KissMeData/010470/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185300	695092490	12640	12640	12640	12640	1516
3	20231103	185200	695092490	12640	12640	12640	12640	0
4	20231103	185100	695092490	12640	12640	12640	12640	0
5	20231103	185000	695092490	12640	12640	12640	12640	0
6	20231103	184900	695092490	12640	12640	12640	12640	0
7	20231103	184800	695092490	12640	12640	12640	12640	0
8	20231103	184700	695092490	12640	12640	12640	12640	0
9	20231103	184600	695092490	12640	12640	12640	12640	0
10	20231103	184500	695092490	12640	12640	12640	12640	0
11	20231103	184400	695092490	12640	12640	12640	12640	0
12	20231103	184300	695092490	12640	12640	12640	12640	0
13	20231103	184200	695092490	12640	12640	12640	12640	0
14	20231103	184100	695092490	12640	12640	12640	12640	0
15	20231103	184000	695092490	12640	12640	12640	12640	0
16	20231103	183900	695092490	12640	12640	12640	12640	0
17	20231103	183800	695092490	12640	12640	12640	12640	0
18	20231103	183700	695092490	12640	12640	12640	12640	0
19	20231103	183600	695092490	12640	12640	12640	12640	0
20	20231103	183500	695092490	12640	12640	12640	12640	0
21	20231103	183400	695092490	12640	12640	12640	12640	0
22	20231103	183300	695092490	12640	12640	12640	12640	0
23	20231103	183200	695092490	12640	12640	12640	12640	0
24	20231103	183100	695092490	12640	12640	12640	12640	0
25	20231103	183000	695092490	12640	12640	12640	12640	0
26	20231103	182900	695092490	12640	12640	12640	12640	0
27	20231103	182800	695092490	12640	12640	12640	12640	0
28	20231103	182700	695092490	12640	12640	12640	12640	0
29	20231103	182600	695092490	12640	12640	12640	12640	0
30	20231103	182500	695092490	12640	12640	12640	12640	0
31	20231103	182400	695092490	12640	12640	12640	12640	0
32	20231103	182300	695092490	12640	12640	12640	12640	1516
33	20231103	182200	695092490	12640	12640	12640	12640	0
34	20231103	182100	695092490	12640	12640	12640	12640	0
35	20231103	182000	695092490	12640	12640	12640	12640	0
36	20231103	181900	695092490	12640	12640	12640	12640	0
37	20231103	181800	695092490	12640	12640	12640	12640	0
38	20231103	181700	695092490	12640	12640	12640	12640	0
39	20231103	181600	695092490	12640	12640	12640	12640	0
40	20231103	181500	695092490	12640	12640	12640	12640	0
41	20231103	181400	695092490	12640	12640	12640	12640	0
42	20231103	181300	695092490	12640	12640	12640	12640	0
43	20231103	181200	695092490	12640	12640	12640	12640	0
44	20231103	181100	695092490	12640	12640	12640	12640	0
45	20231103	181000	695092490	12640	12640	12640	12640	0
46	20231103	180900	695092490	12640	12640	12640	12640	0
47	20231103	180800	695092490	12640	12640	12640	12640	0
48	20231103	180700	695092490	12640	12640	12640	12640	0
49	20231103	180600	695092490	12640	12640	12640	12640	0
50	20231103	180500	695092490	12640	12640	12640	12640	0
51	20231103	180400	695092490	12640	12640	12640	12640	0
52	20231103	180300	695092490	12640	12640	12640	12640	0
53	20231103	180200	695092490	12640	12640	12640	12640	0
54	20231103	180100	695092490	12640	12640	12640	12640	0
55	20231103	180000	695092490	12640	12640	12640	12640	0
56	20231103	175900	695092490	12640	12640	12640	12640	0
57	20231103	175800	695092490	12640	12640	12640	12640	0
58	20231103	175700	695092490	12640	12640	12640	12640	0
59	20231103	175600	695092490	12640	12640	12640	12640	0
60	20231103	175500	695092490	12640	12640	12640	12640	0
61	20231103	175400	695092490	12640	12640	12640	12640	0
62	20231103	175300	695092490	12640	12640	12640	12640	1516
63	20231103	175200	695092490	12640	12640	12640	12640	0
64	20231103	175100	695092490	12640	12640	12640	12640	0
65	20231103	175000	695092490	12640	12640	12640	12640	0
66	20231103	174900	695092490	12640	12640	12640	12640	0
67	20231103	174800	695092490	12640	12640	12640	12640	0
68	20231103	174700	695092490	12640	12640	12640	12640	0
69	20231103	174600	695092490	12640	12640	12640	12640	0
70	20231103	174500	695092490	12640	12640	12640	12640	0
71	20231103	174400	695092490	12640	12640	12640	12640	0
72	20231103	174300	695092490	12640	12640	12640	12640	0
73	20231103	174200	695092490	12640	12640	12640	12640	0
74	20231103	174100	695092490	12640	12640	12640	12640	0
75	20231103	174000	695092490	12640	12640	12640	12640	0
76	20231103	173900	695092490	12640	12640	12640	12640	0
77	20231103	173800	695092490	12640	12640	12640	12640	0
78	20231103	173700	695092490	12640	12640	12640	12640	0
79	20231103	173600	695092490	12640	12640	12640	12640	0
80	20231103	173500	695092490	12640	12640	12640	12640	0
81	20231103	173400	695092490	12640	12640	12640	12640	0
82	20231103	173300	695092490	12640	12640	12640	12640	0
83	20231103	173200	695092490	12640	12640	12640	12640	0
84	20231103	173100	695092490	12640	12640	12640	12640	0
85	20231103	173000	695092490	12640	12640	12640	12640	0
86	20231103	172900	695092490	12640	12640	12640	12640	0
87	20231103	172800	695092490	12640	12640	12640	12640	0
88	20231103	172700	695092490	12640	12640	12640	12640	0
89	20231103	172600	695092490	12640	12640	12640	12640	0
90	20231103	172500	695092490	12640	12640	12640	12640	0
91	20231103	172400	695092490	12640	12640	12640	12640	0
92	20231103	172300	695092490	12640	12640	12640	12640	1516
93	20231103	172200	695092490	12640	12640	12640	12640	0
94	20231103	172100	695092490	12640	12640	12640	12640	0
95	20231103	172000	695092490	12640	12640	12640	12640	0
96	20231103	171900	695092490	12640	12640	12640	12640	0
97	20231103	171800	695092490	12640	12640	12640	12640	0
98	20231103	171700	695092490	12640	12640	12640	12640	0
99	20231103	171600	695092490	12640	12640	12640	12640	0
100	20231103	171500	695092490	12640	12640	12640	12640	0
101	20231103	171400	695092490	12640	12640	12640	12640	0
102	20231103	171300	695092490	12640	12640	12640	12640	0
103	20231103	171200	695092490	12640	12640	12640	12640	0
104	20231103	171100	695092490	12640	12640	12640	12640	0
105	20231103	171000	695092490	12640	12640	12640	12640	0
106	20231103	170900	695092490	12640	12640	12640	12640	0
107	20231103	170800	695092490	12640	12640	12640	12640	0
108	20231103	170700	695092490	12640	12640	12640	12640	0
109	20231103	170600	695092490	12640	12640	12640	12640	0
110	20231103	170500	695092490	12640	12640	12640	12640	0
111	20231103	170400	695092490	12640	12640	12640	12640	0
112	20231103	170300	695092490	12640	12640	12640	12640	0
113	20231103	170200	695092490	12640	12640	12640	12640	0
114	20231103	170100	695092490	12640	12640	12640	12640	0
115	20231103	170000	695092490	12640	12640	12640	12640	0
116	20231103	165900	695092490	12640	12640	12640	12640	0
117	20231103	165800	695092490	12640	12640	12640	12640	0
118	20231103	165700	695092490	12640	12640	12640	12640	0
119	20231103	165600	695092490	12640	12640	12640	12640	0
120	20231103	165500	695092490	12640	12640	12640	12640	0
121	20231103	165400	695092490	12640	12640	12640	12640	0
122	20231103	165300	695092490	12640	12640	12640	12640	1516
123	20231103	165200	695092490	12640	12640	12640	12640	0
124	20231103	165100	695092490	12640	12640	12640	12640	0
125	20231103	165000	695092490	12640	12640	12640	12640	0
126	20231103	164900	695092490	12640	12640	12640	12640	0
127	20231103	164800	695092490	12640	12640	12640	12640	0
128	20231103	164700	695092490	12640	12640	12640	12640	0
129	20231103	164600	695092490	12640	12640	12640	12640	0
130	20231103	164500	695092490	12640	12640	12640	12640	0
131	20231103	164400	695092490	12640	12640	12640	12640	0
132	20231103	164300	695092490	12640	12640	12640	12640	0
133	20231103	164200	695092490	12640	12640	12640	12640	0
134	20231103	164100	695092490	12640	12640	12640	12640	0
135	20231103	164000	695092490	12640	12640	12640	12640	0
136	20231103	163900	695092490	12640	12640	12640	12640	0
137	20231103	163800	695092490	12640	12640	12640	12640	0
138	20231103	163700	695092490	12640	12640	12640	12640	0
139	20231103	163600	695092490	12640	12640	12640	12640	0
140	20231103	163500	695092490	12640	12640	12640	12640	0
141	20231103	163400	695092490	12640	12640	12640	12640	0
142	20231103	163300	695092490	12640	12640	12640	12640	0
143	20231103	163200	695092490	12640	12640	12640	12640	0
144	20231103	163100	695092490	12640	12640	12640	12640	0
145	20231103	163000	695092490	12640	12640	12640	12640	0
146	20231103	162900	695092490	12640	12640	12640	12640	0
147	20231103	162800	695092490	12640	12640	12640	12640	0
148	20231103	162700	695092490	12640	12640	12640	12640	0
149	20231103	162600	695092490	12640	12640	12640	12640	0
150	20231103	162500	695092490	12640	12640	12640	12640	0
151	20231103	162400	695092490	12640	12640	12640	12640	0
152	20231103	162300	695092490	12640	12640	12640	12640	1516
153	20231103	162200	695092490	12640	12640	12640	12640	0
154	20231103	162100	695092490	12640	12640	12640	12640	0
155	20231103	162000	695092490	12640	12640	12640	12640	0
156	20231103	161900	695092490	12640	12640	12640	12640	0
157	20231103	161800	695092490	12640	12640	12640	12640	0
158	20231103	161700	695092490	12640	12640	12640	12640	0
159	20231103	161600	695092490	12640	12640	12640	12640	0
160	20231103	161500	695092490	12640	12640	12640	12640	0
161	20231103	161400	695092490	12640	12640	12640	12640	0
162	20231103	161300	695092490	12640	12640	12640	12640	0
163	20231103	161200	695092490	12640	12640	12640	12640	0
164	20231103	161100	695092490	12640	12640	12640	12640	0
165	20231103	161000	695092490	12640	12640	12640	12640	0
166	20231103	160900	695092490	12640	12640	12640	12640	0
167	20231103	160800	695092490	12640	12640	12640	12640	0
168	20231103	160700	695092490	12640	12640	12640	12640	0
169	20231103	160600	695092490	12640	12640	12640	12640	0
170	20231103	160500	695092490	12640	12640	12640	12640	0
171	20231103	160400	695092490	12640	12640	12640	12640	0
172	20231103	160300	695092490	12640	12640	12640	12640	0
173	20231103	160200	695092490	12640	12640	12640	12640	0
174	20231103	160100	695092490	12640	12640	12640	12640	0
175	20231103	160000	695092490	12640	12640	12640	12640	0
176	20231103	155900	695092490	12640	12640	12640	12640	0
177	20231103	155800	695092490	12640	12640	12640	12640	0
178	20231103	155700	695092490	12640	12640	12640	12640	0
179	20231103	155600	695092490	12640	12640	12640	12640	0
180	20231103	155500	695092490	12640	12640	12640	12640	0
181	20231103	155400	695092490	12640	12640	12640	12640	0
182	20231103	155300	695092490	12640	12640	12640	12640	1516
183	20231103	155200	695092490	12640	12640	12640	12640	0
184	20231103	155100	695092490	12640	12640	12640	12640	0
185	20231103	155000	695092490	12640	12640	12640	12640	0
186	20231103	154900	695092490	12640	12640	12640	12640	0
187	20231103	154800	695092490	12640	12640	12640	12640	0
188	20231103	154700	695092490	12640	12640	12640	12640	0
189	20231103	154600	695092490	12640	12640	12640	12640	0
190	20231103	154500	695092490	12640	12640	12640	12640	0
191	20231103	154400	695092490	12640	12640	12640	12640	0
192	20231103	154300	695092490	12640	12640	12640	12640	0
193	20231103	154200	695092490	12640	12640	12640	12640	0
194	20231103	154100	695092490	12640	12640	12640	12640	0
195	20231103	154000	695092490	12640	12640	12640	12640	0
196	20231103	153900	695092490	12640	12640	12640	12640	0
197	20231103	153800	695092490	12640	12640	12640	12640	0
198	20231103	153700	695092490	12640	12640	12640	12640	0
199	20231103	153600	695092490	12640	12640	12640	12640	0
200	20231103	153500	695092490	12640	12640	12640	12640	0
201	20231103	153400	695092490	12640	12640	12640	12640	0
202	20231103	153300	695092490	12640	12640	12640	12640	0
203	20231103	153200	695092490	12640	12640	12640	12640	0
204	20231103	153100	695092490	12640	12640	12640	12640	0
205	20231103	153000	695092490	12640	12640	12640	12640	1516
206	20231103	152900	675930250	12630	12630	12630	12630	0
207	20231103	152800	675930250	12630	12630	12630	12630	0
208	20231103	152700	675930250	12630	12630	12630	12630	0
209	20231103	152600	675930250	12630	12630	12630	12630	0
210	20231103	152500	675930250	12630	12630	12630	12630	0
211	20231103	152400	675930250	12630	12630	12630	12630	0
212	20231103	152300	675930250	12630	12630	12630	12630	0
213	20231103	152200	675930250	12630	12630	12630	12630	0
214	20231103	152100	675930250	12630	12630	12630	12630	0
215	20231103	152000	675930250	12630	12630	12630	12630	0
216	20231103	151900	675930250	12630	12630	12630	12630	0
217	20231103	151800	675930250	12630	12630	12630	12630	0
218	20231103	151700	675930250	12630	12630	12630	12630	0
219	20231103	151600	675930250	12630	12630	12630	12630	0
220	20231103	151500	675930250	12630	12600	12630	12540	489
221	20231103	151400	669790110	12630	12630	12630	12630	40
222	20231103	151300	669284910	12630	12600	12630	12600	40
223	20231103	151200	668780880	12600	12610	12610	12600	132
224	20231103	151100	667117290	12630	12620	12630	12610	229
225	20231103	151000	664228010	12630	12630	12630	12630	0
226	20231103	150900	664228010	12630	12630	12630	12630	11
227	20231103	150800	664089080	12630	12630	12630	12630	70
228	20231103	150700	663204980	12630	12630	12630	12630	10
229	20231103	150600	663078680	12640	12630	12640	12630	570
230	20231103	150500	655879080	12630	12630	12630	12630	0
231	20231103	150400	655879080	12630	12620	12630	12620	207
232	20231103	150300	653266730	12620	12620	12620	12620	59
233	20231103	150200	652522150	12620	12620	12620	12620	406
234	20231103	150100	647398430	12620	12620	12620	12620	172
235	20231103	150000	645227790	12620	12620	12620	12620	8
236	20231103	145900	645126830	12620	12630	12630	12620	135
237	20231103	145800	643422080	12620	12600	12620	12600	175
238	20231103	145700	641214230	12610	12610	12610	12610	0
239	20231103	145600	641214230	12610	12610	12610	12610	114
240	20231103	145500	639776690	12570	12570	12570	12570	4
241	20231103	145400	639726410	12610	12610	12610	12610	3
242	20231103	145300	639688580	12560	12610	12620	12560	1628
243	20231103	145200	619205820	12620	12620	12620	12620	1
244	20231103	145100	619193200	12620	12620	12620	12620	1
245	20231103	145000	619180580	12620	12620	12620	12620	260
246	20231103	144900	615899380	12620	12620	12620	12620	30
247	20231103	144800	615520780	12620	12620	12620	12620	1
248	20231103	144700	615508160	12580	12580	12580	12580	0
249	20231103	144600	615508160	12580	12580	12580	12580	0
250	20231103	144500	615508160	12580	12580	12580	12580	77
251	20231103	144400	614539500	12630	12600	12630	12600	50
252	20231103	144300	613908440	12600	12600	12600	12600	0
253	20231103	144200	613908440	12600	12600	12600	12600	0
254	20231103	144100	613908440	12600	12600	12600	12600	0
255	20231103	144000	613908440	12600	12600	12600	12600	7
256	20231103	143900	613820240	12600	12600	12600	12600	1
257	20231103	143800	613807640	12560	12560	12560	12560	24
258	20231103	143700	613506200	12550	12550	12550	12550	0
259	20231103	143600	613506200	12550	12550	12550	12550	214
260	20231103	143500	610820500	12560	12560	12560	12560	267
261	20231103	143400	607466980	12570	12570	12570	12570	0
262	20231103	143300	607466980	12570	12570	12570	12570	0
263	20231103	143200	607466980	12570	12570	12570	12570	300
264	20231103	143100	603695980	12560	12560	12560	12560	0
265	20231103	143000	603695980	12560	12630	12640	12560	510
266	20231103	142900	597250850	12640	12620	12640	12620	500
267	20231103	142800	590933050	12630	12630	12630	12630	0
268	20231103	142700	590933050	12630	12630	12630	12630	0
269	20231103	142600	590933050	12630	12630	12630	12630	0
270	20231103	142500	590933050	12630	12630	12630	12630	0
271	20231103	142400	590933050	12630	12630	12630	12630	0
272	20231103	142300	590933050	12630	12630	12630	12630	0
273	20231103	142200	590933050	12630	12630	12630	12630	0
274	20231103	142100	590933050	12630	12600	12630	12600	8
275	20231103	142000	590832220	12600	12600	12600	12600	1
276	20231103	141900	590819620	12600	12600	12600	12600	1
277	20231103	141800	590807020	12530	12530	12530	12530	0
278	20231103	141700	590807020	12530	12590	12590	12530	1205
279	20231103	141600	575695870	12590	12640	12640	12590	21
280	20231103	141500	575431430	12590	12620	12640	12590	555
281	20231103	141400	568432310	12610	12600	12610	12600	71
282	20231103	141300	567537600	12590	12590	12590	12590	250
283	20231103	141200	564390100	12580	12590	12590	12580	55
284	20231103	141100	563697660	12580	12570	12580	12570	746
285	20231103	141000	554314480	12580	12580	12580	12580	1
286	20231103	140900	554301900	12570	12540	12570	12540	1300
287	20231103	140800	537966820	12550	12550	12550	12550	1
288	20231103	140700	537954270	12490	12490	12490	12490	260
289	20231103	140600	534706870	12550	12550	12550	12550	5
290	20231103	140500	534644120	12550	12550	12550	12550	10
291	20231103	140400	534518620	12550	12550	12550	12550	0
292	20231103	140300	534518620	12550	12550	12550	12550	0
293	20231103	140200	534518620	12550	12550	12550	12550	0
294	20231103	140100	534518620	12550	12550	12550	12490	86
295	20231103	140000	533442320	12560	12540	12560	12540	500
296	20231103	135900	527165060	12550	12490	12550	12490	486
297	20231103	135800	521077310	12490	12490	12490	12490	0
298	20231103	135700	521077310	12490	12490	12490	12490	0
299	20231103	135600	521077310	12490	12490	12490	12490	0
300	20231103	135500	521077310	12490	12490	12490	12490	0
301	20231103	135400	521077310	12490	12490	12490	12490	0
302	20231103	135300	521077310	12490	12490	12490	12490	0
303	20231103	135200	521077310	12490	12490	12490	12490	0
304	20231103	135100	521077310	12490	12430	12490	12400	1543
305	20231103	135000	501892320	12430	12430	12430	12430	280
306	20231103	134900	498411920	12450	12450	12450	12450	0
307	20231103	134800	498411920	12450	12450	12450	12450	100
308	20231103	134700	497166920	12450	12450	12450	12450	0
309	20231103	134600	497166920	12450	12450	12450	12450	0
310	20231103	134500	497166920	12450	12450	12450	12450	10
311	20231103	134400	497042420	12470	12470	12470	12470	10
312	20231103	134300	496917720	12470	12460	12470	12430	29
313	20231103	134200	496557060	12440	12440	12440	12440	0
314	20231103	134100	496557060	12440	12440	12440	12440	0
315	20231103	134000	496557060	12440	12440	12440	12440	0
316	20231103	133900	496557060	12440	12440	12440	12440	80
317	20231103	133800	495561860	12440	12440	12440	12440	400
318	20231103	133700	490585860	12480	12480	12480	12480	0
319	20231103	133600	490585860	12480	12480	12480	12480	0
320	20231103	133500	490585860	12480	12480	12480	12480	0
321	20231103	133400	490585860	12480	12480	12480	12480	0
322	20231103	133300	490585860	12480	12480	12480	12480	0
323	20231103	133200	490585860	12480	12480	12480	12480	300
324	20231103	133100	486841860	12480	12470	12480	12470	100
325	20231103	133000	485594400	12470	12470	12470	12470	1
326	20231103	132900	485581930	12470	12470	12470	12470	0
327	20231103	132800	485581930	12470	12470	12470	12470	0
328	20231103	132700	485581930	12470	12470	12470	12470	0
329	20231103	132600	485581930	12470	12470	12470	12470	0
330	20231103	132500	485581930	12470	12450	12470	12450	50
331	20231103	132400	484959030	12450	12450	12450	12450	0
332	20231103	132300	484959030	12450	12450	12450	12450	0
333	20231103	132200	484959030	12450	12450	12450	12450	1
334	20231103	132100	484946580	12410	12410	12410	12410	0
335	20231103	132000	484946580	12410	12410	12410	12410	0
336	20231103	131900	484946580	12410	12410	12410	12410	0
337	20231103	131800	484946580	12410	12410	12410	12410	0
338	20231103	131700	484946580	12410	12410	12410	12410	0
339	20231103	131600	484946580	12410	12410	12410	12410	0
340	20231103	131500	484946580	12410	12410	12410	12410	10
341	20231103	131400	484822480	12450	12450	12450	12450	4
342	20231103	131300	484772680	12450	12450	12450	12450	0
343	20231103	131200	484772680	12450	12450	12450	12450	0
344	20231103	131100	484772680	12450	12450	12450	12450	65
345	20231103	131000	483963430	12450	12450	12450	12450	0
346	20231103	130900	483963430	12450	12450	12450	12450	0
347	20231103	130800	483963430	12450	12450	12450	12450	0
348	20231103	130700	483963430	12450	12450	12450	12450	138
349	20231103	130600	482245330	12450	12450	12450	12450	0
350	20231103	130500	482245330	12450	12450	12450	12450	0
351	20231103	130400	482245330	12450	12450	12450	12450	0
352	20231103	130300	482245330	12450	12450	12450	12450	0
353	20231103	130200	482245330	12450	12450	12450	12450	0
354	20231103	130100	482245330	12450	12450	12450	12450	0
355	20231103	130000	482245330	12450	12450	12450	12450	0
356	20231103	125900	482245330	12450	12450	12450	12450	0
357	20231103	125800	482245330	12450	12450	12450	12450	0
358	20231103	125700	482245330	12450	12450	12450	12450	0
359	20231103	125600	482245330	12450	12450	12450	12450	0
360	20231103	125500	482245330	12450	12450	12450	12450	0
361	20231103	125400	482245330	12450	12450	12450	12450	5
362	20231103	125300	482183080	12480	12460	12480	12460	300
363	20231103	125200	478439920	12380	12380	12380	12380	0
364	20231103	125100	478439920	12380	12430	12430	12380	240
365	20231103	125000	475461090	12470	12470	12470	12470	1
366	20231103	124900	475448620	12440	12450	12450	12440	6
367	20231103	124800	475373940	12470	12470	12470	12470	10
368	20231103	124700	475249240	12470	12470	12470	12470	0
369	20231103	124600	475249240	12470	12470	12470	12470	0
370	20231103	124500	475249240	12470	12470	12470	12470	1
371	20231103	124400	475236770	12470	12470	12470	12470	1
372	20231103	124300	475224300	12480	12480	12480	12480	0
373	20231103	124200	475224300	12480	12480	12480	12480	0
374	20231103	124100	475224300	12480	12480	12480	12480	1
375	20231103	124000	475211820	12480	12480	12480	12480	1
376	20231103	123900	475199340	12480	12480	12480	12480	0
377	20231103	123800	475199340	12480	12480	12480	12480	2
378	20231103	123700	475174380	12390	12390	12390	12390	5
379	20231103	123600	475112430	12480	12480	12480	12480	0
380	20231103	123500	475112430	12480	12480	12480	12480	0
381	20231103	123400	475112430	12480	12480	12480	12480	2
382	20231103	123300	475087470	12360	12430	12430	12360	1500
383	20231103	123200	456516140	12450	12450	12450	12450	0
384	20231103	123100	456516140	12450	12490	12490	12450	125
385	20231103	123000	454959750	12490	12470	12490	12470	7
386	20231103	122900	454872420	12470	12470	12470	12470	0
387	20231103	122800	454872420	12470	12470	12470	12470	10
388	20231103	122700	454747720	12470	12470	12470	12470	0
389	20231103	122600	454747720	12470	12470	12470	12470	570
390	20231103	122500	447639820	12470	12430	12470	12430	2923
391	20231103	122400	411254970	12430	12430	12430	12430	42
392	20231103	122300	410732910	12430	12430	12430	12430	25
393	20231103	122200	410422160	12430	12430	12430	12430	0
394	20231103	122100	410422160	12430	12430	12430	12430	0
395	20231103	122000	410422160	12430	12420	12430	12420	80
396	20231103	121900	409427810	12410	12410	12410	12410	0
397	20231103	121800	409427810	12410	12410	12410	12410	0
398	20231103	121700	409427810	12410	12410	12410	12410	0
399	20231103	121600	409427810	12410	12410	12410	12410	1
400	20231103	121500	409415400	12430	12430	12430	12430	23
401	20231103	121400	409129510	12410	12410	12410	12410	0
402	20231103	121300	409129510	12410	12410	12410	12410	10
403	20231103	121200	409005410	12430	12430	12430	12430	2
404	20231103	121100	408980550	12430	12430	12430	12430	0
405	20231103	121000	408980550	12430	12430	12430	12430	0
406	20231103	120900	408980550	12430	12430	12430	12430	121
407	20231103	120800	407476520	12420	12420	12420	12420	0
408	20231103	120700	407476520	12420	12420	12420	12420	0
409	20231103	120600	407476520	12420	12420	12420	12420	5
410	20231103	120500	407414420	12430	12430	12430	12430	0
411	20231103	120400	407414420	12430	12430	12430	12430	0
412	20231103	120300	407414420	12430	12430	12430	12430	0
413	20231103	120200	407414420	12430	12430	12430	12430	621
414	20231103	120100	399695390	12430	12430	12430	12430	2
415	20231103	120000	399670530	12430	12430	12430	12430	1
416	20231103	115900	399658100	12400	12420	12420	12400	5
417	20231103	115800	399596080	12430	12430	12430	12430	13
418	20231103	115700	399434490	12430	12430	12430	12430	0
419	20231103	115600	399434490	12430	12430	12430	12430	1
420	20231103	115500	399422060	12400	12400	12400	12400	1
421	20231103	115400	399409660	12430	12430	12430	12430	1
422	20231103	115300	399397230	12420	12420	12420	12420	0
423	20231103	115200	399397230	12420	12390	12430	12390	1058
424	20231103	115100	386248270	12370	12370	12370	12370	260
425	20231103	115000	383032070	12370	12370	12370	12360	68
426	20231103	114900	382191290	12370	12380	12380	12370	927
427	20231103	114800	370724150	12390	12390	12390	12390	0
428	20231103	114700	370724150	12390	12390	12390	12390	0
429	20231103	114600	370724150	12390	12390	12390	12390	0
430	20231103	114500	370724150	12390	12380	12390	12380	11
431	20231103	114400	370587870	12370	12380	12380	12370	17
432	20231103	114300	370377570	12380	12390	12390	12380	38
433	20231103	114200	369907080	12390	12390	12390	12390	1
434	20231103	114100	369894690	12390	12390	12390	12390	0
435	20231103	114000	369894690	12390	12380	12390	12380	257
436	20231103	113900	366712840	12390	12390	12390	12390	1
437	20231103	113800	366700450	12380	12390	12390	12380	311
438	20231103	113700	362850160	12380	12380	12380	12380	13
439	20231103	113600	362689220	12380	12380	12380	12380	37
440	20231103	113500	362231160	12370	12370	12370	12370	39
441	20231103	113400	361748730	12370	12360	12370	12360	53
442	20231103	113300	361093540	12350	12350	12350	12350	8
443	20231103	113200	360994740	12360	12360	12360	12360	1
444	20231103	113100	360982380	12360	12360	12360	12360	1
445	20231103	113000	360970020	12350	12350	12350	12350	10
446	20231103	112900	360846520	12360	12360	12360	12360	0
447	20231103	112800	360846520	12360	12360	12360	12360	30
448	20231103	112700	360475720	12340	12340	12340	12340	1
449	20231103	112600	360463380	12350	12350	12350	12350	0
450	20231103	112500	360463380	12350	12350	12350	12350	1
451	20231103	112400	360451030	12350	12350	12350	12350	20
452	20231103	112300	360204030	12360	12360	12360	12360	0
453	20231103	112200	360204030	12360	12360	12360	12360	0
454	20231103	112100	360204030	12360	12360	12360	12360	58
455	20231103	112000	359487150	12360	12360	12360	12360	21
456	20231103	111900	359227590	12350	12350	12350	12350	0
457	20231103	111800	359227590	12350	12350	12350	12350	100
458	20231103	111700	357992590	12330	12330	12330	12330	140
459	20231103	111600	356266390	12330	12330	12330	12330	20
460	20231103	111500	356019790	12330	12340	12340	12330	34
461	20231103	111400	355600270	12340	12350	12350	12340	41
462	20231103	111300	355094220	12350	12360	12360	12350	73
463	20231103	111200	354192030	12360	12360	12360	12360	8
464	20231103	111100	354093150	12360	12360	12360	12360	0
465	20231103	111000	354093150	12360	12360	12360	12360	0
466	20231103	110900	354093150	12360	12360	12360	12360	0
467	20231103	110800	354093150	12360	12360	12360	12360	26
468	20231103	110700	353771790	12400	12400	12400	12400	0
469	20231103	110600	353771790	12400	12400	12400	12400	1
470	20231103	110500	353759390	12400	12400	12400	12400	1
471	20231103	110400	353746990	12400	12400	12400	12400	0
472	20231103	110300	353746990	12400	12400	12400	12400	7
473	20231103	110200	353660190	12400	12400	12400	12400	0
474	20231103	110100	353660190	12400	12400	12400	12400	0
475	20231103	110000	353660190	12400	12400	12400	12400	0
476	20231103	105900	353660190	12400	12400	12400	12400	11
477	20231103	105800	353523790	12400	12400	12400	12400	0
478	20231103	105700	353523790	12400	12400	12400	12400	577
479	20231103	105600	346368990	12400	12400	12400	12400	413
480	20231103	105500	341247790	12330	12330	12330	12330	1
481	20231103	105400	341235460	12330	12330	12330	12330	1
482	20231103	105300	341223130	12400	12400	12400	12400	0
483	20231103	105200	341223130	12400	12400	12400	12400	1
484	20231103	105100	341210730	12320	12360	12360	12310	444
485	20231103	105000	335741750	12410	12410	12410	12410	11
486	20231103	104900	335605240	12400	12400	12400	12400	37
487	20231103	104800	335146440	12400	12400	12400	12400	0
488	20231103	104700	335146440	12400	12400	12400	12400	200
489	20231103	104600	332666440	12360	12360	12360	12360	0
490	20231103	104500	332666440	12360	12360	12360	12360	85
491	20231103	104400	331615840	12440	12440	12440	12440	0
492	20231103	104300	331615840	12440	12440	12440	12440	0
493	20231103	104200	331615840	12440	12440	12440	12440	0
494	20231103	104100	331615840	12440	12430	12440	12420	11
495	20231103	104000	331479110	12450	12410	12470	12410	131
496	20231103	103900	329849320	12400	12400	12400	12400	0
497	20231103	103800	329849320	12400	12400	12400	12400	0
498	20231103	103700	329849320	12400	12400	12400	12400	230
499	20231103	103600	326997320	12420	12380	12420	12380	100
500	20231103	103500	325758070	12300	12300	12300	12300	0
501	20231103	103400	325758070	12300	12300	12300	12300	0
502	20231103	103300	325758070	12300	12300	12300	12300	0
503	20231103	103200	325758070	12300	12330	12330	12300	275
504	20231103	103100	322374080	12320	12320	12320	12320	0
505	20231103	103000	322374080	12320	12320	12320	12320	70
506	20231103	102900	321511680	12330	12330	12330	12330	114
507	20231103	102800	320106060	12330	12330	12330	12330	2
508	20231103	102700	320081400	12330	12330	12330	12330	1
509	20231103	102600	320069070	12330	12330	12330	12330	20
510	20231103	102500	319822470	12330	12340	12340	12330	181
511	20231103	102400	317590270	12340	12350	12350	12340	150
512	20231103	102300	315739260	12350	12350	12350	12350	9
513	20231103	102200	315628110	12350	12400	12400	12350	447
514	20231103	102100	310107030	12360	12380	12380	12360	186
515	20231103	102000	307807220	12390	12420	12420	12390	13
516	20231103	101900	307646060	12400	12400	12400	12400	10
517	20231103	101800	307522060	12390	12390	12390	12390	55
518	20231103	101700	306840610	12460	12460	12460	12460	0
519	20231103	101600	306840610	12460	12460	12460	12460	1
520	20231103	101500	306828150	12450	12450	12450	12450	10
521	20231103	101400	306703650	12450	12450	12450	12450	96
522	20231103	101300	305508450	12440	12440	12440	12440	0
523	20231103	101200	305508450	12440	12440	12440	12440	0
524	20231103	101100	305508450	12440	12440	12440	12440	0
525	20231103	101000	305508450	12440	12430	12440	12430	80
526	20231103	100900	304513650	12440	12440	12440	12440	12
527	20231103	100800	304364370	12450	12450	12450	12450	10
528	20231103	100700	304239870	12450	12440	12450	12440	71
529	20231103	100600	303356580	12450	12460	12460	12450	20
530	20231103	100500	303107480	12470	12470	12470	12470	166
531	20231103	100400	301037460	12470	12450	12470	12450	14
532	20231103	100300	300863080	12450	12450	12450	12450	0
533	20231103	100200	300863080	12450	12450	12450	12450	10
534	20231103	100100	300738580	12490	12490	12490	12490	0
535	20231103	100000	300738580	12490	12490	12490	12490	2
536	20231103	095900	300713600	12400	12380	12400	12380	213
537	20231103	095800	298073100	12380	12340	12380	12340	928
538	20231103	095700	286621530	12340	12340	12340	12340	0
539	20231103	095600	286621530	12340	12370	12370	12340	105
540	20231103	095500	285325630	12370	12370	12370	12370	1
541	20231103	095400	285313260	12370	12370	12370	12370	0
542	20231103	095300	285313260	12370	12370	12370	12370	0
543	20231103	095200	285313260	12370	12370	12370	12370	0
544	20231103	095100	285313260	12370	12370	12370	12370	1
545	20231103	095000	285300890	12330	12340	12350	12330	177
546	20231103	094900	283117640	12340	12340	12340	12340	111
547	20231103	094800	281747900	12350	12350	12350	12350	0
548	20231103	094700	281747900	12350	12350	12350	12350	240
549	20231103	094600	278783900	12320	12320	12320	12320	0
550	20231103	094500	278783900	12320	12320	12320	12320	0
551	20231103	094400	278783900	12320	12330	12330	12320	62
552	20231103	094300	278019810	12350	12350	12350	12350	199
553	20231103	094200	275562160	12350	12350	12350	12350	1
554	20231103	094100	275549810	12350	12360	12360	12350	648
555	20231103	094000	267545940	12370	12370	12370	12370	4
556	20231103	093900	267496460	12380	12380	12380	12380	18
557	20231103	093800	267273620	12390	12410	12410	12390	759
558	20231103	093700	257869030	12400	12420	12420	12400	345
559	20231103	093600	253589550	12400	12400	12400	12400	0
560	20231103	093500	253589550	12400	12400	12410	12400	454
561	20231103	093400	247959750	12400	12400	12400	12400	100
562	20231103	093300	246719750	12470	12480	12480	12470	11
563	20231103	093200	246582570	12500	12410	12500	12410	62
564	20231103	093100	245812390	12420	12420	12420	12420	0
565	20231103	093000	245812390	12420	12450	12450	12420	533
566	20231103	092900	239191550	12450	12450	12450	12450	535
567	20231103	092800	232530800	12450	12450	12450	12450	2
568	20231103	092700	232505900	12360	12430	12430	12360	2198
569	20231103	092600	205301450	12470	12470	12470	12470	262
570	20231103	092500	202034310	12490	12490	12490	12490	550
571	20231103	092400	195164810	12500	12500	12500	12500	0
572	20231103	092300	195164810	12500	12490	12500	12490	401
573	20231103	092200	190153550	12420	12420	12420	12420	0
574	20231103	092100	190153550	12420	12440	12540	12420	2019
575	20231103	092000	164863280	12530	12530	12530	12530	0
576	20231103	091900	164863280	12530	12530	12530	12530	0
577	20231103	091800	164863280	12530	12440	12540	12440	231
578	20231103	091700	161987030	12440	12380	12440	12370	201
579	20231103	091600	159496570	12380	12390	12390	12380	64
580	20231103	091500	158703650	12390	12430	12430	12390	6
581	20231103	091400	158629270	12440	12390	12440	12390	55
582	20231103	091300	157946460	12390	12300	12390	12300	420
583	20231103	091200	152763010	12380	12380	12380	12380	17
584	20231103	091100	152552550	12300	12300	12360	12250	616
585	20231103	091000	144984980	12290	12400	12400	12290	2004
586	20231103	090900	120274560	12400	12440	12440	12400	101
587	20231103	090800	119022120	12440	12450	12450	12440	98
588	20231103	090700	117802340	12450	12360	12450	12360	1100
589	20231103	090600	104120060	12350	12290	12350	12290	84
590	20231103	090500	103083180	12290	12320	12320	12230	2032
591	20231103	090400	78158720	12310	12310	12310	12300	192
592	20231103	090300	75795700	12470	12650	12650	11940	4938
593	20231103	090200	14855890	12580	12600	12600	12580	466
594	20231103	090100	8986080	12600	12730	12730	12600	456
595	20231103	090000	3219030	12730	12660	12730	12660	253