KissMeData/067830/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194200	68919455	2440	2440	2440	2440	1021
3	20231103	194100	68919455	2440	2440	2440	2440	0
4	20231103	194000	68919455	2440	2440	2440	2440	0
5	20231103	193900	68919455	2440	2440	2440	2440	0
6	20231103	193800	68919455	2440	2440	2440	2440	0
7	20231103	193700	68919455	2440	2440	2440	2440	0
8	20231103	193600	68919455	2440	2440	2440	2440	0
9	20231103	193500	68919455	2440	2440	2440	2440	0
10	20231103	193400	68919455	2440	2440	2440	2440	0
11	20231103	193300	68919455	2440	2440	2440	2440	0
12	20231103	193200	68919455	2440	2440	2440	2440	0
13	20231103	193100	68919455	2440	2440	2440	2440	0
14	20231103	193000	68919455	2440	2440	2440	2440	0
15	20231103	192900	68919455	2440	2440	2440	2440	0
16	20231103	192800	68919455	2440	2440	2440	2440	0
17	20231103	192700	68919455	2440	2440	2440	2440	0
18	20231103	192600	68919455	2440	2440	2440	2440	0
19	20231103	192500	68919455	2440	2440	2440	2440	0
20	20231103	192400	68919455	2440	2440	2440	2440	0
21	20231103	192300	68919455	2440	2440	2440	2440	0
22	20231103	192200	68919455	2440	2440	2440	2440	0
23	20231103	192100	68919455	2440	2440	2440	2440	0
24	20231103	192000	68919455	2440	2440	2440	2440	0
25	20231103	191900	68919455	2440	2440	2440	2440	0
26	20231103	191800	68919455	2440	2440	2440	2440	0
27	20231103	191700	68919455	2440	2440	2440	2440	0
28	20231103	191600	68919455	2440	2440	2440	2440	0
29	20231103	191500	68919455	2440	2440	2440	2440	0
30	20231103	191400	68919455	2440	2440	2440	2440	0
31	20231103	191300	68919455	2440	2440	2440	2440	0
32	20231103	191200	68919455	2440	2440	2440	2440	1021
33	20231103	191100	68919455	2440	2440	2440	2440	0
34	20231103	191000	68919455	2440	2440	2440	2440	0
35	20231103	190900	68919455	2440	2440	2440	2440	0
36	20231103	190800	68919455	2440	2440	2440	2440	0
37	20231103	190700	68919455	2440	2440	2440	2440	0
38	20231103	190600	68919455	2440	2440	2440	2440	0
39	20231103	190500	68919455	2440	2440	2440	2440	0
40	20231103	190400	68919455	2440	2440	2440	2440	0
41	20231103	190300	68919455	2440	2440	2440	2440	0
42	20231103	190200	68919455	2440	2440	2440	2440	0
43	20231103	190100	68919455	2440	2440	2440	2440	0
44	20231103	190000	68919455	2440	2440	2440	2440	0
45	20231103	185900	68919455	2440	2440	2440	2440	0
46	20231103	185800	68919455	2440	2440	2440	2440	0
47	20231103	185700	68919455	2440	2440	2440	2440	0
48	20231103	185600	68919455	2440	2440	2440	2440	0
49	20231103	185500	68919455	2440	2440	2440	2440	0
50	20231103	185400	68919455	2440	2440	2440	2440	0
51	20231103	185300	68919455	2440	2440	2440	2440	0
52	20231103	185200	68919455	2440	2440	2440	2440	0
53	20231103	185100	68919455	2440	2440	2440	2440	0
54	20231103	185000	68919455	2440	2440	2440	2440	0
55	20231103	184900	68919455	2440	2440	2440	2440	0
56	20231103	184800	68919455	2440	2440	2440	2440	0
57	20231103	184700	68919455	2440	2440	2440	2440	0
58	20231103	184600	68919455	2440	2440	2440	2440	0
59	20231103	184500	68919455	2440	2440	2440	2440	0
60	20231103	184400	68919455	2440	2440	2440	2440	0
61	20231103	184300	68919455	2440	2440	2440	2440	0
62	20231103	184200	68919455	2440	2440	2440	2440	1021
63	20231103	184100	68919455	2440	2440	2440	2440	0
64	20231103	184000	68919455	2440	2440	2440	2440	0
65	20231103	183900	68919455	2440	2440	2440	2440	0
66	20231103	183800	68919455	2440	2440	2440	2440	0
67	20231103	183700	68919455	2440	2440	2440	2440	0
68	20231103	183600	68919455	2440	2440	2440	2440	0
69	20231103	183500	68919455	2440	2440	2440	2440	0
70	20231103	183400	68919455	2440	2440	2440	2440	0
71	20231103	183300	68919455	2440	2440	2440	2440	0
72	20231103	183200	68919455	2440	2440	2440	2440	0
73	20231103	183100	68919455	2440	2440	2440	2440	0
74	20231103	183000	68919455	2440	2440	2440	2440	0
75	20231103	182900	68919455	2440	2440	2440	2440	0
76	20231103	182800	68919455	2440	2440	2440	2440	0
77	20231103	182700	68919455	2440	2440	2440	2440	0
78	20231103	182600	68919455	2440	2440	2440	2440	0
79	20231103	182500	68919455	2440	2440	2440	2440	0
80	20231103	182400	68919455	2440	2440	2440	2440	0
81	20231103	182300	68919455	2440	2440	2440	2440	0
82	20231103	182200	68919455	2440	2440	2440	2440	0
83	20231103	182100	68919455	2440	2440	2440	2440	0
84	20231103	182000	68919455	2440	2440	2440	2440	0
85	20231103	181900	68919455	2440	2440	2440	2440	0
86	20231103	181800	68919455	2440	2440	2440	2440	0
87	20231103	181700	68919455	2440	2440	2440	2440	0
88	20231103	181600	68919455	2440	2440	2440	2440	0
89	20231103	181500	68919455	2440	2440	2440	2440	0
90	20231103	181400	68919455	2440	2440	2440	2440	0
91	20231103	181300	68919455	2440	2440	2440	2440	0
92	20231103	181200	68919455	2440	2440	2440	2440	1021
93	20231103	181100	68919455	2440	2440	2440	2440	0
94	20231103	181000	68919455	2440	2440	2440	2440	0
95	20231103	180900	68919455	2440	2440	2440	2440	0
96	20231103	180800	68919455	2440	2440	2440	2440	0
97	20231103	180700	68919455	2440	2440	2440	2440	0
98	20231103	180600	68919455	2440	2440	2440	2440	0
99	20231103	180500	68919455	2440	2440	2440	2440	0
100	20231103	180400	68919455	2440	2440	2440	2440	0
101	20231103	180300	68919455	2440	2440	2440	2440	0
102	20231103	180200	68919455	2440	2440	2440	2440	0
103	20231103	180100	68919455	2440	2440	2440	2440	0
104	20231103	180000	68919455	2440	2440	2440	2440	0
105	20231103	175900	68919455	2440	2440	2440	2440	0
106	20231103	175800	68919455	2440	2440	2440	2440	0
107	20231103	175700	68919455	2440	2440	2440	2440	0
108	20231103	175600	68919455	2440	2440	2440	2440	0
109	20231103	175500	68919455	2440	2440	2440	2440	0
110	20231103	175400	68919455	2440	2440	2440	2440	0
111	20231103	175300	68919455	2440	2440	2440	2440	0
112	20231103	175200	68919455	2440	2440	2440	2440	0
113	20231103	175100	68919455	2440	2440	2440	2440	0
114	20231103	175000	68919455	2440	2440	2440	2440	0
115	20231103	174900	68919455	2440	2440	2440	2440	0
116	20231103	174800	68919455	2440	2440	2440	2440	0
117	20231103	174700	68919455	2440	2440	2440	2440	0
118	20231103	174600	68919455	2440	2440	2440	2440	0
119	20231103	174500	68919455	2440	2440	2440	2440	0
120	20231103	174400	68919455	2440	2440	2440	2440	0
121	20231103	174300	68919455	2440	2440	2440	2440	0
122	20231103	174200	68919455	2440	2440	2440	2440	1021
123	20231103	174100	68919455	2440	2440	2440	2440	0
124	20231103	174000	68919455	2440	2440	2440	2440	0
125	20231103	173900	68919455	2440	2440	2440	2440	0
126	20231103	173800	68919455	2440	2440	2440	2440	0
127	20231103	173700	68919455	2440	2440	2440	2440	0
128	20231103	173600	68919455	2440	2440	2440	2440	0
129	20231103	173500	68919455	2440	2440	2440	2440	0
130	20231103	173400	68919455	2440	2440	2440	2440	0
131	20231103	173300	68919455	2440	2440	2440	2440	0
132	20231103	173200	68919455	2440	2440	2440	2440	0
133	20231103	173100	68919455	2440	2440	2440	2440	0
134	20231103	173000	68919455	2440	2440	2440	2440	0
135	20231103	172900	68919455	2440	2440	2440	2440	0
136	20231103	172800	68919455	2440	2440	2440	2440	0
137	20231103	172700	68919455	2440	2440	2440	2440	0
138	20231103	172600	68919455	2440	2440	2440	2440	0
139	20231103	172500	68919455	2440	2440	2440	2440	0
140	20231103	172400	68919455	2440	2440	2440	2440	0
141	20231103	172300	68919455	2440	2440	2440	2440	0
142	20231103	172200	68919455	2440	2440	2440	2440	0
143	20231103	172100	68919455	2440	2440	2440	2440	0
144	20231103	172000	68919455	2440	2440	2440	2440	0
145	20231103	171900	68919455	2440	2440	2440	2440	0
146	20231103	171800	68919455	2440	2440	2440	2440	0
147	20231103	171700	68919455	2440	2440	2440	2440	0
148	20231103	171600	68919455	2440	2440	2440	2440	0
149	20231103	171500	68919455	2440	2440	2440	2440	0
150	20231103	171400	68919455	2440	2440	2440	2440	0
151	20231103	171300	68919455	2440	2440	2440	2440	0
152	20231103	171200	68919455	2440	2440	2440	2440	1021
153	20231103	171100	68919455	2440	2440	2440	2440	0
154	20231103	171000	68919455	2440	2440	2440	2440	0
155	20231103	170900	68919455	2440	2440	2440	2440	0
156	20231103	170800	68919455	2440	2440	2440	2440	0
157	20231103	170700	68919455	2440	2440	2440	2440	0
158	20231103	170600	68919455	2440	2440	2440	2440	0
159	20231103	170500	68919455	2440	2440	2440	2440	0
160	20231103	170400	68919455	2440	2440	2440	2440	0
161	20231103	170300	68919455	2440	2440	2440	2440	0
162	20231103	170200	68919455	2440	2440	2440	2440	0
163	20231103	170100	68919455	2440	2440	2440	2440	0
164	20231103	170000	68919455	2440	2440	2440	2440	0
165	20231103	165900	68919455	2440	2440	2440	2440	0
166	20231103	165800	68919455	2440	2440	2440	2440	0
167	20231103	165700	68919455	2440	2440	2440	2440	0
168	20231103	165600	68919455	2440	2440	2440	2440	0
169	20231103	165500	68919455	2440	2440	2440	2440	0
170	20231103	165400	68919455	2440	2440	2440	2440	0
171	20231103	165300	68919455	2440	2440	2440	2440	0
172	20231103	165200	68919455	2440	2440	2440	2440	0
173	20231103	165100	68919455	2440	2440	2440	2440	0
174	20231103	165000	68919455	2440	2440	2440	2440	0
175	20231103	164900	68919455	2440	2440	2440	2440	0
176	20231103	164800	68919455	2440	2440	2440	2440	0
177	20231103	164700	68919455	2440	2440	2440	2440	0
178	20231103	164600	68919455	2440	2440	2440	2440	0
179	20231103	164500	68919455	2440	2440	2440	2440	0
180	20231103	164400	68919455	2440	2440	2440	2440	0
181	20231103	164300	68919455	2440	2440	2440	2440	0
182	20231103	164200	68919455	2440	2440	2440	2440	1021
183	20231103	164100	68919455	2440	2440	2440	2440	0
184	20231103	164000	68919455	2440	2440	2440	2440	0
185	20231103	163900	68919455	2440	2440	2440	2440	0
186	20231103	163800	68919455	2440	2440	2440	2440	0
187	20231103	163700	68919455	2440	2440	2440	2440	0
188	20231103	163600	68919455	2440	2440	2440	2440	0
189	20231103	163500	68919455	2440	2440	2440	2440	0
190	20231103	163400	68919455	2440	2440	2440	2440	0
191	20231103	163300	68919455	2440	2440	2440	2440	0
192	20231103	163200	68919455	2440	2440	2440	2440	0
193	20231103	163100	68919455	2440	2440	2440	2440	0
194	20231103	163000	68919455	2440	2440	2440	2440	0
195	20231103	162900	68919455	2440	2440	2440	2440	0
196	20231103	162800	68919455	2440	2440	2440	2440	0
197	20231103	162700	68919455	2440	2440	2440	2440	0
198	20231103	162600	68919455	2440	2440	2440	2440	0
199	20231103	162500	68919455	2440	2440	2440	2440	0
200	20231103	162400	68919455	2440	2440	2440	2440	0
201	20231103	162300	68919455	2440	2440	2440	2440	0
202	20231103	162200	68919455	2440	2440	2440	2440	0
203	20231103	162100	68919455	2440	2440	2440	2440	0
204	20231103	162000	68919455	2440	2440	2440	2440	0
205	20231103	161900	68919455	2440	2440	2440	2440	0
206	20231103	161800	68919455	2440	2440	2440	2440	0
207	20231103	161700	68919455	2440	2440	2440	2440	0
208	20231103	161600	68919455	2440	2440	2440	2440	0
209	20231103	161500	68919455	2440	2440	2440	2440	0
210	20231103	161400	68919455	2440	2440	2440	2440	0
211	20231103	161300	68919455	2440	2440	2440	2440	0
212	20231103	161200	68919455	2440	2440	2440	2440	1021
213	20231103	161100	68919455	2440	2440	2440	2440	0
214	20231103	161000	68919455	2440	2440	2440	2440	0
215	20231103	160900	68919455	2440	2440	2440	2440	0
216	20231103	160800	68919455	2440	2440	2440	2440	0
217	20231103	160700	68919455	2440	2440	2440	2440	0
218	20231103	160600	68919455	2440	2440	2440	2440	0
219	20231103	160500	68919455	2440	2440	2440	2440	0
220	20231103	160400	68919455	2440	2440	2440	2440	0
221	20231103	160300	68919455	2440	2440	2440	2440	0
222	20231103	160200	68919455	2440	2440	2440	2440	0
223	20231103	160100	68919455	2440	2440	2440	2440	0
224	20231103	160000	68919455	2440	2440	2440	2440	0
225	20231103	155900	68919455	2440	2440	2440	2440	0
226	20231103	155800	68919455	2440	2440	2440	2440	0
227	20231103	155700	68919455	2440	2440	2440	2440	0
228	20231103	155600	68919455	2440	2440	2440	2440	0
229	20231103	155500	68919455	2440	2440	2440	2440	0
230	20231103	155400	68919455	2440	2440	2440	2440	0
231	20231103	155300	68919455	2440	2440	2440	2440	0
232	20231103	155200	68919455	2440	2440	2440	2440	0
233	20231103	155100	68919455	2440	2440	2440	2440	0
234	20231103	155000	68919455	2440	2440	2440	2440	0
235	20231103	154900	68919455	2440	2440	2440	2440	0
236	20231103	154800	68919455	2440	2440	2440	2440	0
237	20231103	154700	68919455	2440	2440	2440	2440	0
238	20231103	154600	68919455	2440	2440	2440	2440	0
239	20231103	154500	68919455	2440	2440	2440	2440	0
240	20231103	154400	68919455	2440	2440	2440	2440	0
241	20231103	154300	68919455	2440	2440	2440	2440	0
242	20231103	154200	68919455	2440	2440	2440	2440	1021
243	20231103	154100	68919455	2440	2440	2440	2440	0
244	20231103	154000	68919455	2440	2440	2440	2440	0
245	20231103	153900	68919455	2440	2440	2440	2440	0
246	20231103	153800	68919455	2440	2440	2440	2440	0
247	20231103	153700	68919455	2440	2440	2440	2440	0
248	20231103	153600	68919455	2440	2440	2440	2440	0
249	20231103	153500	68919455	2440	2440	2440	2440	0
250	20231103	153400	68919455	2440	2440	2440	2440	0
251	20231103	153300	68919455	2440	2440	2440	2440	0
252	20231103	153200	68919455	2440	2440	2440	2440	0
253	20231103	153100	68919455	2440	2440	2440	2440	0
254	20231103	153000	68919455	2440	2440	2440	2440	1021
255	20231103	152900	66428215	2440	2440	2440	2440	0
256	20231103	152800	66428215	2440	2440	2440	2440	0
257	20231103	152700	66428215	2440	2440	2440	2440	0
258	20231103	152600	66428215	2440	2440	2440	2440	0
259	20231103	152500	66428215	2440	2440	2440	2440	0
260	20231103	152400	66428215	2440	2440	2440	2440	0
261	20231103	152300	66428215	2440	2440	2440	2440	0
262	20231103	152200	66428215	2440	2440	2440	2440	0
263	20231103	152100	66428215	2440	2440	2440	2440	0
264	20231103	152000	66428215	2440	2440	2440	2440	0
265	20231103	151900	66428215	2440	2440	2440	2440	0
266	20231103	151800	66428215	2440	2440	2440	2440	0
267	20231103	151700	66428215	2440	2440	2440	2440	0
268	20231103	151600	66428215	2440	2440	2440	2430	82
269	20231103	151500	66228145	2425	2425	2425	2425	0
270	20231103	151400	66228145	2425	2425	2425	2425	0
271	20231103	151300	66228145	2425	2425	2425	2425	0
272	20231103	151200	66228145	2425	2425	2425	2425	0
273	20231103	151100	66228145	2425	2425	2425	2425	8
274	20231103	151000	66208745	2440	2440	2440	2440	0
275	20231103	150900	66208745	2440	2440	2440	2440	1
276	20231103	150800	66206305	2425	2425	2425	2425	0
277	20231103	150700	66206305	2425	2425	2425	2425	1
278	20231103	150600	66203880	2430	2440	2440	2430	3
279	20231103	150500	66196570	2450	2440	2450	2440	45
280	20231103	150400	66086740	2440	2440	2440	2440	156
281	20231103	150300	65706100	2415	2415	2415	2415	0
282	20231103	150200	65706100	2415	2415	2415	2415	0
283	20231103	150100	65706100	2415	2415	2415	2415	0
284	20231103	150000	65706100	2415	2415	2415	2415	101
285	20231103	145900	65462185	2415	2415	2415	2415	0
286	20231103	145800	65462185	2415	2415	2415	2415	60
287	20231103	145700	65317285	2415	2415	2415	2415	60
288	20231103	145600	65172385	2415	2415	2415	2415	60
289	20231103	145500	65027485	2415	2420	2420	2415	99
290	20231103	145400	64788205	2415	2415	2415	2415	60
291	20231103	145300	64643305	2415	2415	2415	2415	0
292	20231103	145200	64643305	2415	2420	2420	2415	61
293	20231103	145100	64495985	2420	2420	2420	2420	20
294	20231103	145000	64447585	2425	2425	2425	2425	20
295	20231103	144900	64399085	2420	2420	2420	2420	479
296	20231103	144800	63239905	2420	2420	2420	2420	0
297	20231103	144700	63239905	2420	2420	2420	2420	60
298	20231103	144600	63094705	2420	2420	2420	2420	132
299	20231103	144500	62775265	2420	2420	2420	2420	60
300	20231103	144400	62630065	2420	2430	2430	2420	61
301	20231103	144300	62482435	2435	2420	2435	2420	160
302	20231103	144200	62094025	2430	2425	2430	2425	2
303	20231103	144100	62089170	2425	2425	2425	2425	59
304	20231103	144000	61946095	2425	2425	2425	2425	60
305	20231103	143900	61800595	2425	2425	2425	2425	60
306	20231103	143800	61655095	2425	2425	2425	2425	75
307	20231103	143700	61473220	2425	2425	2425	2425	60
308	20231103	143600	61327720	2430	2425	2430	2425	56
309	20231103	143500	61191915	2425	2425	2425	2425	5
310	20231103	143400	61179790	2430	2425	2435	2425	471
311	20231103	143300	60037595	2425	2425	2425	2425	11
312	20231103	143200	60010920	2425	2425	2425	2425	60
313	20231103	143100	59865420	2425	2425	2425	2425	60
314	20231103	143000	59719920	2425	2425	2425	2425	0
315	20231103	142900	59719920	2425	2425	2425	2425	60
316	20231103	142800	59574420	2425	2425	2425	2425	60
317	20231103	142700	59428920	2435	2430	2435	2430	61
318	20231103	142600	59280685	2430	2430	2430	2430	60
319	20231103	142500	59134885	2435	2435	2435	2435	1
320	20231103	142400	59132450	2440	2430	2440	2430	10
321	20231103	142300	59108135	2430	2425	2430	2425	145
322	20231103	142200	58755960	2425	2425	2425	2425	25
323	20231103	142100	58695335	2425	2420	2425	2420	553
324	20231103	142000	57356900	2420	2420	2420	2420	22
325	20231103	141900	57303660	2420	2420	2420	2420	60
326	20231103	141800	57158460	2420	2420	2420	2420	0
327	20231103	141700	57158460	2420	2420	2420	2420	60
328	20231103	141600	57013260	2425	2425	2425	2425	25
329	20231103	141500	56952635	2430	2425	2430	2425	61
330	20231103	141400	56804705	2430	2430	2430	2430	1
331	20231103	141300	56802275	2440	2440	2440	2440	2
332	20231103	141200	56797395	2450	2440	2450	2440	65
333	20231103	141100	56638770	2440	2430	2450	2430	129
334	20231103	141000	56324585	2420	2420	2420	2420	60
335	20231103	140900	56179385	2430	2430	2430	2430	3
336	20231103	140800	56172095	2435	2420	2435	2420	102
337	20231103	140700	55925030	2425	2425	2425	2425	20
338	20231103	140600	55876530	2425	2425	2425	2425	0
339	20231103	140500	55876530	2425	2425	2425	2425	95
340	20231103	140400	55646155	2420	2420	2420	2420	514
341	20231103	140300	54402275	2415	2415	2415	2415	60
342	20231103	140200	54257375	2415	2415	2415	2415	60
343	20231103	140100	54112475	2415	2415	2415	2415	60
344	20231103	140000	53967575	2415	2415	2415	2415	70
345	20231103	135900	53798525	2415	2420	2420	2415	63
346	20231103	135800	53646365	2420	2420	2420	2420	22
347	20231103	135700	53593125	2420	2420	2420	2420	60
348	20231103	135600	53447925	2420	2420	2420	2420	60
349	20231103	135500	53302725	2420	2420	2420	2420	60
350	20231103	135400	53157525	2420	2420	2420	2420	0
351	20231103	135300	53157525	2420	2420	2420	2420	60
352	20231103	135200	53012325	2420	2420	2420	2420	60
353	20231103	135100	52867125	2420	2420	2420	2420	60
354	20231103	135000	52721925	2420	2420	2420	2420	60
355	20231103	134900	52576725	2420	2420	2420	2420	60
356	20231103	134800	52431525	2420	2420	2420	2420	0
357	20231103	134700	52431525	2420	2420	2420	2420	60
358	20231103	134600	52286325	2425	2425	2425	2425	25
359	20231103	134500	52225700	2425	2425	2425	2425	60
360	20231103	134400	52080200	2425	2425	2425	2425	60
361	20231103	134300	51934700	2425	2425	2425	2425	60
362	20231103	134200	51789200	2425	2425	2425	2425	0
363	20231103	134100	51789200	2425	2425	2425	2425	60
364	20231103	134000	51643700	2425	2425	2425	2425	60
365	20231103	133900	51498200	2430	2430	2430	2430	60
366	20231103	133800	51352400	2430	2430	2430	2430	60
367	20231103	133700	51206600	2430	2430	2430	2430	60
368	20231103	133600	51060800	2440	2440	2440	2440	0
369	20231103	133500	51060800	2440	2440	2450	2440	71
370	20231103	133400	50887465	2430	2430	2430	2430	60
371	20231103	133300	50741665	2440	2440	2445	2440	3
372	20231103	133200	50734340	2430	2430	2430	2430	60
373	20231103	133100	50588540	2430	2430	2430	2430	60
374	20231103	133000	50442740	2435	2435	2435	2435	467
375	20231103	132900	49305595	2430	2430	2430	2430	60
376	20231103	132800	49159795	2430	2430	2430	2430	60
377	20231103	132700	49013995	2430	2430	2430	2430	60
378	20231103	132600	48868195	2435	2435	2435	2435	12
379	20231103	132500	48838975	2430	2430	2430	2430	60
380	20231103	132400	48693175	2430	2430	2430	2430	0
381	20231103	132300	48693175	2430	2430	2430	2430	60
382	20231103	132200	48547375	2430	2430	2430	2430	60
383	20231103	132100	48401575	2430	2430	2430	2430	60
384	20231103	132000	48255775	2430	2430	2430	2430	60
385	20231103	131900	48109975	2430	2430	2430	2430	60
386	20231103	131800	47964175	2430	2430	2430	2430	0
387	20231103	131700	47964175	2430	2430	2430	2430	60
388	20231103	131600	47818375	2430	2430	2430	2430	60
389	20231103	131500	47672575	2430	2430	2430	2430	60
390	20231103	131400	47526775	2430	2430	2430	2430	60
391	20231103	131300	47380975	2430	2430	2430	2430	60
392	20231103	131200	47235175	2430	2430	2430	2430	0
393	20231103	131100	47235175	2430	2430	2430	2430	60
394	20231103	131000	47089375	2430	2430	2430	2430	60
395	20231103	130900	46943575	2430	2430	2430	2430	60
396	20231103	130800	46797775	2435	2430	2435	2430	478
397	20231103	130700	45634175	2430	2430	2430	2430	91
398	20231103	130600	45413045	2430	2430	2430	2430	0
399	20231103	130500	45413045	2430	2430	2430	2430	65
400	20231103	130400	45255095	2430	2430	2430	2430	60
401	20231103	130300	45109295	2430	2430	2430	2430	60
402	20231103	130200	44963495	2430	2430	2430	2430	60
403	20231103	130100	44817695	2435	2435	2435	2435	29
404	20231103	130000	44747080	2435	2440	2440	2435	299
405	20231103	125900	44018290	2445	2445	2445	2445	0
406	20231103	125800	44018290	2445	2445	2445	2445	0
407	20231103	125700	44018290	2445	2445	2445	2445	0
408	20231103	125600	44018290	2445	2445	2445	2445	10
409	20231103	125500	43993840	2440	2440	2440	2440	0
410	20231103	125400	43993840	2440	2440	2440	2440	20
411	20231103	125300	43945040	2440	2440	2440	2440	0
412	20231103	125200	43945040	2440	2440	2440	2440	0
413	20231103	125100	43945040	2440	2440	2440	2440	4
414	20231103	125000	43935280	2450	2450	2450	2450	0
415	20231103	124900	43935280	2450	2450	2450	2450	0
416	20231103	124800	43935280	2450	2450	2450	2450	0
417	20231103	124700	43935280	2450	2450	2450	2450	0
418	20231103	124600	43935280	2450	2450	2450	2450	0
419	20231103	124500	43935280	2450	2450	2450	2450	0
420	20231103	124400	43935280	2450	2450	2450	2450	0
421	20231103	124300	43935280	2450	2450	2450	2450	0
422	20231103	124200	43935280	2450	2450	2450	2450	0
423	20231103	124100	43935280	2450	2450	2450	2450	0
424	20231103	124000	43935280	2450	2450	2450	2450	0
425	20231103	123900	43935280	2450	2450	2450	2450	0
426	20231103	123800	43935280	2450	2450	2450	2450	357
427	20231103	123700	43060630	2450	2450	2450	2450	0
428	20231103	123600	43060630	2450	2450	2450	2450	0
429	20231103	123500	43060630	2450	2450	2450	2450	0
430	20231103	123400	43060630	2450	2450	2450	2450	0
431	20231103	123300	43060630	2450	2450	2450	2450	0
432	20231103	123200	43060630	2450	2450	2450	2450	0
433	20231103	123100	43060630	2450	2450	2450	2450	0
434	20231103	123000	43060630	2450	2450	2450	2450	14
435	20231103	122900	43026330	2440	2440	2440	2440	0
436	20231103	122800	43026330	2440	2440	2440	2440	0
437	20231103	122700	43026330	2440	2440	2440	2440	0
438	20231103	122600	43026330	2440	2440	2440	2440	0
439	20231103	122500	43026330	2440	2440	2440	2440	0
440	20231103	122400	43026330	2440	2440	2440	2440	0
441	20231103	122300	43026330	2440	2440	2440	2440	0
442	20231103	122200	43026330	2440	2440	2440	2440	0
443	20231103	122100	43026330	2440	2440	2440	2440	0
444	20231103	122000	43026330	2440	2440	2440	2440	0
445	20231103	121900	43026330	2440	2440	2440	2440	0
446	20231103	121800	43026330	2440	2440	2440	2440	0
447	20231103	121700	43026330	2440	2440	2440	2440	0
448	20231103	121600	43026330	2440	2440	2440	2440	0
449	20231103	121500	43026330	2440	2440	2440	2440	0
450	20231103	121400	43026330	2440	2440	2440	2440	0
451	20231103	121300	43026330	2440	2440	2440	2440	7
452	20231103	121200	43009250	2440	2440	2440	2440	0
453	20231103	121100	43009250	2440	2440	2440	2440	0
454	20231103	121000	43009250	2440	2440	2440	2440	0
455	20231103	120900	43009250	2440	2440	2440	2440	0
456	20231103	120800	43009250	2440	2440	2440	2440	0
457	20231103	120700	43009250	2440	2440	2440	2440	0
458	20231103	120600	43009250	2440	2440	2440	2440	0
459	20231103	120500	43009250	2440	2440	2440	2440	0
460	20231103	120400	43009250	2440	2440	2440	2440	0
461	20231103	120300	43009250	2440	2440	2440	2440	0
462	20231103	120200	43009250	2440	2440	2440	2440	0
463	20231103	120100	43009250	2440	2440	2440	2440	0
464	20231103	120000	43009250	2440	2440	2440	2440	0
465	20231103	115900	43009250	2440	2440	2440	2440	0
466	20231103	115800	43009250	2440	2440	2440	2440	0
467	20231103	115700	43009250	2440	2440	2440	2440	52
468	20231103	115600	42882370	2445	2445	2445	2445	0
469	20231103	115500	42882370	2445	2445	2445	2445	0
470	20231103	115400	42882370	2445	2445	2445	2445	0
471	20231103	115300	42882370	2445	2445	2445	2445	0
472	20231103	115200	42882370	2445	2445	2445	2445	0
473	20231103	115100	42882370	2445	2445	2445	2445	0
474	20231103	115000	42882370	2445	2445	2445	2445	0
475	20231103	114900	42882370	2445	2445	2445	2445	0
476	20231103	114800	42882370	2445	2445	2445	2445	7
477	20231103	114700	42865255	2445	2445	2445	2445	0
478	20231103	114600	42865255	2445	2445	2445	2445	0
479	20231103	114500	42865255	2445	2445	2445	2445	20
480	20231103	114400	42816355	2450	2450	2450	2450	0
481	20231103	114300	42816355	2450	2450	2450	2450	0
482	20231103	114200	42816355	2450	2450	2450	2450	0
483	20231103	114100	42816355	2450	2450	2450	2450	0
484	20231103	114000	42816355	2450	2450	2450	2450	4
485	20231103	113900	42806555	2455	2455	2455	2455	0
486	20231103	113800	42806555	2455	2455	2455	2455	0
487	20231103	113700	42806555	2455	2455	2455	2455	0
488	20231103	113600	42806555	2455	2455	2455	2455	53
489	20231103	113500	42676440	2450	2450	2450	2450	0
490	20231103	113400	42676440	2450	2450	2450	2450	5
491	20231103	113300	42664190	2450	2450	2450	2450	3
492	20231103	113200	42656840	2450	2450	2450	2450	0
493	20231103	113100	42656840	2450	2450	2450	2450	0
494	20231103	113000	42656840	2450	2450	2450	2450	44
495	20231103	112900	42549040	2450	2450	2450	2450	1
496	20231103	112800	42546590	2450	2450	2450	2450	0
497	20231103	112700	42546590	2450	2450	2450	2450	0
498	20231103	112600	42546590	2450	2450	2450	2450	0
499	20231103	112500	42546590	2450	2450	2450	2450	11
500	20231103	112400	42519640	2450	2455	2460	2450	11
501	20231103	112300	42492615	2455	2455	2455	2455	393
502	20231103	112200	41527800	2455	2450	2455	2450	211
503	20231103	112100	41010795	2455	2440	2455	2440	701
504	20231103	112000	39295335	2445	2445	2445	2445	10
505	20231103	111900	39270885	2440	2440	2440	2440	0
506	20231103	111800	39270885	2440	2440	2440	2440	0
507	20231103	111700	39270885	2440	2440	2440	2440	6
508	20231103	111600	39256245	2445	2445	2445	2445	0
509	20231103	111500	39256245	2445	2445	2445	2445	0
510	20231103	111400	39256245	2445	2445	2445	2445	0
511	20231103	111300	39256245	2445	2445	2445	2445	0
512	20231103	111200	39256245	2445	2445	2445	2445	161
513	20231103	111100	38862600	2440	2440	2440	2440	20
514	20231103	111000	38813800	2440	2440	2440	2440	0
515	20231103	110900	38813800	2440	2440	2440	2440	0
516	20231103	110800	38813800	2440	2440	2440	2440	0
517	20231103	110700	38813800	2440	2440	2440	2440	20
518	20231103	110600	38765000	2440	2440	2440	2440	0
519	20231103	110500	38765000	2440	2440	2440	2440	10
520	20231103	110400	38740600	2440	2440	2440	2440	0
521	20231103	110300	38740600	2440	2440	2440	2440	0
522	20231103	110200	38740600	2440	2440	2440	2440	0
523	20231103	110100	38740600	2440	2440	2440	2440	0
524	20231103	110000	38740600	2440	2440	2440	2440	0
525	20231103	105900	38740600	2440	2440	2440	2440	0
526	20231103	105800	38740600	2440	2440	2440	2440	0
527	20231103	105700	38740600	2440	2440	2440	2440	2
528	20231103	105600	38735720	2445	2445	2445	2445	100
529	20231103	105500	38491220	2445	2445	2445	2445	100
530	20231103	105400	38246720	2440	2440	2440	2440	0
531	20231103	105300	38246720	2440	2440	2440	2440	0
532	20231103	105200	38246720	2440	2440	2440	2440	100
533	20231103	105100	38002720	2445	2445	2445	2445	1
534	20231103	105000	38000275	2445	2445	2445	2445	0
535	20231103	104900	38000275	2445	2445	2445	2445	0
536	20231103	104800	38000275	2445	2445	2445	2445	0
537	20231103	104700	38000275	2445	2445	2445	2445	0
538	20231103	104600	38000275	2445	2445	2445	2445	0
539	20231103	104500	38000275	2445	2445	2445	2445	3
540	20231103	104400	37992940	2450	2450	2450	2450	0
541	20231103	104300	37992940	2450	2450	2450	2450	0
542	20231103	104200	37992940	2450	2450	2450	2450	0
543	20231103	104100	37992940	2450	2450	2450	2450	0
544	20231103	104000	37992940	2450	2450	2450	2450	0
545	20231103	103900	37992940	2450	2450	2450	2450	0
546	20231103	103800	37992940	2450	2450	2450	2450	0
547	20231103	103700	37992940	2450	2450	2450	2450	0
548	20231103	103600	37992940	2450	2450	2450	2450	0
549	20231103	103500	37992940	2450	2450	2450	2450	0
550	20231103	103400	37992940	2450	2450	2450	2450	1
551	20231103	103300	37990490	2450	2450	2450	2450	0
552	20231103	103200	37990490	2450	2450	2450	2450	0
553	20231103	103100	37990490	2450	2450	2450	2450	0
554	20231103	103000	37990490	2450	2450	2450	2450	1
555	20231103	102900	37988040	2450	2450	2450	2450	50
556	20231103	102800	37865540	2450	2450	2450	2450	0
557	20231103	102700	37865540	2450	2450	2450	2450	0
558	20231103	102600	37865540	2450	2440	2450	2440	700
559	20231103	102500	36153845	2440	2435	2440	2435	639
560	20231103	102400	34594880	2435	2435	2435	2435	536
561	20231103	102300	33289720	2430	2430	2430	2430	0
562	20231103	102200	33289720	2430	2430	2430	2430	0
563	20231103	102100	33289720	2430	2430	2430	2430	468
564	20231103	102000	32152480	2430	2430	2430	2430	0
565	20231103	101900	32152480	2430	2430	2430	2430	0
566	20231103	101800	32152480	2430	2430	2430	2430	0
567	20231103	101700	32152480	2430	2430	2430	2430	0
568	20231103	101600	32152480	2430	2430	2430	2430	0
569	20231103	101500	32152480	2430	2430	2430	2430	0
570	20231103	101400	32152480	2430	2430	2430	2430	0
571	20231103	101300	32152480	2430	2430	2430	2430	0
572	20231103	101200	32152480	2430	2430	2430	2430	0
573	20231103	101100	32152480	2430	2430	2430	2430	0
574	20231103	101000	32152480	2430	2430	2430	2430	0
575	20231103	100900	32152480	2430	2430	2430	2430	0
576	20231103	100800	32152480	2430	2430	2430	2430	0
577	20231103	100700	32152480	2430	2430	2430	2430	0
578	20231103	100600	32152480	2430	2430	2430	2430	0
579	20231103	100500	32152480	2430	2430	2430	2430	0
580	20231103	100400	32152480	2430	2430	2430	2430	517
581	20231103	100300	30896170	2430	2430	2430	2430	0
582	20231103	100200	30896170	2430	2430	2430	2430	0
583	20231103	100100	30896170	2430	2430	2430	2430	412
584	20231103	100000	29895010	2425	2425	2425	2425	0
585	20231103	095900	29895010	2425	2425	2425	2425	0
586	20231103	095800	29895010	2425	2425	2425	2425	0
587	20231103	095700	29895010	2425	2425	2425	2425	0
588	20231103	095600	29895010	2425	2425	2425	2425	0
589	20231103	095500	29895010	2425	2425	2425	2425	0
590	20231103	095400	29895010	2425	2425	2425	2425	9
591	20231103	095300	29873185	2425	2430	2430	2425	341
592	20231103	095200	29045575	2430	2430	2430	2430	363
593	20231103	095100	28163485	2430	2430	2430	2425	1102
594	20231103	095000	25485640	2430	2440	2440	2430	2617
595	20231103	094900	19124620	2450	2435	2450	2435	30
596	20231103	094800	19051260	2435	2435	2435	2435	1
597	20231103	094700	19048825	2435	2435	2435	2435	0
598	20231103	094600	19048825	2435	2435	2435	2435	0
599	20231103	094500	19048825	2435	2435	2435	2435	0
600	20231103	094400	19048825	2435	2435	2435	2435	0
601	20231103	094300	19048825	2435	2435	2435	2435	0
602	20231103	094200	19048825	2435	2435	2435	2435	0
603	20231103	094100	19048825	2435	2435	2435	2435	0
604	20231103	094000	19048825	2435	2435	2435	2435	0
605	20231103	093900	19048825	2435	2430	2435	2430	460
606	20231103	093800	17931020	2430	2430	2430	2430	0
607	20231103	093700	17931020	2430	2430	2430	2430	17
608	20231103	093600	17889710	2435	2435	2435	2435	0
609	20231103	093500	17889710	2435	2440	2440	2435	5
610	20231103	093400	17877525	2440	2440	2440	2440	1
611	20231103	093300	17875085	2440	2440	2440	2440	3
612	20231103	093200	17867765	2445	2445	2445	2445	0
613	20231103	093100	17867765	2445	2445	2445	2445	0
614	20231103	093000	17867765	2445	2445	2445	2445	1
615	20231103	092900	17865320	2445	2450	2450	2445	235
616	20231103	092800	17290570	2450	2450	2450	2450	0
617	20231103	092700	17290570	2450	2450	2450	2450	55
618	20231103	092600	17155820	2450	2450	2450	2450	1
619	20231103	092500	17153370	2450	2450	2450	2450	42
620	20231103	092400	17050470	2450	2450	2450	2450	0
621	20231103	092300	17050470	2450	2450	2450	2450	0
622	20231103	092200	17050470	2450	2450	2450	2450	10
623	20231103	092100	17025970	2450	2450	2450	2450	100
624	20231103	092000	16780970	2450	2450	2460	2450	1700
625	20231103	091900	12606170	2450	2450	2450	2450	101
626	20231103	091800	12358720	2455	2455	2455	2455	0
627	20231103	091700	12358720	2455	2430	2455	2430	77
628	20231103	091600	12171235	2430	2450	2450	2430	1124
629	20231103	091500	9434300	2450	2450	2450	2450	75
630	20231103	091400	9250550	2450	2450	2450	2450	0
631	20231103	091300	9250550	2450	2450	2450	2450	0
632	20231103	091200	9250550	2450	2450	2450	2450	604
633	20231103	091100	7770750	2450	2450	2450	2450	2
634	20231103	091000	7765850	2450	2450	2450	2450	50
635	20231103	090900	7643350	2450	2450	2450	2450	52
636	20231103	090800	7515950	2450	2455	2455	2450	202
637	20231103	090700	7020550	2455	2450	2455	2450	302
638	20231103	090600	6279700	2450	2440	2450	2440	160
639	20231103	090500	5888205	2445	2445	2450	2445	403
640	20231103	090400	4900865	2445	2440	2445	2440	1039
641	20231103	090300	2363205	2435	2435	2435	2435	429
642	20231103	090200	1318590	2435	2435	2435	2435	100
643	20231103	090100	1075090	2430	2430	2430	2430	100
644	20231103	090000	832090	2440	2425	2445	2425	342