KissMeData/025770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190800	337811820	8880	8880	8880	8880	523
3	20231103	190700	337811820	8880	8880	8880	8880	0
4	20231103	190600	337811820	8880	8880	8880	8880	0
5	20231103	190500	337811820	8880	8880	8880	8880	0
6	20231103	190400	337811820	8880	8880	8880	8880	0
7	20231103	190300	337811820	8880	8880	8880	8880	0
8	20231103	190200	337811820	8880	8880	8880	8880	0
9	20231103	190100	337811820	8880	8880	8880	8880	0
10	20231103	190000	337811820	8880	8880	8880	8880	0
11	20231103	185900	337811820	8880	8880	8880	8880	0
12	20231103	185800	337811820	8880	8880	8880	8880	0
13	20231103	185700	337811820	8880	8880	8880	8880	0
14	20231103	185600	337811820	8880	8880	8880	8880	0
15	20231103	185500	337811820	8880	8880	8880	8880	0
16	20231103	185400	337811820	8880	8880	8880	8880	0
17	20231103	185300	337811820	8880	8880	8880	8880	0
18	20231103	185200	337811820	8880	8880	8880	8880	0
19	20231103	185100	337811820	8880	8880	8880	8880	0
20	20231103	185000	337811820	8880	8880	8880	8880	0
21	20231103	184900	337811820	8880	8880	8880	8880	0
22	20231103	184800	337811820	8880	8880	8880	8880	0
23	20231103	184700	337811820	8880	8880	8880	8880	0
24	20231103	184600	337811820	8880	8880	8880	8880	0
25	20231103	184500	337811820	8880	8880	8880	8880	0
26	20231103	184400	337811820	8880	8880	8880	8880	0
27	20231103	184300	337811820	8880	8880	8880	8880	0
28	20231103	184200	337811820	8880	8880	8880	8880	0
29	20231103	184100	337811820	8880	8880	8880	8880	0
30	20231103	184000	337811820	8880	8880	8880	8880	0
31	20231103	183900	337811820	8880	8880	8880	8880	0
32	20231103	183800	337811820	8880	8880	8880	8880	523
33	20231103	183700	337811820	8880	8880	8880	8880	0
34	20231103	183600	337811820	8880	8880	8880	8880	0
35	20231103	183500	337811820	8880	8880	8880	8880	0
36	20231103	183400	337811820	8880	8880	8880	8880	0
37	20231103	183300	337811820	8880	8880	8880	8880	0
38	20231103	183200	337811820	8880	8880	8880	8880	0
39	20231103	183100	337811820	8880	8880	8880	8880	0
40	20231103	183000	337811820	8880	8880	8880	8880	0
41	20231103	182900	337811820	8880	8880	8880	8880	0
42	20231103	182800	337811820	8880	8880	8880	8880	0
43	20231103	182700	337811820	8880	8880	8880	8880	0
44	20231103	182600	337811820	8880	8880	8880	8880	0
45	20231103	182500	337811820	8880	8880	8880	8880	0
46	20231103	182400	337811820	8880	8880	8880	8880	0
47	20231103	182300	337811820	8880	8880	8880	8880	0
48	20231103	182200	337811820	8880	8880	8880	8880	0
49	20231103	182100	337811820	8880	8880	8880	8880	0
50	20231103	182000	337811820	8880	8880	8880	8880	0
51	20231103	181900	337811820	8880	8880	8880	8880	0
52	20231103	181800	337811820	8880	8880	8880	8880	0
53	20231103	181700	337811820	8880	8880	8880	8880	0
54	20231103	181600	337811820	8880	8880	8880	8880	0
55	20231103	181500	337811820	8880	8880	8880	8880	0
56	20231103	181400	337811820	8880	8880	8880	8880	0
57	20231103	181300	337811820	8880	8880	8880	8880	0
58	20231103	181200	337811820	8880	8880	8880	8880	0
59	20231103	181100	337811820	8880	8880	8880	8880	0
60	20231103	181000	337811820	8880	8880	8880	8880	0
61	20231103	180900	337811820	8880	8880	8880	8880	0
62	20231103	180800	337811820	8880	8880	8880	8880	523
63	20231103	180700	337811820	8880	8880	8880	8880	0
64	20231103	180600	337811820	8880	8880	8880	8880	0
65	20231103	180500	337811820	8880	8880	8880	8880	0
66	20231103	180400	337811820	8880	8880	8880	8880	0
67	20231103	180300	337811820	8880	8880	8880	8880	0
68	20231103	180200	337811820	8880	8880	8880	8880	0
69	20231103	180100	337811820	8880	8880	8880	8880	0
70	20231103	180000	337811820	8880	8880	8880	8880	0
71	20231103	175900	337811820	8880	8880	8880	8880	0
72	20231103	175800	337811820	8880	8880	8880	8880	0
73	20231103	175700	337811820	8880	8880	8880	8880	0
74	20231103	175600	337811820	8880	8880	8880	8880	0
75	20231103	175500	337811820	8880	8880	8880	8880	0
76	20231103	175400	337811820	8880	8880	8880	8880	0
77	20231103	175300	337811820	8880	8880	8880	8880	0
78	20231103	175200	337811820	8880	8880	8880	8880	0
79	20231103	175100	337811820	8880	8880	8880	8880	0
80	20231103	175000	337811820	8880	8880	8880	8880	0
81	20231103	174900	337811820	8880	8880	8880	8880	0
82	20231103	174800	337811820	8880	8880	8880	8880	0
83	20231103	174700	337811820	8880	8880	8880	8880	0
84	20231103	174600	337811820	8880	8880	8880	8880	0
85	20231103	174500	337811820	8880	8880	8880	8880	0
86	20231103	174400	337811820	8880	8880	8880	8880	0
87	20231103	174300	337811820	8880	8880	8880	8880	0
88	20231103	174200	337811820	8880	8880	8880	8880	0
89	20231103	174100	337811820	8880	8880	8880	8880	0
90	20231103	174000	337811820	8880	8880	8880	8880	0
91	20231103	173900	337811820	8880	8880	8880	8880	0
92	20231103	173800	337811820	8880	8880	8880	8880	523
93	20231103	173700	337811820	8880	8880	8880	8880	0
94	20231103	173600	337811820	8880	8880	8880	8880	0
95	20231103	173500	337811820	8880	8880	8880	8880	0
96	20231103	173400	337811820	8880	8880	8880	8880	0
97	20231103	173300	337811820	8880	8880	8880	8880	0
98	20231103	173200	337811820	8880	8880	8880	8880	0
99	20231103	173100	337811820	8880	8880	8880	8880	0
100	20231103	173000	337811820	8880	8880	8880	8880	0
101	20231103	172900	337811820	8880	8880	8880	8880	0
102	20231103	172800	337811820	8880	8880	8880	8880	0
103	20231103	172700	337811820	8880	8880	8880	8880	0
104	20231103	172600	337811820	8880	8880	8880	8880	0
105	20231103	172500	337811820	8880	8880	8880	8880	0
106	20231103	172400	337811820	8880	8880	8880	8880	0
107	20231103	172300	337811820	8880	8880	8880	8880	0
108	20231103	172200	337811820	8880	8880	8880	8880	0
109	20231103	172100	337811820	8880	8880	8880	8880	0
110	20231103	172000	337811820	8880	8880	8880	8880	0
111	20231103	171900	337811820	8880	8880	8880	8880	0
112	20231103	171800	337811820	8880	8880	8880	8880	0
113	20231103	171700	337811820	8880	8880	8880	8880	0
114	20231103	171600	337811820	8880	8880	8880	8880	0
115	20231103	171500	337811820	8880	8880	8880	8880	0
116	20231103	171400	337811820	8880	8880	8880	8880	0
117	20231103	171300	337811820	8880	8880	8880	8880	0
118	20231103	171200	337811820	8880	8880	8880	8880	0
119	20231103	171100	337811820	8880	8880	8880	8880	0
120	20231103	171000	337811820	8880	8880	8880	8880	0
121	20231103	170900	337811820	8880	8880	8880	8880	0
122	20231103	170800	337811820	8880	8880	8880	8880	523
123	20231103	170700	337811820	8880	8880	8880	8880	0
124	20231103	170600	337811820	8880	8880	8880	8880	0
125	20231103	170500	337811820	8880	8880	8880	8880	0
126	20231103	170400	337811820	8880	8880	8880	8880	0
127	20231103	170300	337811820	8880	8880	8880	8880	0
128	20231103	170200	337811820	8880	8880	8880	8880	0
129	20231103	170100	337811820	8880	8880	8880	8880	0
130	20231103	170000	337811820	8880	8880	8880	8880	0
131	20231103	165900	337811820	8880	8880	8880	8880	0
132	20231103	165800	337811820	8880	8880	8880	8880	0
133	20231103	165700	337811820	8880	8880	8880	8880	0
134	20231103	165600	337811820	8880	8880	8880	8880	0
135	20231103	165500	337811820	8880	8880	8880	8880	0
136	20231103	165400	337811820	8880	8880	8880	8880	0
137	20231103	165300	337811820	8880	8880	8880	8880	0
138	20231103	165200	337811820	8880	8880	8880	8880	0
139	20231103	165100	337811820	8880	8880	8880	8880	0
140	20231103	165000	337811820	8880	8880	8880	8880	0
141	20231103	164900	337811820	8880	8880	8880	8880	0
142	20231103	164800	337811820	8880	8880	8880	8880	0
143	20231103	164700	337811820	8880	8880	8880	8880	0
144	20231103	164600	337811820	8880	8880	8880	8880	0
145	20231103	164500	337811820	8880	8880	8880	8880	0
146	20231103	164400	337811820	8880	8880	8880	8880	0
147	20231103	164300	337811820	8880	8880	8880	8880	0
148	20231103	164200	337811820	8880	8880	8880	8880	0
149	20231103	164100	337811820	8880	8880	8880	8880	0
150	20231103	164000	337811820	8880	8880	8880	8880	0
151	20231103	163900	337811820	8880	8880	8880	8880	0
152	20231103	163800	337811820	8880	8880	8880	8880	523
153	20231103	163700	337811820	8880	8880	8880	8880	0
154	20231103	163600	337811820	8880	8880	8880	8880	0
155	20231103	163500	337811820	8880	8880	8880	8880	0
156	20231103	163400	337811820	8880	8880	8880	8880	0
157	20231103	163300	337811820	8880	8880	8880	8880	0
158	20231103	163200	337811820	8880	8880	8880	8880	0
159	20231103	163100	337811820	8880	8880	8880	8880	0
160	20231103	163000	337811820	8880	8880	8880	8880	0
161	20231103	162900	337811820	8880	8880	8880	8880	0
162	20231103	162800	337811820	8880	8880	8880	8880	0
163	20231103	162700	337811820	8880	8880	8880	8880	0
164	20231103	162600	337811820	8880	8880	8880	8880	0
165	20231103	162500	337811820	8880	8880	8880	8880	0
166	20231103	162400	337811820	8880	8880	8880	8880	0
167	20231103	162300	337811820	8880	8880	8880	8880	0
168	20231103	162200	337811820	8880	8880	8880	8880	0
169	20231103	162100	337811820	8880	8880	8880	8880	0
170	20231103	162000	337811820	8880	8880	8880	8880	0
171	20231103	161900	337811820	8880	8880	8880	8880	0
172	20231103	161800	337811820	8880	8880	8880	8880	0
173	20231103	161700	337811820	8880	8880	8880	8880	0
174	20231103	161600	337811820	8880	8880	8880	8880	0
175	20231103	161500	337811820	8880	8880	8880	8880	0
176	20231103	161400	337811820	8880	8880	8880	8880	0
177	20231103	161300	337811820	8880	8880	8880	8880	0
178	20231103	161200	337811820	8880	8880	8880	8880	0
179	20231103	161100	337811820	8880	8880	8880	8880	0
180	20231103	161000	337811820	8880	8880	8880	8880	0
181	20231103	160900	337811820	8880	8880	8880	8880	0
182	20231103	160800	337811820	8880	8880	8880	8880	523
183	20231103	160700	337811820	8880	8880	8880	8880	0
184	20231103	160600	337811820	8880	8880	8880	8880	0
185	20231103	160500	337811820	8880	8880	8880	8880	0
186	20231103	160400	337811820	8880	8880	8880	8880	0
187	20231103	160300	337811820	8880	8880	8880	8880	0
188	20231103	160200	337811820	8880	8880	8880	8880	0
189	20231103	160100	337811820	8880	8880	8880	8880	0
190	20231103	160000	337811820	8880	8880	8880	8880	0
191	20231103	155900	337811820	8880	8880	8880	8880	0
192	20231103	155800	337811820	8880	8880	8880	8880	0
193	20231103	155700	337811820	8880	8880	8880	8880	0
194	20231103	155600	337811820	8880	8880	8880	8880	0
195	20231103	155500	337811820	8880	8880	8880	8880	0
196	20231103	155400	337811820	8880	8880	8880	8880	0
197	20231103	155300	337811820	8880	8880	8880	8880	0
198	20231103	155200	337811820	8880	8880	8880	8880	0
199	20231103	155100	337811820	8880	8880	8880	8880	0
200	20231103	155000	337811820	8880	8880	8880	8880	0
201	20231103	154900	337811820	8880	8880	8880	8880	0
202	20231103	154800	337811820	8880	8880	8880	8880	0
203	20231103	154700	337811820	8880	8880	8880	8880	0
204	20231103	154600	337811820	8880	8880	8880	8880	0
205	20231103	154500	337811820	8880	8880	8880	8880	0
206	20231103	154400	337811820	8880	8880	8880	8880	0
207	20231103	154300	337811820	8880	8880	8880	8880	0
208	20231103	154200	337811820	8880	8880	8880	8880	0
209	20231103	154100	337811820	8880	8880	8880	8880	0
210	20231103	154000	337811820	8880	8880	8880	8880	0
211	20231103	153900	337811820	8880	8880	8880	8880	0
212	20231103	153800	337811820	8880	8880	8880	8880	523
213	20231103	153700	337811820	8880	8880	8880	8880	0
214	20231103	153600	337811820	8880	8880	8880	8880	0
215	20231103	153500	337811820	8880	8880	8880	8880	0
216	20231103	153400	337811820	8880	8880	8880	8880	0
217	20231103	153300	337811820	8880	8880	8880	8880	0
218	20231103	153200	337811820	8880	8880	8880	8880	0
219	20231103	153100	337811820	8880	8880	8880	8880	0
220	20231103	153000	337811820	8880	8880	8880	8880	523
221	20231103	152900	333167580	8880	8880	8880	8880	0
222	20231103	152800	333167580	8880	8880	8880	8880	0
223	20231103	152700	333167580	8880	8880	8880	8880	0
224	20231103	152600	333167580	8880	8880	8880	8880	0
225	20231103	152500	333167580	8880	8880	8880	8880	0
226	20231103	152400	333167580	8880	8880	8880	8880	0
227	20231103	152300	333167580	8880	8880	8880	8880	0
228	20231103	152200	333167580	8880	8880	8880	8880	0
229	20231103	152100	333167580	8880	8880	8880	8880	0
230	20231103	152000	333167580	8880	8880	8880	8880	0
231	20231103	151900	333167580	8880	8870	8890	8870	54
232	20231103	151800	332687600	8890	8880	8890	8880	170
233	20231103	151700	331177450	8880	8880	8880	8880	86
234	20231103	151600	330413770	8890	8890	8890	8880	118
235	20231103	151500	329365410	8880	8880	8880	8870	27
236	20231103	151400	329125770	8870	8870	8870	8870	0
237	20231103	151300	329125770	8870	8890	8890	8870	56
238	20231103	151200	328628930	8890	8890	8890	8890	45
239	20231103	151100	328228880	8890	8890	8890	8890	142
240	20231103	151000	326966500	8890	8890	8890	8890	21
241	20231103	150900	326779810	8890	8890	8890	8890	94
242	20231103	150800	325944150	8870	8870	8870	8870	1
243	20231103	150700	325935280	8890	8890	8890	8890	50
244	20231103	150600	325490780	8890	8890	8890	8890	124
245	20231103	150500	324388420	8890	8890	8890	8890	0
246	20231103	150400	324388420	8890	8890	8890	8890	10
247	20231103	150300	324299520	8900	8900	8900	8900	4
248	20231103	150200	324263920	8880	8880	8880	8880	0
249	20231103	150100	324263920	8880	8880	8880	8880	69
250	20231103	150000	323651200	8870	8890	8890	8870	770
251	20231103	145900	316813940	8900	8900	8900	8900	200
252	20231103	145800	315033940	8900	8900	8900	8900	104
253	20231103	145700	314108340	8900	8900	8900	8900	1
254	20231103	145600	314099440	8900	8900	8900	8900	2
255	20231103	145500	314081640	8900	8900	8910	8900	616
256	20231103	145400	308599140	8910	8910	8910	8910	20
257	20231103	145300	308420940	8910	8910	8910	8910	0
258	20231103	145200	308420940	8910	8910	8910	8900	18
259	20231103	145100	308260590	8900	8900	8900	8900	0
260	20231103	145000	308260590	8900	8900	8900	8900	0
261	20231103	144900	308260590	8900	8900	8900	8900	28
262	20231103	144800	308011390	8900	8910	8910	8900	449
263	20231103	144700	304011300	8910	8910	8910	8910	64
264	20231103	144600	303441060	8910	8910	8910	8910	10
265	20231103	144500	303351960	8910	8900	8910	8900	500
266	20231103	144400	298897550	8890	8900	8900	8890	13
267	20231103	144300	298781860	8900	8900	8900	8900	19
268	20231103	144200	298612760	8910	8910	8910	8910	7
269	20231103	144100	298550390	8900	8900	8900	8900	100
270	20231103	144000	297660390	8900	8900	8900	8900	0
271	20231103	143900	297660390	8900	8900	8900	8900	0
272	20231103	143800	297660390	8900	8900	8900	8900	22
273	20231103	143700	297464590	8890	8890	8890	8890	0
274	20231103	143600	297464590	8890	8890	8890	8890	0
275	20231103	143500	297464590	8890	8900	8900	8890	250
276	20231103	143400	295240090	8900	8900	8900	8900	184
277	20231103	143300	293602490	8900	8900	8900	8900	12
278	20231103	143200	293495690	8890	8900	8900	8890	127
279	20231103	143100	292366610	8900	8900	8900	8900	89
280	20231103	143000	291574510	8900	8900	8900	8900	197
281	20231103	142900	289821210	8900	8900	8900	8900	20
282	20231103	142800	289643210	8910	8910	8910	8910	0
283	20231103	142700	289643210	8910	8910	8910	8910	205
284	20231103	142600	287816660	8910	8910	8910	8910	0
285	20231103	142500	287816660	8910	8910	8910	8910	202
286	20231103	142400	286016840	8910	8910	8910	8910	30
287	20231103	142300	285749540	8910	8910	8910	8910	0
288	20231103	142200	285749540	8910	8910	8910	8910	1
289	20231103	142100	285740630	8900	8900	8900	8900	0
290	20231103	142000	285740630	8900	8900	8900	8900	0
291	20231103	141900	285740630	8900	8900	8900	8900	48
292	20231103	141800	285313430	8900	8900	8900	8900	30
293	20231103	141700	285046430	8900	8900	8900	8900	0
294	20231103	141600	285046430	8900	8900	8900	8900	0
295	20231103	141500	285046430	8900	8900	8900	8900	782
296	20231103	141400	278086630	8900	8880	8900	8880	1118
297	20231103	141300	268148380	8870	8870	8870	8870	0
298	20231103	141200	268148380	8870	8870	8870	8870	28
299	20231103	141100	267900020	8880	8880	8880	8880	0
300	20231103	141000	267900020	8880	8880	8880	8880	91
301	20231103	140900	267091940	8880	8880	8880	8880	1
302	20231103	140800	267083060	8870	8870	8870	8870	1
303	20231103	140700	267074190	8870	8850	8870	8850	9
304	20231103	140600	266994460	8870	8880	8880	8870	51
305	20231103	140500	266541590	8880	8880	8880	8880	142
306	20231103	140400	265280630	8880	8880	8880	8880	31
307	20231103	140300	265005350	8890	8890	8890	8890	121
308	20231103	140200	263929660	8900	8900	8900	8900	0
309	20231103	140100	263929660	8900	8900	8900	8900	4
310	20231103	140000	263894060	8900	8890	8900	8890	829
311	20231103	135900	256518630	8880	8830	8880	8830	3048
312	20231103	135800	229532100	8810	8810	8810	8810	15
313	20231103	135700	229399950	8810	8810	8810	8810	0
314	20231103	135600	229399950	8810	8810	8810	8810	0
315	20231103	135500	229399950	8810	8810	8810	8810	0
316	20231103	135400	229399950	8810	8810	8810	8810	0
317	20231103	135300	229399950	8810	8810	8810	8810	5
318	20231103	135200	229355900	8810	8810	8810	8810	0
319	20231103	135100	229355900	8810	8810	8810	8810	0
320	20231103	135000	229355900	8810	8810	8810	8810	0
321	20231103	134900	229355900	8810	8810	8810	8810	0
322	20231103	134800	229355900	8810	8810	8810	8810	0
323	20231103	134700	229355900	8810	8810	8810	8810	0
324	20231103	134600	229355900	8810	8810	8810	8810	0
325	20231103	134500	229355900	8810	8810	8810	8810	0
326	20231103	134400	229355900	8810	8810	8810	8810	0
327	20231103	134300	229355900	8810	8810	8810	8810	0
328	20231103	134200	229355900	8810	8820	8820	8810	24
329	20231103	134100	229144440	8820	8820	8820	8820	421
330	20231103	134000	225431220	8820	8820	8820	8820	0
331	20231103	133900	225431220	8820	8820	8820	8820	0
332	20231103	133800	225431220	8820	8820	8820	8820	0
333	20231103	133700	225431220	8820	8820	8820	8820	0
334	20231103	133600	225431220	8820	8820	8820	8820	7
335	20231103	133500	225369480	8810	8810	8810	8810	0
336	20231103	133400	225369480	8810	8810	8810	8810	270
337	20231103	133300	222990780	8800	8810	8810	8800	1024
338	20231103	133200	213969450	8810	8810	8810	8810	0
339	20231103	133100	213969450	8810	8800	8810	8800	12
340	20231103	133000	213863800	8810	8810	8810	8810	58
341	20231103	132900	213352820	8810	8810	8810	8810	0
342	20231103	132800	213352820	8810	8810	8810	8810	10
343	20231103	132700	213264720	8810	8810	8810	8810	0
344	20231103	132600	213264720	8810	8810	8810	8810	0
345	20231103	132500	213264720	8810	8810	8810	8810	17
346	20231103	132400	213114950	8810	8800	8810	8800	98
347	20231103	132300	212252470	8800	8800	8800	8800	0
348	20231103	132200	212252470	8800	8800	8800	8800	0
349	20231103	132100	212252470	8800	8810	8810	8800	77
350	20231103	132000	211574760	8810	8810	8810	8810	0
351	20231103	131900	211574760	8810	8810	8810	8810	1
352	20231103	131800	211565950	8810	8810	8810	8810	0
353	20231103	131700	211565950	8810	8810	8810	8810	0
354	20231103	131600	211565950	8810	8810	8810	8810	0
355	20231103	131500	211565950	8810	8810	8810	8810	0
356	20231103	131400	211565950	8810	8810	8810	8810	0
357	20231103	131300	211565950	8810	8810	8810	8810	0
358	20231103	131200	211565950	8810	8810	8810	8810	0
359	20231103	131100	211565950	8810	8810	8810	8810	0
360	20231103	131000	211565950	8810	8790	8810	8790	266
361	20231103	130900	209226990	8790	8790	8790	8790	1
362	20231103	130800	209218200	8800	8800	8800	8800	0
363	20231103	130700	209218200	8800	8800	8800	8800	0
364	20231103	130600	209218200	8800	8810	8810	8800	86
365	20231103	130500	208461290	8800	8800	8800	8800	400
366	20231103	130400	204941290	8800	8800	8800	8800	0
367	20231103	130300	204941290	8800	8800	8800	8800	0
368	20231103	130200	204941290	8800	8800	8800	8800	0
369	20231103	130100	204941290	8800	8800	8800	8800	376
370	20231103	130000	201632490	8800	8800	8800	8800	0
371	20231103	125900	201632490	8800	8800	8800	8800	1
372	20231103	125800	201623690	8800	8800	8800	8800	50
373	20231103	125700	201183690	8800	8800	8800	8800	35
374	20231103	125600	200875690	8800	8800	8800	8800	0
375	20231103	125500	200875690	8800	8800	8800	8800	0
376	20231103	125400	200875690	8800	8800	8800	8800	11
377	20231103	125300	200778890	8800	8800	8800	8800	0
378	20231103	125200	200778890	8800	8800	8800	8800	0
379	20231103	125100	200778890	8800	8810	8810	8800	759
380	20231103	125000	194092380	8820	8820	8820	8820	0
381	20231103	124900	194092380	8820	8820	8820	8820	0
382	20231103	124800	194092380	8820	8820	8820	8820	0
383	20231103	124700	194092380	8820	8820	8820	8820	0
384	20231103	124600	194092380	8820	8820	8820	8820	78
385	20231103	124500	193404420	8820	8820	8820	8820	129
386	20231103	124400	192266640	8810	8810	8810	8810	23
387	20231103	124300	192064010	8810	8810	8810	8810	0
388	20231103	124200	192064010	8810	8810	8810	8810	0
389	20231103	124100	192064010	8810	8810	8810	8810	168
390	20231103	124000	190583930	8810	8810	8810	8810	0
391	20231103	123900	190583930	8810	8810	8810	8810	0
392	20231103	123800	190583930	8810	8810	8810	8810	0
393	20231103	123700	190583930	8810	8810	8810	8810	41
394	20231103	123600	190222720	8810	8810	8810	8810	20
395	20231103	123500	190046520	8820	8820	8820	8820	0
396	20231103	123400	190046520	8820	8820	8820	8820	4
397	20231103	123300	190011240	8810	8810	8810	8810	0
398	20231103	123200	190011240	8810	8810	8810	8810	19
399	20231103	123100	189843850	8810	8810	8810	8810	16
400	20231103	123000	189702890	8820	8820	8820	8820	0
401	20231103	122900	189702890	8820	8820	8820	8820	0
402	20231103	122800	189702890	8820	8820	8820	8820	0
403	20231103	122700	189702890	8820	8820	8820	8820	0
404	20231103	122600	189702890	8820	8810	8820	8810	39
405	20231103	122500	189359090	8820	8820	8820	8820	16
406	20231103	122400	189217970	8810	8810	8810	8810	0
407	20231103	122300	189217970	8810	8810	8810	8810	0
408	20231103	122200	189217970	8810	8810	8810	8810	0
409	20231103	122100	189217970	8810	8810	8810	8810	10
410	20231103	122000	189129870	8810	8820	8820	8810	197
411	20231103	121900	187393310	8820	8820	8820	8820	4
412	20231103	121800	187358030	8830	8830	8830	8830	0
413	20231103	121700	187358030	8830	8820	8830	8820	60
414	20231103	121600	186828630	8820	8820	8820	8820	8
415	20231103	121500	186758070	8810	8810	8810	8810	0
416	20231103	121400	186758070	8810	8810	8810	8810	18
417	20231103	121300	186599490	8810	8810	8810	8810	11
418	20231103	121200	186502580	8840	8830	8840	8830	193
419	20231103	121100	184797470	8830	8830	8830	8830	0
420	20231103	121000	184797470	8830	8830	8830	8830	0
421	20231103	120900	184797470	8830	8830	8830	8830	0
422	20231103	120800	184797470	8830	8830	8830	8830	13
423	20231103	120700	184682680	8820	8820	8820	8820	73
424	20231103	120600	184038820	8820	8820	8820	8820	30
425	20231103	120500	183774220	8820	8820	8820	8820	200
426	20231103	120400	182010220	8820	8820	8820	8820	181
427	20231103	120300	180413800	8820	8820	8820	8820	10
428	20231103	120200	180325600	8820	8820	8820	8820	0
429	20231103	120100	180325600	8820	8830	8830	8820	21
430	20231103	120000	180140370	8830	8830	8830	8830	0
431	20231103	115900	180140370	8830	8830	8830	8830	0
432	20231103	115800	180140370	8830	8830	8830	8830	0
433	20231103	115700	180140370	8830	8830	8830	8830	0
434	20231103	115600	180140370	8830	8830	8830	8830	1
435	20231103	115500	180131540	8830	8830	8830	8830	0
436	20231103	115400	180131540	8830	8830	8830	8820	95
437	20231103	115300	179293050	8830	8830	8830	8830	3
438	20231103	115200	179266560	8810	8810	8810	8810	0
439	20231103	115100	179266560	8810	8810	8810	8810	0
440	20231103	115000	179266560	8810	8810	8810	8810	18
441	20231103	114900	179107980	8840	8840	8840	8840	0
442	20231103	114800	179107980	8840	8840	8840	8840	20
443	20231103	114700	178931180	8840	8840	8840	8840	0
444	20231103	114600	178931180	8840	8840	8840	8840	0
445	20231103	114500	178931180	8840	8840	8840	8840	11
446	20231103	114400	178833940	8850	8820	8850	8820	734
447	20231103	114300	172345740	8820	8820	8820	8820	1
448	20231103	114200	172336920	8820	8820	8820	8820	30
449	20231103	114100	172072320	8820	8820	8820	8820	0
450	20231103	114000	172072320	8820	8820	8820	8820	30
451	20231103	113900	171807720	8830	8830	8830	8830	0
452	20231103	113800	171807720	8830	8830	8830	8830	30
453	20231103	113700	171542820	8820	8830	8830	8820	91
454	20231103	113600	170739400	8830	8830	8830	8830	0
455	20231103	113500	170739400	8830	8830	8830	8830	29
456	20231103	113400	170483330	8830	8820	8830	8820	489
457	20231103	113300	166170340	8820	8820	8820	8820	2
458	20231103	113200	166152700	8810	8810	8810	8810	0
459	20231103	113100	166152700	8810	8810	8810	8810	1
460	20231103	113000	166143890	8810	8820	8820	8810	4
461	20231103	112900	166108640	8810	8810	8810	8810	0
462	20231103	112800	166108640	8810	8810	8810	8810	0
463	20231103	112700	166108640	8810	8810	8810	8810	10
464	20231103	112600	166020540	8820	8820	8820	8820	0
465	20231103	112500	166020540	8820	8810	8820	8810	578
466	20231103	112400	160928350	8810	8810	8810	8810	49
467	20231103	112300	160496660	8800	8800	8800	8800	0
468	20231103	112200	160496660	8800	8800	8800	8800	105
469	20231103	112100	159572660	8810	8810	8810	8810	45
470	20231103	112000	159176210	8810	8800	8810	8800	988
471	20231103	111900	150481650	8800	8800	8800	8800	16
472	20231103	111800	150340850	8780	8780	8780	8780	0
473	20231103	111700	150340850	8780	8780	8780	8780	8
474	20231103	111600	150270610	8780	8780	8780	8780	0
475	20231103	111500	150270610	8780	8780	8780	8780	0
476	20231103	111400	150270610	8780	8780	8780	8780	0
477	20231103	111300	150270610	8780	8780	8780	8780	0
478	20231103	111200	150270610	8780	8780	8780	8780	0
479	20231103	111100	150270610	8780	8780	8780	8780	229
480	20231103	111000	148259990	8780	8780	8780	8780	48
481	20231103	110900	147838550	8770	8770	8770	8770	0
482	20231103	110800	147838550	8770	8770	8770	8770	0
483	20231103	110700	147838550	8770	8770	8770	8770	10
484	20231103	110600	147750850	8770	8770	8770	8770	0
485	20231103	110500	147750850	8770	8770	8770	8770	0
486	20231103	110400	147750850	8770	8770	8770	8770	0
487	20231103	110300	147750850	8770	8770	8770	8770	5
488	20231103	110200	147707000	8770	8770	8770	8770	305
489	20231103	110100	145032150	8780	8780	8780	8780	40
490	20231103	110000	144680950	8780	8780	8780	8780	100
491	20231103	105900	143802950	8780	8770	8780	8770	516
492	20231103	105800	139272480	8780	8790	8790	8780	276
493	20231103	105700	136847880	8780	8780	8780	8780	0
494	20231103	105600	136847880	8780	8780	8780	8780	0
495	20231103	105500	136847880	8780	8780	8780	8780	0
496	20231103	105400	136847880	8780	8780	8780	8780	0
497	20231103	105300	136847880	8780	8780	8780	8780	5
498	20231103	105200	136803980	8790	8790	8790	8790	0
499	20231103	105100	136803980	8790	8790	8790	8790	100
500	20231103	105000	135924980	8790	8790	8790	8790	0
501	20231103	104900	135924980	8790	8790	8790	8790	0
502	20231103	104800	135924980	8790	8790	8790	8790	0
503	20231103	104700	135924980	8790	8790	8790	8790	0
504	20231103	104600	135924980	8790	8790	8790	8790	230
505	20231103	104500	133903280	8780	8780	8780	8780	11
506	20231103	104400	133806700	8780	8780	8780	8780	11
507	20231103	104300	133710120	8780	8780	8780	8780	100
508	20231103	104200	132832120	8780	8780	8780	8780	100
509	20231103	104100	131954120	8790	8790	8790	8790	0
510	20231103	104000	131954120	8790	8790	8790	8790	24
511	20231103	103900	131743160	8790	8780	8790	8780	304
512	20231103	103800	129073470	8800	8800	8800	8800	28
513	20231103	103700	128827070	8800	8810	8810	8800	20
514	20231103	103600	128650970	8800	8800	8800	8800	0
515	20231103	103500	128650970	8800	8800	8800	8800	37
516	20231103	103400	128325370	8790	8790	8790	8790	151
517	20231103	103300	126998080	8780	8780	8780	8780	50
518	20231103	103200	126559080	8780	8780	8780	8780	0
519	20231103	103100	126559080	8780	8780	8780	8780	28
520	20231103	103000	126313240	8790	8790	8790	8790	0
521	20231103	102900	126313240	8790	8790	8790	8790	10
522	20231103	102800	126225340	8790	8790	8790	8790	21
523	20231103	102700	126040750	8800	8790	8800	8790	72
524	20231103	102600	125407240	8790	8790	8800	8790	73
525	20231103	102500	124765520	8790	8790	8790	8790	21
526	20231103	102400	124580930	8790	8790	8790	8780	19
527	20231103	102300	124413990	8780	8790	8790	8780	182
528	20231103	102200	122815820	8810	8760	8810	8760	3299
529	20231103	102100	93834130	8760	8760	8760	8760	9
530	20231103	102000	93755290	8760	8760	8760	8760	8
531	20231103	101900	93685210	8760	8760	8760	8760	11
532	20231103	101800	93588850	8750	8750	8750	8750	0
533	20231103	101700	93588850	8750	8770	8770	8750	74
534	20231103	101600	92940020	8780	8770	8780	8770	255
535	20231103	101500	90702430	8770	8770	8770	8770	25
536	20231103	101400	90483180	8770	8770	8780	8770	162
537	20231103	101300	89062350	8760	8760	8760	8760	15
538	20231103	101200	88930950	8770	8770	8770	8770	7
539	20231103	101100	88869560	8770	8760	8770	8760	51
540	20231103	101000	88422460	8770	8770	8770	8770	22
541	20231103	100900	88229520	8780	8780	8780	8780	88
542	20231103	100800	87456880	8780	8780	8790	8780	71
543	20231103	100700	86833480	8760	8770	8770	8760	32
544	20231103	100600	86552950	8770	8770	8770	8770	1
545	20231103	100500	86544180	8760	8750	8780	8750	295
546	20231103	100400	83959000	8730	8730	8730	8730	80
547	20231103	100300	83260600	8740	8740	8740	8740	0
548	20231103	100200	83260600	8740	8740	8740	8740	1
549	20231103	100100	83251860	8710	8720	8720	8710	612
550	20231103	100000	77920270	8720	8730	8730	8720	77
551	20231103	095900	77248620	8720	8720	8720	8720	28
552	20231103	095800	77004460	8720	8720	8720	8720	0
553	20231103	095700	77004460	8720	8730	8730	8720	73
554	20231103	095600	76367770	8730	8730	8730	8730	7
555	20231103	095500	76306660	8730	8730	8730	8730	20
556	20231103	095400	76132060	8740	8740	8740	8740	0
557	20231103	095300	76132060	8740	8740	8740	8730	96
558	20231103	095200	75293100	8740	8740	8740	8740	1
559	20231103	095100	75284360	8730	8740	8740	8730	91
560	20231103	095000	74489690	8730	8730	8730	8730	67
561	20231103	094900	73904780	8730	8730	8730	8730	2
562	20231103	094800	73887320	8720	8710	8720	8710	77
563	20231103	094700	73216050	8710	8710	8710	8710	0
564	20231103	094600	73216050	8710	8710	8710	8710	0
565	20231103	094500	73216050	8710	8710	8710	8710	25
566	20231103	094400	72998300	8730	8730	8730	8730	1
567	20231103	094300	72989570	8730	8730	8730	8730	0
568	20231103	094200	72989570	8730	8710	8730	8710	124
569	20231103	094100	71908030	8710	8710	8710	8710	1
570	20231103	094000	71899320	8690	8690	8690	8690	1021
571	20231103	093900	63026830	8690	8710	8710	8670	131
572	20231103	093800	61888800	8710	8710	8710	8710	1
573	20231103	093700	61880090	8710	8710	8710	8710	18
574	20231103	093600	61723310	8710	8690	8710	8690	106
575	20231103	093500	60801330	8700	8700	8700	8700	0
576	20231103	093400	60801330	8700	8700	8700	8700	87
577	20231103	093300	60044430	8700	8690	8700	8640	648
578	20231103	093200	54439130	8690	8690	8690	8690	20
579	20231103	093100	54265330	8700	8660	8700	8660	95
580	20231103	093000	53442400	8650	8660	8660	8650	86
581	20231103	092900	52698200	8650	8660	8660	8650	140
582	20231103	092800	51486080	8660	8660	8670	8660	300
583	20231103	092700	48888010	8660	8660	8660	8660	1
584	20231103	092600	48879350	8650	8650	8660	8650	139
585	20231103	092500	47676000	8650	8700	8700	8650	38
586	20231103	092400	47346800	8660	8660	8660	8660	189
587	20231103	092300	45710060	8690	8690	8690	8690	1
588	20231103	092200	45701370	8660	8660	8660	8660	0
589	20231103	092100	45701370	8660	8670	8670	8660	119
590	20231103	092000	44669750	8670	8670	8670	8670	150
591	20231103	091900	43369250	8670	8670	8670	8670	5
592	20231103	091800	43325900	8670	8660	8670	8660	108
593	20231103	091700	42389650	8660	8660	8720	8660	82
594	20231103	091600	41677860	8660	8670	8670	8650	152
595	20231103	091500	40361690	8670	8660	8680	8660	79
596	20231103	091400	39677200	8670	8700	8710	8660	174
597	20231103	091300	38165000	8690	8690	8720	8680	74
598	20231103	091200	37522190	8690	8700	8710	8690	29
599	20231103	091100	37269890	8700	8680	8700	8680	62
600	20231103	091000	36731440	8700	8660	8700	8660	245
601	20231103	090900	34601370	8660	8660	8660	8660	63
602	20231103	090800	34055790	8660	8660	8660	8660	9
603	20231103	090700	33977850	8630	8630	8630	8630	138
604	20231103	090600	32786910	8610	8610	8610	8610	130
605	20231103	090500	31667610	8600	8680	8680	8600	2684
606	20231103	090400	8442400	8690	8700	8700	8690	101
607	20231103	090300	7564700	8680	8680	8680	8680	358
608	20231103	090200	4457260	8670	8670	8670	8670	0
609	20231103	090100	4457260	8670	8690	8690	8670	206
610	20231103	090000	2670900	8700	8700	8700	8700	307