KissMeData/091340/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195700	58675300	2705	2705	2705	2705	466
3	20231103	195600	58675300	2705	2705	2705	2705	0
4	20231103	195500	58675300	2705	2705	2705	2705	0
5	20231103	195400	58675300	2705	2705	2705	2705	0
6	20231103	195300	58675300	2705	2705	2705	2705	0
7	20231103	195200	58675300	2705	2705	2705	2705	0
8	20231103	195100	58675300	2705	2705	2705	2705	0
9	20231103	195000	58675300	2705	2705	2705	2705	0
10	20231103	194900	58675300	2705	2705	2705	2705	0
11	20231103	194800	58675300	2705	2705	2705	2705	0
12	20231103	194700	58675300	2705	2705	2705	2705	0
13	20231103	194600	58675300	2705	2705	2705	2705	0
14	20231103	194500	58675300	2705	2705	2705	2705	0
15	20231103	194400	58675300	2705	2705	2705	2705	0
16	20231103	194300	58675300	2705	2705	2705	2705	0
17	20231103	194200	58675300	2705	2705	2705	2705	0
18	20231103	194100	58675300	2705	2705	2705	2705	0
19	20231103	194000	58675300	2705	2705	2705	2705	0
20	20231103	193900	58675300	2705	2705	2705	2705	0
21	20231103	193800	58675300	2705	2705	2705	2705	0
22	20231103	193700	58675300	2705	2705	2705	2705	0
23	20231103	193600	58675300	2705	2705	2705	2705	0
24	20231103	193500	58675300	2705	2705	2705	2705	0
25	20231103	193400	58675300	2705	2705	2705	2705	0
26	20231103	193300	58675300	2705	2705	2705	2705	0
27	20231103	193200	58675300	2705	2705	2705	2705	0
28	20231103	193100	58675300	2705	2705	2705	2705	0
29	20231103	193000	58675300	2705	2705	2705	2705	0
30	20231103	192900	58675300	2705	2705	2705	2705	0
31	20231103	192800	58675300	2705	2705	2705	2705	0
32	20231103	192700	58675300	2705	2705	2705	2705	466
33	20231103	192600	58675300	2705	2705	2705	2705	0
34	20231103	192500	58675300	2705	2705	2705	2705	0
35	20231103	192400	58675300	2705	2705	2705	2705	0
36	20231103	192300	58675300	2705	2705	2705	2705	0
37	20231103	192200	58675300	2705	2705	2705	2705	0
38	20231103	192100	58675300	2705	2705	2705	2705	0
39	20231103	192000	58675300	2705	2705	2705	2705	0
40	20231103	191900	58675300	2705	2705	2705	2705	0
41	20231103	191800	58675300	2705	2705	2705	2705	0
42	20231103	191700	58675300	2705	2705	2705	2705	0
43	20231103	191600	58675300	2705	2705	2705	2705	0
44	20231103	191500	58675300	2705	2705	2705	2705	0
45	20231103	191400	58675300	2705	2705	2705	2705	0
46	20231103	191300	58675300	2705	2705	2705	2705	0
47	20231103	191200	58675300	2705	2705	2705	2705	0
48	20231103	191100	58675300	2705	2705	2705	2705	0
49	20231103	191000	58675300	2705	2705	2705	2705	0
50	20231103	190900	58675300	2705	2705	2705	2705	0
51	20231103	190800	58675300	2705	2705	2705	2705	0
52	20231103	190700	58675300	2705	2705	2705	2705	0
53	20231103	190600	58675300	2705	2705	2705	2705	0
54	20231103	190500	58675300	2705	2705	2705	2705	0
55	20231103	190400	58675300	2705	2705	2705	2705	0
56	20231103	190300	58675300	2705	2705	2705	2705	0
57	20231103	190200	58675300	2705	2705	2705	2705	0
58	20231103	190100	58675300	2705	2705	2705	2705	0
59	20231103	190000	58675300	2705	2705	2705	2705	0
60	20231103	185900	58675300	2705	2705	2705	2705	0
61	20231103	185800	58675300	2705	2705	2705	2705	0
62	20231103	185700	58675300	2705	2705	2705	2705	466
63	20231103	185600	58675300	2705	2705	2705	2705	0
64	20231103	185500	58675300	2705	2705	2705	2705	0
65	20231103	185400	58675300	2705	2705	2705	2705	0
66	20231103	185300	58675300	2705	2705	2705	2705	0
67	20231103	185200	58675300	2705	2705	2705	2705	0
68	20231103	185100	58675300	2705	2705	2705	2705	0
69	20231103	185000	58675300	2705	2705	2705	2705	0
70	20231103	184900	58675300	2705	2705	2705	2705	0
71	20231103	184800	58675300	2705	2705	2705	2705	0
72	20231103	184700	58675300	2705	2705	2705	2705	0
73	20231103	184600	58675300	2705	2705	2705	2705	0
74	20231103	184500	58675300	2705	2705	2705	2705	0
75	20231103	184400	58675300	2705	2705	2705	2705	0
76	20231103	184300	58675300	2705	2705	2705	2705	0
77	20231103	184200	58675300	2705	2705	2705	2705	0
78	20231103	184100	58675300	2705	2705	2705	2705	0
79	20231103	184000	58675300	2705	2705	2705	2705	0
80	20231103	183900	58675300	2705	2705	2705	2705	0
81	20231103	183800	58675300	2705	2705	2705	2705	0
82	20231103	183700	58675300	2705	2705	2705	2705	0
83	20231103	183600	58675300	2705	2705	2705	2705	0
84	20231103	183500	58675300	2705	2705	2705	2705	0
85	20231103	183400	58675300	2705	2705	2705	2705	0
86	20231103	183300	58675300	2705	2705	2705	2705	0
87	20231103	183200	58675300	2705	2705	2705	2705	0
88	20231103	183100	58675300	2705	2705	2705	2705	0
89	20231103	183000	58675300	2705	2705	2705	2705	0
90	20231103	182900	58675300	2705	2705	2705	2705	0
91	20231103	182800	58675300	2705	2705	2705	2705	0
92	20231103	182700	58675300	2705	2705	2705	2705	466
93	20231103	182600	58675300	2705	2705	2705	2705	0
94	20231103	182500	58675300	2705	2705	2705	2705	0
95	20231103	182400	58675300	2705	2705	2705	2705	0
96	20231103	182300	58675300	2705	2705	2705	2705	0
97	20231103	182200	58675300	2705	2705	2705	2705	0
98	20231103	182100	58675300	2705	2705	2705	2705	0
99	20231103	182000	58675300	2705	2705	2705	2705	0
100	20231103	181900	58675300	2705	2705	2705	2705	0
101	20231103	181800	58675300	2705	2705	2705	2705	0
102	20231103	181700	58675300	2705	2705	2705	2705	0
103	20231103	181600	58675300	2705	2705	2705	2705	0
104	20231103	181500	58675300	2705	2705	2705	2705	0
105	20231103	181400	58675300	2705	2705	2705	2705	0
106	20231103	181300	58675300	2705	2705	2705	2705	0
107	20231103	181200	58675300	2705	2705	2705	2705	0
108	20231103	181100	58675300	2705	2705	2705	2705	0
109	20231103	181000	58675300	2705	2705	2705	2705	0
110	20231103	180900	58675300	2705	2705	2705	2705	0
111	20231103	180800	58675300	2705	2705	2705	2705	0
112	20231103	180700	58675300	2705	2705	2705	2705	0
113	20231103	180600	58675300	2705	2705	2705	2705	0
114	20231103	180500	58675300	2705	2705	2705	2705	0
115	20231103	180400	58675300	2705	2705	2705	2705	0
116	20231103	180300	58675300	2705	2705	2705	2705	0
117	20231103	180200	58675300	2705	2705	2705	2705	0
118	20231103	180100	58675300	2705	2705	2705	2705	0
119	20231103	180000	58675300	2705	2705	2705	2705	0
120	20231103	175900	58675300	2705	2705	2705	2705	0
121	20231103	175800	58675300	2705	2705	2705	2705	0
122	20231103	175700	58675300	2705	2705	2705	2705	466
123	20231103	175600	58675300	2705	2705	2705	2705	0
124	20231103	175500	58675300	2705	2705	2705	2705	0
125	20231103	175400	58675300	2705	2705	2705	2705	0
126	20231103	175300	58675300	2705	2705	2705	2705	0
127	20231103	175200	58675300	2705	2705	2705	2705	0
128	20231103	175100	58675300	2705	2705	2705	2705	0
129	20231103	175000	58675300	2705	2705	2705	2705	0
130	20231103	174900	58675300	2705	2705	2705	2705	0
131	20231103	174800	58675300	2705	2705	2705	2705	0
132	20231103	174700	58675300	2705	2705	2705	2705	0
133	20231103	174600	58675300	2705	2705	2705	2705	0
134	20231103	174500	58675300	2705	2705	2705	2705	0
135	20231103	174400	58675300	2705	2705	2705	2705	0
136	20231103	174300	58675300	2705	2705	2705	2705	0
137	20231103	174200	58675300	2705	2705	2705	2705	0
138	20231103	174100	58675300	2705	2705	2705	2705	0
139	20231103	174000	58675300	2705	2705	2705	2705	0
140	20231103	173900	58675300	2705	2705	2705	2705	0
141	20231103	173800	58675300	2705	2705	2705	2705	0
142	20231103	173700	58675300	2705	2705	2705	2705	0
143	20231103	173600	58675300	2705	2705	2705	2705	0
144	20231103	173500	58675300	2705	2705	2705	2705	0
145	20231103	173400	58675300	2705	2705	2705	2705	0
146	20231103	173300	58675300	2705	2705	2705	2705	0
147	20231103	173200	58675300	2705	2705	2705	2705	0
148	20231103	173100	58675300	2705	2705	2705	2705	0
149	20231103	173000	58675300	2705	2705	2705	2705	0
150	20231103	172900	58675300	2705	2705	2705	2705	0
151	20231103	172800	58675300	2705	2705	2705	2705	0
152	20231103	172700	58675300	2705	2705	2705	2705	466
153	20231103	172600	58675300	2705	2705	2705	2705	0
154	20231103	172500	58675300	2705	2705	2705	2705	0
155	20231103	172400	58675300	2705	2705	2705	2705	0
156	20231103	172300	58675300	2705	2705	2705	2705	0
157	20231103	172200	58675300	2705	2705	2705	2705	0
158	20231103	172100	58675300	2705	2705	2705	2705	0
159	20231103	172000	58675300	2705	2705	2705	2705	0
160	20231103	171900	58675300	2705	2705	2705	2705	0
161	20231103	171800	58675300	2705	2705	2705	2705	0
162	20231103	171700	58675300	2705	2705	2705	2705	0
163	20231103	171600	58675300	2705	2705	2705	2705	0
164	20231103	171500	58675300	2705	2705	2705	2705	0
165	20231103	171400	58675300	2705	2705	2705	2705	0
166	20231103	171300	58675300	2705	2705	2705	2705	0
167	20231103	171200	58675300	2705	2705	2705	2705	0
168	20231103	171100	58675300	2705	2705	2705	2705	0
169	20231103	171000	58675300	2705	2705	2705	2705	0
170	20231103	170900	58675300	2705	2705	2705	2705	0
171	20231103	170800	58675300	2705	2705	2705	2705	0
172	20231103	170700	58675300	2705	2705	2705	2705	0
173	20231103	170600	58675300	2705	2705	2705	2705	0
174	20231103	170500	58675300	2705	2705	2705	2705	0
175	20231103	170400	58675300	2705	2705	2705	2705	0
176	20231103	170300	58675300	2705	2705	2705	2705	0
177	20231103	170200	58675300	2705	2705	2705	2705	0
178	20231103	170100	58675300	2705	2705	2705	2705	0
179	20231103	170000	58675300	2705	2705	2705	2705	0
180	20231103	165900	58675300	2705	2705	2705	2705	0
181	20231103	165800	58675300	2705	2705	2705	2705	0
182	20231103	165700	58675300	2705	2705	2705	2705	466
183	20231103	165600	58675300	2705	2705	2705	2705	0
184	20231103	165500	58675300	2705	2705	2705	2705	0
185	20231103	165400	58675300	2705	2705	2705	2705	0
186	20231103	165300	58675300	2705	2705	2705	2705	0
187	20231103	165200	58675300	2705	2705	2705	2705	0
188	20231103	165100	58675300	2705	2705	2705	2705	0
189	20231103	165000	58675300	2705	2705	2705	2705	0
190	20231103	164900	58675300	2705	2705	2705	2705	0
191	20231103	164800	58675300	2705	2705	2705	2705	0
192	20231103	164700	58675300	2705	2705	2705	2705	0
193	20231103	164600	58675300	2705	2705	2705	2705	0
194	20231103	164500	58675300	2705	2705	2705	2705	0
195	20231103	164400	58675300	2705	2705	2705	2705	0
196	20231103	164300	58675300	2705	2705	2705	2705	0
197	20231103	164200	58675300	2705	2705	2705	2705	0
198	20231103	164100	58675300	2705	2705	2705	2705	0
199	20231103	164000	58675300	2705	2705	2705	2705	0
200	20231103	163900	58675300	2705	2705	2705	2705	0
201	20231103	163800	58675300	2705	2705	2705	2705	0
202	20231103	163700	58675300	2705	2705	2705	2705	0
203	20231103	163600	58675300	2705	2705	2705	2705	0
204	20231103	163500	58675300	2705	2705	2705	2705	0
205	20231103	163400	58675300	2705	2705	2705	2705	0
206	20231103	163300	58675300	2705	2705	2705	2705	0
207	20231103	163200	58675300	2705	2705	2705	2705	0
208	20231103	163100	58675300	2705	2705	2705	2705	0
209	20231103	163000	58675300	2705	2705	2705	2705	0
210	20231103	162900	58675300	2705	2705	2705	2705	0
211	20231103	162800	58675300	2705	2705	2705	2705	0
212	20231103	162700	58675300	2705	2705	2705	2705	466
213	20231103	162600	58675300	2705	2705	2705	2705	0
214	20231103	162500	58675300	2705	2705	2705	2705	0
215	20231103	162400	58675300	2705	2705	2705	2705	0
216	20231103	162300	58675300	2705	2705	2705	2705	0
217	20231103	162200	58675300	2705	2705	2705	2705	0
218	20231103	162100	58675300	2705	2705	2705	2705	0
219	20231103	162000	58675300	2705	2705	2705	2705	0
220	20231103	161900	58675300	2705	2705	2705	2705	0
221	20231103	161800	58675300	2705	2705	2705	2705	0
222	20231103	161700	58675300	2705	2705	2705	2705	0
223	20231103	161600	58675300	2705	2705	2705	2705	0
224	20231103	161500	58675300	2705	2705	2705	2705	0
225	20231103	161400	58675300	2705	2705	2705	2705	0
226	20231103	161300	58675300	2705	2705	2705	2705	0
227	20231103	161200	58675300	2705	2705	2705	2705	0
228	20231103	161100	58675300	2705	2705	2705	2705	0
229	20231103	161000	58675300	2705	2705	2705	2705	0
230	20231103	160900	58675300	2705	2705	2705	2705	0
231	20231103	160800	58675300	2705	2705	2705	2705	0
232	20231103	160700	58675300	2705	2705	2705	2705	0
233	20231103	160600	58675300	2705	2705	2705	2705	0
234	20231103	160500	58675300	2705	2705	2705	2705	0
235	20231103	160400	58675300	2705	2705	2705	2705	0
236	20231103	160300	58675300	2705	2705	2705	2705	0
237	20231103	160200	58675300	2705	2705	2705	2705	0
238	20231103	160100	58675300	2705	2705	2705	2705	0
239	20231103	160000	58675300	2705	2705	2705	2705	0
240	20231103	155900	58675300	2705	2705	2705	2705	0
241	20231103	155800	58675300	2705	2705	2705	2705	0
242	20231103	155700	58675300	2705	2705	2705	2705	466
243	20231103	155600	58675300	2705	2705	2705	2705	0
244	20231103	155500	58675300	2705	2705	2705	2705	0
245	20231103	155400	58675300	2705	2705	2705	2705	0
246	20231103	155300	58675300	2705	2705	2705	2705	0
247	20231103	155200	58675300	2705	2705	2705	2705	0
248	20231103	155100	58675300	2705	2705	2705	2705	0
249	20231103	155000	58675300	2705	2705	2705	2705	0
250	20231103	154900	58675300	2705	2705	2705	2705	0
251	20231103	154800	58675300	2705	2705	2705	2705	0
252	20231103	154700	58675300	2705	2705	2705	2705	0
253	20231103	154600	58675300	2705	2705	2705	2705	0
254	20231103	154500	58675300	2705	2705	2705	2705	0
255	20231103	154400	58675300	2705	2705	2705	2705	0
256	20231103	154300	58675300	2705	2705	2705	2705	0
257	20231103	154200	58675300	2705	2705	2705	2705	0
258	20231103	154100	58675300	2705	2705	2705	2705	0
259	20231103	154000	58675300	2705	2705	2705	2705	0
260	20231103	153900	58675300	2705	2705	2705	2705	0
261	20231103	153800	58675300	2705	2705	2705	2705	0
262	20231103	153700	58675300	2705	2705	2705	2705	0
263	20231103	153600	58675300	2705	2705	2705	2705	0
264	20231103	153500	58675300	2705	2705	2705	2705	0
265	20231103	153400	58675300	2705	2705	2705	2705	0
266	20231103	153300	58675300	2705	2705	2705	2705	0
267	20231103	153200	58675300	2705	2705	2705	2705	0
268	20231103	153100	58675300	2705	2705	2705	2705	0
269	20231103	153000	58675300	2705	2705	2705	2705	466
270	20231103	152900	57414770	2705	2705	2705	2705	0
271	20231103	152800	57414770	2705	2705	2705	2705	0
272	20231103	152700	57414770	2705	2705	2705	2705	0
273	20231103	152600	57414770	2705	2705	2705	2705	0
274	20231103	152500	57414770	2705	2705	2705	2705	0
275	20231103	152400	57414770	2705	2705	2705	2705	0
276	20231103	152300	57414770	2705	2705	2705	2705	0
277	20231103	152200	57414770	2705	2705	2705	2705	0
278	20231103	152100	57414770	2705	2705	2705	2705	0
279	20231103	152000	57414770	2705	2705	2705	2705	0
280	20231103	151900	57414770	2705	2705	2705	2705	15
281	20231103	151800	57374195	2705	2705	2705	2705	8
282	20231103	151700	57352555	2700	2700	2700	2700	27
283	20231103	151600	57279655	2700	2700	2700	2700	1
284	20231103	151500	57276955	2695	2695	2695	2695	3
285	20231103	151400	57268870	2700	2700	2700	2700	0
286	20231103	151300	57268870	2700	2700	2700	2700	0
287	20231103	151200	57268870	2700	2700	2700	2700	1
288	20231103	151100	57266170	2680	2680	2680	2680	3
289	20231103	151000	57258130	2700	2700	2700	2700	1
290	20231103	150900	57255430	2685	2685	2685	2685	14
291	20231103	150800	57217840	2700	2700	2700	2700	0
292	20231103	150700	57217840	2700	2700	2700	2700	0
293	20231103	150600	57217840	2700	2700	2700	2700	1
294	20231103	150500	57215140	2680	2685	2685	2680	400
295	20231103	150400	56142790	2695	2695	2695	2695	0
296	20231103	150300	56142790	2695	2695	2695	2695	0
297	20231103	150200	56142790	2695	2695	2695	2695	266
298	20231103	150100	55425920	2695	2695	2695	2695	0
299	20231103	150000	55425920	2695	2695	2695	2695	77
300	20231103	145900	55218405	2705	2705	2705	2705	0
301	20231103	145800	55218405	2705	2705	2705	2705	0
302	20231103	145700	55218405	2705	2705	2705	2705	0
303	20231103	145600	55218405	2705	2705	2705	2705	0
304	20231103	145500	55218405	2705	2705	2705	2705	0
305	20231103	145400	55218405	2705	2705	2705	2705	0
306	20231103	145300	55218405	2705	2705	2705	2705	0
307	20231103	145200	55218405	2705	2705	2705	2705	0
308	20231103	145100	55218405	2705	2705	2705	2705	0
309	20231103	145000	55218405	2705	2705	2705	2705	0
310	20231103	144900	55218405	2705	2705	2705	2705	0
311	20231103	144800	55218405	2705	2705	2705	2705	0
312	20231103	144700	55218405	2705	2705	2705	2705	0
313	20231103	144600	55218405	2705	2705	2705	2705	0
314	20231103	144500	55218405	2705	2705	2705	2705	0
315	20231103	144400	55218405	2705	2705	2705	2705	0
316	20231103	144300	55218405	2705	2705	2705	2705	0
317	20231103	144200	55218405	2705	2705	2705	2705	0
318	20231103	144100	55218405	2705	2705	2705	2705	0
319	20231103	144000	55218405	2705	2705	2705	2705	0
320	20231103	143900	55218405	2705	2705	2705	2705	0
321	20231103	143800	55218405	2705	2705	2705	2705	0
322	20231103	143700	55218405	2705	2705	2705	2705	0
323	20231103	143600	55218405	2705	2705	2705	2705	1
324	20231103	143500	55215700	2705	2705	2705	2705	0
325	20231103	143400	55215700	2705	2705	2705	2705	0
326	20231103	143300	55215700	2705	2705	2705	2705	0
327	20231103	143200	55215700	2705	2705	2705	2705	0
328	20231103	143100	55215700	2705	2705	2705	2705	0
329	20231103	143000	55215700	2705	2705	2705	2705	1
330	20231103	142900	55212995	2695	2695	2695	2695	0
331	20231103	142800	55212995	2695	2695	2695	2695	0
332	20231103	142700	55212995	2695	2695	2695	2695	0
333	20231103	142600	55212995	2695	2695	2695	2695	0
334	20231103	142500	55212995	2695	2695	2695	2695	0
335	20231103	142400	55212995	2695	2695	2695	2695	0
336	20231103	142300	55212995	2695	2695	2695	2695	0
337	20231103	142200	55212995	2695	2695	2695	2695	29
338	20231103	142100	55134840	2705	2705	2705	2705	0
339	20231103	142000	55134840	2705	2705	2705	2705	0
340	20231103	141900	55134840	2705	2705	2705	2705	0
341	20231103	141800	55134840	2705	2705	2705	2705	0
342	20231103	141700	55134840	2705	2705	2705	2705	0
343	20231103	141600	55134840	2705	2705	2705	2705	0
344	20231103	141500	55134840	2705	2705	2705	2705	0
345	20231103	141400	55134840	2705	2705	2705	2705	0
346	20231103	141300	55134840	2705	2705	2705	2705	0
347	20231103	141200	55134840	2705	2705	2705	2705	0
348	20231103	141100	55134840	2705	2705	2705	2705	0
349	20231103	141000	55134840	2705	2705	2705	2705	0
350	20231103	140900	55134840	2705	2705	2705	2705	0
351	20231103	140800	55134840	2705	2705	2705	2705	0
352	20231103	140700	55134840	2705	2705	2705	2705	0
353	20231103	140600	55134840	2705	2705	2705	2705	0
354	20231103	140500	55134840	2705	2705	2705	2705	0
355	20231103	140400	55134840	2705	2705	2705	2705	0
356	20231103	140300	55134840	2705	2705	2705	2705	0
357	20231103	140200	55134840	2705	2705	2705	2705	0
358	20231103	140100	55134840	2705	2705	2705	2705	14
359	20231103	140000	55096970	2705	2705	2705	2705	0
360	20231103	135900	55096970	2705	2705	2705	2705	0
361	20231103	135800	55096970	2705	2705	2705	2705	0
362	20231103	135700	55096970	2705	2705	2705	2705	0
363	20231103	135600	55096970	2705	2705	2705	2705	0
364	20231103	135500	55096970	2705	2705	2705	2705	0
365	20231103	135400	55096970	2705	2705	2705	2705	0
366	20231103	135300	55096970	2705	2705	2705	2705	0
367	20231103	135200	55096970	2705	2705	2705	2705	0
368	20231103	135100	55096970	2705	2705	2705	2705	0
369	20231103	135000	55096970	2705	2705	2705	2705	0
370	20231103	134900	55096970	2705	2705	2705	2705	0
371	20231103	134800	55096970	2705	2700	2705	2700	3
372	20231103	134700	55088860	2700	2700	2700	2700	0
373	20231103	134600	55088860	2700	2700	2700	2700	0
374	20231103	134500	55088860	2700	2700	2700	2700	0
375	20231103	134400	55088860	2700	2700	2700	2700	0
376	20231103	134300	55088860	2700	2700	2700	2700	0
377	20231103	134200	55088860	2700	2700	2700	2700	0
378	20231103	134100	55088860	2700	2700	2700	2700	0
379	20231103	134000	55088860	2700	2700	2700	2700	0
380	20231103	133900	55088860	2700	2700	2700	2700	0
381	20231103	133800	55088860	2700	2700	2700	2700	0
382	20231103	133700	55088860	2700	2700	2700	2700	1
383	20231103	133600	55086160	2700	2700	2700	2700	0
384	20231103	133500	55086160	2700	2700	2700	2700	30
385	20231103	133400	55005160	2705	2705	2705	2705	0
386	20231103	133300	55005160	2705	2705	2705	2705	0
387	20231103	133200	55005160	2705	2705	2705	2705	0
388	20231103	133100	55005160	2705	2705	2705	2705	0
389	20231103	133000	55005160	2705	2705	2705	2705	0
390	20231103	132900	55005160	2705	2705	2705	2705	0
391	20231103	132800	55005160	2705	2705	2705	2705	0
392	20231103	132700	55005160	2705	2705	2705	2705	0
393	20231103	132600	55005160	2705	2705	2705	2705	1
394	20231103	132500	55002455	2680	2680	2680	2680	0
395	20231103	132400	55002455	2680	2680	2680	2680	0
396	20231103	132300	55002455	2680	2690	2690	2680	300
397	20231103	132200	54197275	2690	2690	2690	2690	0
398	20231103	132100	54197275	2690	2690	2690	2690	3
399	20231103	132000	54189205	2705	2705	2705	2705	0
400	20231103	131900	54189205	2705	2705	2705	2705	0
401	20231103	131800	54189205	2705	2705	2705	2705	0
402	20231103	131700	54189205	2705	2705	2705	2705	0
403	20231103	131600	54189205	2705	2705	2705	2705	0
404	20231103	131500	54189205	2705	2705	2705	2705	0
405	20231103	131400	54189205	2705	2705	2705	2705	0
406	20231103	131300	54189205	2705	2705	2705	2705	0
407	20231103	131200	54189205	2705	2705	2705	2705	0
408	20231103	131100	54189205	2705	2705	2705	2705	5
409	20231103	131000	54175680	2690	2690	2690	2690	0
410	20231103	130900	54175680	2690	2690	2690	2690	0
411	20231103	130800	54175680	2690	2685	2690	2685	129
412	20231103	130700	53829120	2680	2680	2680	2680	0
413	20231103	130600	53829120	2680	2680	2680	2680	0
414	20231103	130500	53829120	2680	2680	2680	2680	0
415	20231103	130400	53829120	2680	2680	2680	2680	0
416	20231103	130300	53829120	2680	2680	2680	2680	0
417	20231103	130200	53829120	2680	2680	2680	2680	0
418	20231103	130100	53829120	2680	2680	2680	2680	0
419	20231103	130000	53829120	2680	2680	2680	2680	0
420	20231103	125900	53829120	2680	2680	2680	2680	0
421	20231103	125800	53829120	2680	2680	2680	2680	0
422	20231103	125700	53829120	2680	2680	2680	2680	0
423	20231103	125600	53829120	2680	2680	2680	2680	0
424	20231103	125500	53829120	2680	2680	2680	2680	0
425	20231103	125400	53829120	2680	2680	2680	2680	0
426	20231103	125300	53829120	2680	2680	2680	2680	0
427	20231103	125200	53829120	2680	2680	2680	2680	0
428	20231103	125100	53829120	2680	2680	2680	2680	0
429	20231103	125000	53829120	2680	2680	2680	2680	0
430	20231103	124900	53829120	2680	2680	2680	2680	0
431	20231103	124800	53829120	2680	2680	2680	2680	0
432	20231103	124700	53829120	2680	2680	2680	2680	0
433	20231103	124600	53829120	2680	2680	2680	2680	0
434	20231103	124500	53829120	2680	2680	2680	2680	0
435	20231103	124400	53829120	2680	2680	2680	2680	0
436	20231103	124300	53829120	2680	2680	2680	2680	0
437	20231103	124200	53829120	2680	2680	2680	2680	1
438	20231103	124100	53826440	2680	2680	2680	2680	0
439	20231103	124000	53826440	2680	2680	2680	2680	0
440	20231103	123900	53826440	2680	2680	2680	2680	0
441	20231103	123800	53826440	2680	2680	2680	2680	0
442	20231103	123700	53826440	2680	2680	2680	2680	0
443	20231103	123600	53826440	2680	2680	2680	2680	0
444	20231103	123500	53826440	2680	2680	2680	2680	0
445	20231103	123400	53826440	2680	2680	2680	2680	0
446	20231103	123300	53826440	2680	2680	2680	2680	0
447	20231103	123200	53826440	2680	2680	2680	2680	0
448	20231103	123100	53826440	2680	2680	2680	2680	0
449	20231103	123000	53826440	2680	2680	2680	2680	0
450	20231103	122900	53826440	2680	2680	2680	2680	0
451	20231103	122800	53826440	2680	2680	2680	2680	0
452	20231103	122700	53826440	2680	2680	2680	2680	0
453	20231103	122600	53826440	2680	2680	2680	2680	0
454	20231103	122500	53826440	2680	2680	2680	2680	0
455	20231103	122400	53826440	2680	2680	2680	2680	0
456	20231103	122300	53826440	2680	2680	2680	2680	0
457	20231103	122200	53826440	2680	2680	2680	2680	0
458	20231103	122100	53826440	2680	2680	2680	2680	0
459	20231103	122000	53826440	2680	2680	2680	2680	0
460	20231103	121900	53826440	2680	2680	2680	2680	0
461	20231103	121800	53826440	2680	2680	2680	2680	0
462	20231103	121700	53826440	2680	2680	2680	2680	0
463	20231103	121600	53826440	2680	2680	2680	2680	0
464	20231103	121500	53826440	2680	2680	2680	2680	0
465	20231103	121400	53826440	2680	2680	2680	2680	0
466	20231103	121300	53826440	2680	2680	2680	2680	0
467	20231103	121200	53826440	2680	2680	2680	2680	0
468	20231103	121100	53826440	2680	2680	2680	2680	0
469	20231103	121000	53826440	2680	2680	2680	2680	0
470	20231103	120900	53826440	2680	2680	2680	2680	0
471	20231103	120800	53826440	2680	2680	2680	2680	0
472	20231103	120700	53826440	2680	2680	2680	2680	0
473	20231103	120600	53826440	2680	2680	2680	2680	1885
474	20231103	120500	48774640	2680	2680	2680	2680	900
475	20231103	120400	46362640	2680	2680	2680	2680	0
476	20231103	120300	46362640	2680	2680	2680	2680	0
477	20231103	120200	46362640	2680	2680	2680	2680	0
478	20231103	120100	46362640	2680	2680	2680	2680	100
479	20231103	120000	46094640	2680	2680	2680	2680	283
480	20231103	115900	45336200	2675	2675	2675	2675	0
481	20231103	115800	45336200	2675	2675	2675	2675	0
482	20231103	115700	45336200	2675	2675	2675	2675	0
483	20231103	115600	45336200	2675	2675	2675	2675	0
484	20231103	115500	45336200	2675	2675	2675	2675	0
485	20231103	115400	45336200	2675	2680	2680	2675	150
486	20231103	115300	44934765	2675	2685	2685	2675	1037
487	20231103	115200	42160420	2680	2680	2680	2680	1000
488	20231103	115100	39480420	2680	2680	2680	2680	0
489	20231103	115000	39480420	2680	2680	2680	2680	0
490	20231103	114900	39480420	2680	2680	2680	2680	0
491	20231103	114800	39480420	2680	2680	2680	2680	0
492	20231103	114700	39480420	2680	2680	2680	2680	0
493	20231103	114600	39480420	2680	2700	2700	2680	300
494	20231103	114500	38671960	2710	2710	2710	2710	0
495	20231103	114400	38671960	2710	2710	2710	2710	4
496	20231103	114300	38661120	2710	2710	2710	2710	0
497	20231103	114200	38661120	2710	2710	2710	2710	0
498	20231103	114100	38661120	2710	2710	2710	2710	36
499	20231103	114000	38563560	2710	2710	2710	2710	0
500	20231103	113900	38563560	2710	2710	2710	2710	0
501	20231103	113800	38563560	2710	2710	2710	2710	0
502	20231103	113700	38563560	2710	2710	2710	2710	0
503	20231103	113600	38563560	2710	2710	2710	2710	0
504	20231103	113500	38563560	2710	2710	2710	2710	0
505	20231103	113400	38563560	2710	2710	2710	2710	0
506	20231103	113300	38563560	2710	2710	2710	2710	0
507	20231103	113200	38563560	2710	2710	2710	2710	0
508	20231103	113100	38563560	2710	2710	2710	2710	111
509	20231103	113000	38262750	2710	2710	2710	2710	0
510	20231103	112900	38262750	2710	2710	2710	2710	0
511	20231103	112800	38262750	2710	2710	2710	2710	0
512	20231103	112700	38262750	2710	2710	2710	2710	0
513	20231103	112600	38262750	2710	2710	2710	2710	2
514	20231103	112500	38257330	2705	2705	2705	2700	547
515	20231103	112400	36779195	2705	2705	2705	2705	1
516	20231103	112300	36776490	2700	2700	2700	2700	0
517	20231103	112200	36776490	2700	2700	2700	2700	0
518	20231103	112100	36776490	2700	2700	2700	2700	0
519	20231103	112000	36776490	2700	2700	2700	2700	0
520	20231103	111900	36776490	2700	2700	2700	2700	31
521	20231103	111800	36692790	2700	2700	2700	2700	0
522	20231103	111700	36692790	2700	2700	2700	2700	0
523	20231103	111600	36692790	2700	2700	2700	2700	0
524	20231103	111500	36692790	2700	2700	2700	2700	0
525	20231103	111400	36692790	2700	2700	2700	2700	103
526	20231103	111300	36414690	2700	2700	2700	2700	0
527	20231103	111200	36414690	2700	2700	2700	2700	0
528	20231103	111100	36414690	2700	2700	2700	2700	0
529	20231103	111000	36414690	2700	2700	2700	2700	0
530	20231103	110900	36414690	2700	2700	2700	2700	0
531	20231103	110800	36414690	2700	2700	2700	2700	0
532	20231103	110700	36414690	2700	2700	2700	2700	0
533	20231103	110600	36414690	2700	2700	2700	2700	0
534	20231103	110500	36414690	2700	2700	2700	2700	0
535	20231103	110400	36414690	2700	2700	2700	2700	0
536	20231103	110300	36414690	2700	2700	2700	2700	0
537	20231103	110200	36414690	2700	2700	2700	2700	0
538	20231103	110100	36414690	2700	2700	2700	2700	0
539	20231103	110000	36414690	2700	2700	2700	2700	9
540	20231103	105900	36390390	2700	2700	2700	2700	0
541	20231103	105800	36390390	2700	2700	2700	2700	0
542	20231103	105700	36390390	2700	2700	2700	2700	0
543	20231103	105600	36390390	2700	2700	2700	2700	0
544	20231103	105500	36390390	2700	2700	2700	2700	0
545	20231103	105400	36390390	2700	2700	2700	2700	0
546	20231103	105300	36390390	2700	2700	2700	2700	0
547	20231103	105200	36390390	2700	2700	2700	2700	7
548	20231103	105100	36371490	2700	2700	2700	2700	0
549	20231103	105000	36371490	2700	2700	2700	2700	37
550	20231103	104900	36271590	2700	2700	2700	2700	0
551	20231103	104800	36271590	2700	2700	2700	2700	90
552	20231103	104700	36028590	2710	2710	2710	2710	0
553	20231103	104600	36028590	2710	2710	2710	2710	0
554	20231103	104500	36028590	2710	2710	2710	2710	0
555	20231103	104400	36028590	2710	2710	2710	2710	0
556	20231103	104300	36028590	2710	2710	2710	2710	0
557	20231103	104200	36028590	2710	2710	2710	2710	0
558	20231103	104100	36028590	2710	2710	2710	2710	0
559	20231103	104000	36028590	2710	2710	2710	2710	0
560	20231103	103900	36028590	2710	2710	2710	2710	0
561	20231103	103800	36028590	2710	2675	2710	2675	2000
562	20231103	103700	30657085	2690	2690	2690	2690	0
563	20231103	103600	30657085	2690	2690	2690	2690	0
564	20231103	103500	30657085	2690	2690	2690	2690	0
565	20231103	103400	30657085	2690	2690	2690	2690	0
566	20231103	103300	30657085	2690	2690	2690	2690	0
567	20231103	103200	30657085	2690	2690	2690	2690	0
568	20231103	103100	30657085	2690	2690	2690	2690	0
569	20231103	103000	30657085	2690	2690	2690	2690	0
570	20231103	102900	30657085	2690	2690	2690	2690	0
571	20231103	102800	30657085	2690	2690	2690	2690	0
572	20231103	102700	30657085	2690	2690	2690	2690	0
573	20231103	102600	30657085	2690	2690	2690	2690	0
574	20231103	102500	30657085	2690	2690	2690	2690	10
575	20231103	102400	30630185	2670	2670	2670	2670	0
576	20231103	102300	30630185	2670	2670	2670	2670	0
577	20231103	102200	30630185	2670	2670	2670	2670	0
578	20231103	102100	30630185	2670	2670	2670	2670	0
579	20231103	102000	30630185	2670	2670	2670	2670	0
580	20231103	101900	30630185	2670	2670	2670	2670	0
581	20231103	101800	30630185	2670	2670	2670	2670	59
582	20231103	101700	30472655	2670	2670	2670	2670	115
583	20231103	101600	30165605	2670	2670	2670	2670	76
584	20231103	101500	29962685	2670	2670	2670	2670	0
585	20231103	101400	29962685	2670	2680	2680	2670	22
586	20231103	101300	29903775	2635	2635	2635	2635	0
587	20231103	101200	29903775	2635	2635	2635	2635	0
588	20231103	101100	29903775	2635	2635	2635	2635	0
589	20231103	101000	29903775	2635	2635	2635	2635	0
590	20231103	100900	29903775	2635	2635	2635	2635	0
591	20231103	100800	29903775	2635	2635	2635	2635	0
592	20231103	100700	29903775	2635	2635	2635	2635	0
593	20231103	100600	29903775	2635	2680	2680	2635	3528
594	20231103	100500	20555950	2700	2700	2700	2700	0
595	20231103	100400	20555950	2700	2700	2700	2700	0
596	20231103	100300	20555950	2700	2700	2700	2700	0
597	20231103	100200	20555950	2700	2700	2700	2700	0
598	20231103	100100	20555950	2700	2700	2700	2700	0
599	20231103	100000	20555950	2700	2700	2700	2700	0
600	20231103	095900	20555950	2700	2675	2700	2675	51
601	20231103	095800	20418275	2690	2690	2690	2690	0
602	20231103	095700	20418275	2690	2690	2690	2690	0
603	20231103	095600	20418275	2690	2690	2690	2690	0
604	20231103	095500	20418275	2690	2690	2690	2690	0
605	20231103	095400	20418275	2690	2690	2690	2690	0
606	20231103	095300	20418275	2690	2690	2690	2690	0
607	20231103	095200	20418275	2690	2690	2690	2690	1
608	20231103	095100	20415585	2695	2695	2695	2695	0
609	20231103	095000	20415585	2695	2695	2695	2695	0
610	20231103	094900	20415585	2695	2695	2695	2695	0
611	20231103	094800	20415585	2695	2695	2695	2695	1
612	20231103	094700	20412890	2695	2700	2700	2695	31
613	20231103	094600	20329195	2710	2710	2710	2710	0
614	20231103	094500	20329195	2710	2710	2710	2710	0
615	20231103	094400	20329195	2710	2710	2710	2710	0
616	20231103	094300	20329195	2710	2710	2710	2710	0
617	20231103	094200	20329195	2710	2710	2710	2710	0
618	20231103	094100	20329195	2710	2710	2710	2710	0
619	20231103	094000	20329195	2710	2710	2710	2710	0
620	20231103	093900	20329195	2710	2710	2710	2710	0
621	20231103	093800	20329195	2710	2710	2710	2710	0
622	20231103	093700	20329195	2710	2710	2710	2710	0
623	20231103	093600	20329195	2710	2710	2710	2710	1
624	20231103	093500	20326485	2680	2680	2680	2680	406
625	20231103	093400	19238405	2675	2675	2675	2675	0
626	20231103	093300	19238405	2675	2680	2680	2675	386
627	20231103	093200	18203955	2695	2695	2695	2695	0
628	20231103	093100	18203955	2695	2695	2695	2695	1
629	20231103	093000	18201260	2685	2685	2685	2685	0
630	20231103	092900	18201260	2685	2700	2700	2680	2107
631	20231103	092800	12549320	2700	2700	2700	2700	0
632	20231103	092700	12549320	2700	2700	2700	2700	0
633	20231103	092600	12549320	2700	2700	2700	2700	30
634	20231103	092500	12468320	2700	2700	2700	2700	0
635	20231103	092400	12468320	2700	2700	2700	2700	0
636	20231103	092300	12468320	2700	2700	2700	2700	300
637	20231103	092200	11658320	2720	2720	2720	2720	0
638	20231103	092100	11658320	2720	2720	2720	2720	0
639	20231103	092000	11658320	2720	2720	2720	2720	0
640	20231103	091900	11658320	2720	2720	2720	2720	0
641	20231103	091800	11658320	2720	2720	2720	2720	0
642	20231103	091700	11658320	2720	2720	2720	2720	0
643	20231103	091600	11658320	2720	2720	2720	2720	33
644	20231103	091500	11568560	2685	2685	2685	2685	0
645	20231103	091400	11568560	2685	2685	2685	2685	0
646	20231103	091300	11568560	2685	2695	2695	2685	337
647	20231103	091200	10662775	2695	2695	2695	2695	0
648	20231103	091100	10662775	2695	2695	2695	2695	0
649	20231103	091000	10662775	2695	2695	2695	2695	0
650	20231103	090900	10662775	2695	2695	2695	2695	100
651	20231103	090800	10393275	2695	2695	2695	2695	0
652	20231103	090700	10393275	2695	2695	2695	2695	0
653	20231103	090600	10393275	2695	2715	2715	2695	811
654	20231103	090500	8204350	2720	2720	2720	2720	1
655	20231103	090400	8201630	2725	2725	2725	2725	0
656	20231103	090300	8201630	2725	2725	2725	2725	30
657	20231103	090200	8119880	2730	2745	2750	2730	1788
658	20231103	090100	3232175	2750	2755	2755	2750	411
659	20231103	090000	2099925	2745	2745	2745	2745	765