4475	4475	4475	0
407	20231103	134200	62188355	4475	4475	4475	4475	0
408	20231103	134100	62188355	4475	4475	4475	4475	0
409	20231103	134000	62188355	4475	4475	4475	4475	0
410	20231103	133900	62188355	4475	4475	4475	4475	0
411	20231103	133800	62188355	4475	4475	4475	4475	0
412	20231103	133700	62188355	4475	4475	4475	4475	0
413	20231103	133600	62188355	4475	4475	4475	4475	8
414	20231103	133500	62152555	4475	4475	4475	4475	1
415	20231103	133400	62148080	4470	4470	4470	4470	0
416	20231103	133300	62148080	4470	4470	4470	4470	0
417	20231103	133200	62148080	4470	4470	4470	4470	111
418	20231103	133100	61651910	4470	4470	4470	4470	0
419	20231103	133000	61651910	4470	4470	4470	4470	0
420	20231103	132900	61651910	4470	4470	4470	4470	0
421	20231103	132800	61651910	4470	4470	4470	4470	0
422	20231103	132700	61651910	4470	4470	4470	4470	0
423	20231103	132600	61651910	4470	4470	4470	4470	0
424	20231103	132500	61651910	4470	4470	4470	4470	0
425	20231103	132400	61651910	4470	4470	4470	4470	61
426	20231103	132300	61379240	4470	4470	4470	4470	0
427	20231103	132200	61379240	4470	4470	4470	4470	0
428	20231103	132100	61379240	4470	4465	4470	4465	94
429	20231103	132000	60959180	4470	4470	4470	4470	0
430	20231103	131900	60959180	4470	4470	4470	4470	0
431	20231103	131800	60959180	4470	4470	4470	4470	0
432	20231103	131700	60959180	4470	4470	4470	4470	0
433	20231103	131600	60959180	4470	4470	4470	4470	0
434	20231103	131500	60959180	4470	4470	4470	4470	0
435	20231103	131400	60959180	4470	4470	4470	4470	0
436	20231103	131300	60959180	4470	4470	4470	4470	0
437	20231103	131200	60959180	4470	4470	4470	4470	30
438	20231103	131100	60825080	4470	4470	4470	4470	0
439	20231103	131000	60825080	4470	4470	4470	4470	0
440	20231103	130900	60825080	4470	4470	4470	4470	0
441	20231103	130800	60825080	4470	4470	4470	4470	0
442	20231103	130700	60825080	4470	4470	4470	4470	0
443	20231103	130600	60825080	4470	4470	4470	4470	0
444	20231103	130500	60825080	4470	4470	4470	4470	0
445	20231103	130400	60825080	4470	4470	4470	4470	0
446	20231103	130300	60825080	4470	4470	4470	4470	0
447	20231103	130200	60825080	4470	4470	4470	4470	0
448	20231103	130100	60825080	4470	4470	4470	4470	0
449	20231103	130000	60825080	4470	4470	4470	4470	0
450	20231103	125900	60825080	4470	4470	4470	4470	0
451	20231103	125800	60825080	4470	4470	4470	4470	0
452	20231103	125700	60825080	4470	4470	4470	4470	0
453	20231103	125600	60825080	4470	4470	4470	4470	0
454	20231103	125500	60825080	4470	4470	4470	4470	1
455	20231103	125400	60820610	4435	4435	4435	4435	0
456	20231103	125300	60820610	4435	4435	4435	4435	0
457	20231103	125200	60820610	4435	4435	4435	4435	0
458	20231103	125100	60820610	4435	4435	4435	4435	1
459	20231103	125000	60816175	4435	4435	4435	4435	0
460	20231103	124900	60816175	4435	4435	4435	4435	0
461	20231103	124800	60816175	4435	4435	4435	4435	0
462	20231103	124700	60816175	4435	4435	4435	4435	0
463	20231103	124600	60816175	4435	4435	4435	4435	0
464	20231103	124500	60816175	4435	4435	4435	4435	0
465	20231103	124400	60816175	4435	4435	4435	4435	0
466	20231103	124300	60816175	4435	4435	4435	4435	0
467	20231103	124200	60816175	4435	4435	4435	4435	0
468	20231103	124100	60816175	4435	4435	4435	4435	0
469	20231103	124000	60816175	4435	4435	4435	4435	0
470	20231103	123900	60816175	4435	4445	4445	4435	66
471	20231103	123800	60523195	4440	4440	4440	4440	0
472	20231103	123700	60523195	4440	4440	4440	4440	0
473	20231103	123600	60523195	4440	4445	4445	4440	50
474	20231103	123500	60301160	4475	4475	4475	4475	0
475	20231103	123400	60301160	4475	4475	4475	4475	0
476	20231103	123300	60301160	4475	4475	4475	4475	0
477	20231103	123200	60301160	4475	4475	4475	4475	0
478	20231103	123100	60301160	4475	4475	4475	4475	0
479	20231103	123000	60301160	4475	4475	4475	4475	0
480	20231103	122900	60301160	4475	4475	4475	4475	0
481	20231103	122800	60301160	4475	4475	4475	4475	10
482	20231103	122700	60256410	4475	4475	4475	4475	0
483	20231103	122600	60256410	4475	4480	4480	4475	197
484	20231103	122500	59373860	4480	4475	4480	4475	40
485	20231103	122400	59194685	4445	4445	4445	4445	200
486	20231103	122300	58305685	4475	4475	4475	4475	0
487	20231103	122200	58305685	4475	4475	4475	4475	0
488	20231103	122100	58305685	4475	4475	4475	4475	0
489	20231103	122000	58305685	4475	4475	4475	4475	0
490	20231103	121900	58305685	4475	4475	4475	4475	0
491	20231103	121800	58305685	4475	4475	4475	4475	172
492	20231103	121700	57535985	4475	4475	4475	4475	18
493	20231103	121600	57455435	4445	4445	4445	4445	224
494	20231103	121500	56459755	4445	4445	4445	4445	0
495	20231103	121400	56459755	4445	4445	4445	4445	0
496	20231103	121300	56459755	4445	4445	4445	4445	2
497	20231103	121200	56450865	4475	4475	4475	4475	0
498	20231103	121100	56450865	4475	4475	4475	4475	0
499	20231103	121000	56450865	4475	4475	4475	4475	0
500	20231103	120900	56450865	4475	4475	4475	4475	20
501	20231103	120800	56361365	4475	4475	4475	4445	41
502	20231103	120700	56177920	4470	4470	4470	4470	0
503	20231103	120600	56177920	4470	4470	4470	4470	0
504	20231103	120500	56177920	4470	4470	4470	4470	0
505	20231103	120400	56177920	4470	4470	4470	4470	205
506	20231103	120300	55261570	4460	4460	4460	4460	549
507	20231103	120200	52813030	4460	4460	4460	4460	0
508	20231103	120100	52813030	4460	4460	4460	4460	0
509	20231103	120000	52813030	4460	4460	4460	4460	0
510	20231103	115900	52813030	4460	4460	4460	4460	60
511	20231103	115800	52545430	4460	4440	4460	4440	86
512	20231103	115700	52162870	4440	4440	4440	4440	1
513	20231103	115600	52158430	4440	4450	4450	4440	27
514	20231103	115500	52038415	4450	4465	4465	4450	20
515	20231103	115400	51949400	4465	4465	4465	4465	0
516	20231103	115300	51949400	4465	4465	4465	4465	0
517	20231103	115200	51949400	4465	4465	4465	4465	0
518	20231103	115100	51949400	4465	4465	4465	4465	0
519	20231103	115000	51949400	4465	4465	4465	4465	0
520	20231103	114900	51949400	4465	4465	4465	4465	6
521	20231103	114800	51922610	4465	4465	4465	4465	0
522	20231103	114700	51922610	4465	4465	4465	4465	589
523	20231103	114600	49292725	4470	4470	4470	4470	0
524	20231103	114500	49292725	4470	4470	4470	4470	0
525	20231103	114400	49292725	4470	4470	4470	4470	0
526	20231103	114300	49292725	4470	4470	4470	4470	0
527	20231103	114200	49292725	4470	4470	4470	4470	0
528	20231103	114100	49292725	4470	4450	4470	4450	53
529	20231103	114000	49056815	4450	4455	4455	4450	657
530	20231103	113900	46129930	4470	4470	4470	4470	10
531	20231103	113800	46085230	4470	4470	4470	4470	0
532	20231103	113700	46085230	4470	4470	4470	4470	0
533	20231103	113600	46085230	4470	4470	4470	4470	198
534	20231103	113500	45200170	4470	4470	4470	4470	25
535	20231103	113400	45088420	4450	4450	4450	4450	50
536	20231103	113300	44865920	4450	4450	4450	4450	45
537	20231103	113200	44665670	4450	4450	4450	4450	0
538	20231103	113100	44665670	4450	4450	4450	4450	79
539	20231103	113000	44314120	4450	4465	4465	4450	79
540	20231103	112900	43962555	4475	4475	4475	4475	0
541	20231103	112800	43962555	4475	4475	4475	4475	0
542	20231103	112700	43962555	4475	4475	4475	4475	2
543	20231103	112600	43953605	4475	4475	4475	4475	0
544	20231103	112500	43953605	4475	4475	4475	4475	0
545	20231103	112400	43953605	4475	4475	4475	4475	0
546	20231103	112300	43953605	4475	4480	4480	4475	2
547	20231103	112200	43944650	4480	4480	4480	4480	0
548	20231103	112100	43944650	4480	4480	4480	4480	0
549	20231103	112000	43944650	4480	4470	4480	4470	545
550	20231103	111900	41505820	4470	4465	4470	4465	528
551	20231103	111800	39147485	4440	4440	4440	4440	0
552	20231103	111700	39147485	4440	4440	4440	4440	0
553	20231103	111600	39147485	4440	4440	4440	4440	0
554	20231103	111500	39147485	4440	4440	4440	4440	50
555	20231103	111400	38925485	4465	4465	4465	4465	58
556	20231103	111300	38666515	4435	4465	4465	4435	432
557	20231103	111200	36742815	4465	4465	4465	4465	66
558	20231103	111100	36448125	4455	4455	4455	4455	0
559	20231103	111000	36448125	4455	4455	4455	4455	0
560	20231103	110900	36448125	4455	4455	4455	4455	0
561	20231103	110800	36448125	4455	4455	4455	4455	0
562	20231103	110700	36448125	4455	4455	4455	4455	0
563	20231103	110600	36448125	4455	4455	4455	4455	14
564	20231103	110500	36385755	4455	4455	4455	4455	0
565	20231103	110400	36385755	4455	4455	4455	4455	30
566	20231103	110300	36252105	4455	4455	4455	4455	0
567	20231103	110200	36252105	4455	4455	4455	4455	0
568	20231103	110100	36252105	4455	4455	4455	4455	0
569	20231103	110000	36252105	4455	4455	4455	4455	0
570	20231103	105900	36252105	4455	4455	4455	4455	0
571	20231103	105800	36252105	4455	4455	4455	4455	0
572	20231103	105700	36252105	4455	4455	4455	4455	8
573	20231103	105600	36216465	4455	4455	4455	4455	57
574	20231103	105500	35962530	4460	4460	4460	4460	1
575	20231103	105400	35958070	4460	4460	4460	4460	15
576	20231103	105300	35891170	4455	4455	4455	4455	21
577	20231103	105200	35797615	4450	4450	4450	4450	408
578	20231103	105100	33982015	4450	4450	4450	4450	0
579	20231103	105000	33982015	4450	4450	4450	4450	0
580	20231103	104900	33982015	4450	4450	4450	4450	0
581	20231103	104800	33982015	4450	4450	4450	4450	0
582	20231103	104700	33982015	4450	4450	4450	4450	0
583	20231103	104600	33982015	4450	4440	4450	4440	50
584	20231103	104500	33759715	4450	4450	4450	4450	0
585	20231103	104400	33759715	4450	4450	4450	4450	1
586	20231103	104300	33755265	4450	4450	4450	4450	1
587	20231103	104200	33750815	4445	4440	4445	4440	46
588	20231103	104100	33546385	4440	4440	4440	4440	0
589	20231103	104000	33546385	4440	4440	4440	4440	0
590	20231103	103900	33546385	4440	4440	4440	4440	312
591	20231103	103800	32161105	4435	4425	4435	4425	353
592	20231103	103700	30596860	4425	4425	4425	4425	0
593	20231103	103600	30596860	4425	4425	4425	4425	508
594	20231103	103500	28348960	4405	4405	4405	4405	0
595	20231103	103400	28348960	4405	4405	4405	4405	1
596	20231103	103300	28344555	4425	4425	4425	4425	0
597	20231103	103200	28344555	4425	4425	4425	4425	0
598	20231103	103100	28344555	4425	4425	4425	4425	0
599	20231103	103000	28344555	4425	4425	4425	4425	0
600	20231103	102900	28344555	4425	4425	4425	4425	1
601	20231103	102800	28340130	4400	4400	4400	4400	20
602	20231103	102700	28252130	4400	4400	4400	4400	1000
603	20231103	102600	23852130	4405	4405	4405	4405	225
604	20231103	102500	22861005	4425	4425	4425	4425	0
605	20231103	102400	22861005	4425	4425	4425	4425	0
606	20231103	102300	22861005	4425	4425	4425	4425	0
607	20231103	102200	22861005	4425	4425	4425	4425	0
608	20231103	102100	22861005	4425	4425	4425	4425	0
609	20231103	102000	22861005	4425	4425	4425	4425	2
610	20231103	101900	22852155	4405	4405	4405	4405	41
611	20231103	101800	22671550	4405	4405	4405	4405	227
612	20231103	101700	21671615	4400	4400	4400	4400	135
613	20231103	101600	21077615	4415	4415	4415	4415	0
614	20231103	101500	21077615	4415	4415	4415	4415	0
615	20231103	101400	21077615	4415	4415	4415	4415	1
616	20231103	101300	21073200	4400	4400	4400	4400	270
617	20231103	101200	19885200	4410	4410	4410	4410	0
618	20231103	101100	19885200	4410	4410	4410	4410	1015
619	20231103	101000	15409050	4380	4380	4380	4380	0
620	20231103	100900	15409050	4380	4380	4380	4380	0
621	20231103	100800	15409050	4380	4380	4380	4380	0
622	20231103	100700	15409050	4380	4385	4385	4380	10
623	20231103	100600	15365240	4380	4380	4380	4380	0
624	20231103	100500	15365240	4380	4400	4400	4380	58
625	20231103	100400	15110770	4390	4390	4390	4390	0
626	20231103	100300	15110770	4390	4390	4390	4390	40
627	20231103	100200	14935170	4385	4385	4385	4385	0
628	20231103	100100	14935170	4385	4385	4385	4385	50
629	20231103	100000	14715920	4380	4380	4380	4380	7
630	20231103	095900	14685260	4380	4380	4380	4380	0
631	20231103	095800	14685260	4380	4380	4380	4380	0
632	20231103	095700	14685260	4380	4380	4380	4380	0
633	20231103	095600	14685260	4380	4380	4380	4380	0
634	20231103	095500	14685260	4380	4380	4380	4380	0
635	20231103	095400	14685260	4380	4380	4380	4380	0
636	20231103	095300	14685260	4380	4380	4380	4380	0
637	20231103	095200	14685260	4380	4380	4380	4380	0
638	20231103	095100	14685260	4380	4380	4380	4380	1
639	20231103	095000	14680880	4380	4375	4380	4375	15
640	20231103	094900	14615240	4380	4380	4380	4380	56
641	20231103	094800	14369960	4385	4385	4385	4385	2
642	20231103	094700	14361190	4390	4395	4395	4390	2
643	20231103	094600	14352405	4400	4395	4400	4390	11
644	20231103	094500	14304025	4390	4400	4410	4390	24
645	20231103	094400	14198420	4395	4395	4400	4395	6
646	20231103	094300	14172045	4390	4390	4390	4390	0
647	20231103	094200	14172045	4390	4390	4390	4390	0
648	20231103	094100	14172045	4390	4395	4395	4390	2
649	20231103	094000	14163260	4390	4390	4390	4385	31
650	20231103	093900	14027175	4390	4390	4390	4390	2
651	20231103	093800	14018395	4410	4410	4410	4410	0
652	20231103	093700	14018395	4410	4410	4410	4410	0
653	20231103	093600	14018395	4410	4410	4410	4410	0
654	20231103	093500	14018395	4410	4410	4410	4410	0
655	20231103	093400	14018395	4410	4410	4410	4410	2
656	20231103	093300	14009575	4400	4410	4410	4400	21
657	20231103	093200	13917165	4400	4395	4410	4395	3
658	20231103	093100	13903960	4390	4390	4390	4390	0
659	20231103	093000	13903960	4390	4395	4395	4390	86
660	20231103	092900	13526025	4395	4395	4395	4395	0
661	20231103	092800	13526025	4395	4405	4405	4395	2
662	20231103	092700	13517225	4410	4410	4410	4410	1429
663	20231103	092600	7215335	4410	4410	4410	4410	0
664	20231103	092500	7215335	4410	4415	4415	4410	99
665	20231103	092400	6778325	4435	4435	4435	4435	0
666	20231103	092300	6778325	4435	4435	4435	4435	0
667	20231103	092200	6778325	4435	4435	4435	4435	1
668	20231103	092100	6773890	4410	4410	4410	4410	0
669	20231103	092000	6773890	4410	4410	4410	4410	0
670	20231103	091900	6773890	4410	4410	4410	4410	0
671	20231103	091800	6773890	4410	4410	4410	4410	1
672	20231103	091700	6769480	4410	4410	4410	4410	0
673	20231103	091600	6769480	4410	4410	4410	4410	70
674	20231103	091500	6460780	4440	4440	4440	4440	2
675	20231103	091400	6451900	4445	4415	4445	4410	32
676	20231103	091300	6310575	4440	4430	4440	4430	24
677	20231103	091200	6204050	4410	4410	4410	4410	3
678	20231103	091100	6190820	4405	4405	4405	4405	264
679	20231103	091000	5027900	4395	4400	4400	4390	335
680	20231103	090900	3555390	4405	4405	4405	4405	1
681	20231103	090800	3550985	4405	4405	4405	4405	67
682	20231103	090700	3255850	4405	4405	4405	4405	25
683	20231103	090600	3145725	4405	4405	4405	4405	0
684	20231103	090500	3145725	4405	4405	4405	4405	73
685	20231103	090400	2824160	4405	4405	4405	4405	10
686	20231103	090300	2780110	4400	4440	4440	4400	569
687	20231103	090200	262140	4450	4445	4450	4445	19
688	20231103	090100	177600	4440	4440	4440	4440	14
689	20231103	090000	115440	4440	4440	4440	4440	26