KissMeData/023770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190600	237246860	5820	5820	5820	5820	1345
3	20231103	190500	237246860	5820	5820	5820	5820	0
4	20231103	190400	237246860	5820	5820	5820	5820	0
5	20231103	190300	237246860	5820	5820	5820	5820	0
6	20231103	190200	237246860	5820	5820	5820	5820	0
7	20231103	190100	237246860	5820	5820	5820	5820	0
8	20231103	190000	237246860	5820	5820	5820	5820	0
9	20231103	185900	237246860	5820	5820	5820	5820	0
10	20231103	185800	237246860	5820	5820	5820	5820	0
11	20231103	185700	237246860	5820	5820	5820	5820	0
12	20231103	185600	237246860	5820	5820	5820	5820	0
13	20231103	185500	237246860	5820	5820	5820	5820	0
14	20231103	185400	237246860	5820	5820	5820	5820	0
15	20231103	185300	237246860	5820	5820	5820	5820	0
16	20231103	185200	237246860	5820	5820	5820	5820	0
17	20231103	185100	237246860	5820	5820	5820	5820	0
18	20231103	185000	237246860	5820	5820	5820	5820	0
19	20231103	184900	237246860	5820	5820	5820	5820	0
20	20231103	184800	237246860	5820	5820	5820	5820	0
21	20231103	184700	237246860	5820	5820	5820	5820	0
22	20231103	184600	237246860	5820	5820	5820	5820	0
23	20231103	184500	237246860	5820	5820	5820	5820	0
24	20231103	184400	237246860	5820	5820	5820	5820	0
25	20231103	184300	237246860	5820	5820	5820	5820	0
26	20231103	184200	237246860	5820	5820	5820	5820	0
27	20231103	184100	237246860	5820	5820	5820	5820	0
28	20231103	184000	237246860	5820	5820	5820	5820	0
29	20231103	183900	237246860	5820	5820	5820	5820	0
30	20231103	183800	237246860	5820	5820	5820	5820	0
31	20231103	183700	237246860	5820	5820	5820	5820	0
32	20231103	183600	237246860	5820	5820	5820	5820	1345
33	20231103	183500	237246860	5820	5820	5820	5820	0
34	20231103	183400	237246860	5820	5820	5820	5820	0
35	20231103	183300	237246860	5820	5820	5820	5820	0
36	20231103	183200	237246860	5820	5820	5820	5820	0
37	20231103	183100	237246860	5820	5820	5820	5820	0
38	20231103	183000	237246860	5820	5820	5820	5820	0
39	20231103	182900	237246860	5820	5820	5820	5820	0
40	20231103	182800	237246860	5820	5820	5820	5820	0
41	20231103	182700	237246860	5820	5820	5820	5820	0
42	20231103	182600	237246860	5820	5820	5820	5820	0
43	20231103	182500	237246860	5820	5820	5820	5820	0
44	20231103	182400	237246860	5820	5820	5820	5820	0
45	20231103	182300	237246860	5820	5820	5820	5820	0
46	20231103	182200	237246860	5820	5820	5820	5820	0
47	20231103	182100	237246860	5820	5820	5820	5820	0
48	20231103	182000	237246860	5820	5820	5820	5820	0
49	20231103	181900	237246860	5820	5820	5820	5820	0
50	20231103	181800	237246860	5820	5820	5820	5820	0
51	20231103	181700	237246860	5820	5820	5820	5820	0
52	20231103	181600	237246860	5820	5820	5820	5820	0
53	20231103	181500	237246860	5820	5820	5820	5820	0
54	20231103	181400	237246860	5820	5820	5820	5820	0
55	20231103	181300	237246860	5820	5820	5820	5820	0
56	20231103	181200	237246860	5820	5820	5820	5820	0
57	20231103	181100	237246860	5820	5820	5820	5820	0
58	20231103	181000	237246860	5820	5820	5820	5820	0
59	20231103	180900	237246860	5820	5820	5820	5820	0
60	20231103	180800	237246860	5820	5820	5820	5820	0
61	20231103	180700	237246860	5820	5820	5820	5820	0
62	20231103	180600	237246860	5820	5820	5820	5820	1345
63	20231103	180500	237246860	5820	5820	5820	5820	0
64	20231103	180400	237246860	5820	5820	5820	5820	0
65	20231103	180300	237246860	5820	5820	5820	5820	0
66	20231103	180200	237246860	5820	5820	5820	5820	0
67	20231103	180100	237246860	5820	5820	5820	5820	0
68	20231103	180000	237246860	5820	5820	5820	5820	0
69	20231103	175900	237246860	5820	5820	5820	5820	0
70	20231103	175800	237246860	5820	5820	5820	5820	0
71	20231103	175700	237246860	5820	5820	5820	5820	0
72	20231103	175600	237246860	5820	5820	5820	5820	0
73	20231103	175500	237246860	5820	5820	5820	5820	0
74	20231103	175400	237246860	5820	5820	5820	5820	0
75	20231103	175300	237246860	5820	5820	5820	5820	0
76	20231103	175200	237246860	5820	5820	5820	5820	0
77	20231103	175100	237246860	5820	5820	5820	5820	0
78	20231103	175000	237246860	5820	5820	5820	5820	0
79	20231103	174900	237246860	5820	5820	5820	5820	0
80	20231103	174800	237246860	5820	5820	5820	5820	0
81	20231103	174700	237246860	5820	5820	5820	5820	0
82	20231103	174600	237246860	5820	5820	5820	5820	0
83	20231103	174500	237246860	5820	5820	5820	5820	0
84	20231103	174400	237246860	5820	5820	5820	5820	0
85	20231103	174300	237246860	5820	5820	5820	5820	0
86	20231103	174200	237246860	5820	5820	5820	5820	0
87	20231103	174100	237246860	5820	5820	5820	5820	0
88	20231103	174000	237246860	5820	5820	5820	5820	0
89	20231103	173900	237246860	5820	5820	5820	5820	0
90	20231103	173800	237246860	5820	5820	5820	5820	0
91	20231103	173700	237246860	5820	5820	5820	5820	0
92	20231103	173600	237246860	5820	5820	5820	5820	1345
93	20231103	173500	237246860	5820	5820	5820	5820	0
94	20231103	173400	237246860	5820	5820	5820	5820	0
95	20231103	173300	237246860	5820	5820	5820	5820	0
96	20231103	173200	237246860	5820	5820	5820	5820	0
97	20231103	173100	237246860	5820	5820	5820	5820	0
98	20231103	173000	237246860	5820	5820	5820	5820	0
99	20231103	172900	237246860	5820	5820	5820	5820	0
100	20231103	172800	237246860	5820	5820	5820	5820	0
101	20231103	172700	237246860	5820	5820	5820	5820	0
102	20231103	172600	237246860	5820	5820	5820	5820	0
103	20231103	172500	237246860	5820	5820	5820	5820	0
104	20231103	172400	237246860	5820	5820	5820	5820	0
105	20231103	172300	237246860	5820	5820	5820	5820	0
106	20231103	172200	237246860	5820	5820	5820	5820	0
107	20231103	172100	237246860	5820	5820	5820	5820	0
108	20231103	172000	237246860	5820	5820	5820	5820	0
109	20231103	171900	237246860	5820	5820	5820	5820	0
110	20231103	171800	237246860	5820	5820	5820	5820	0
111	20231103	171700	237246860	5820	5820	5820	5820	0
112	20231103	171600	237246860	5820	5820	5820	5820	0
113	20231103	171500	237246860	5820	5820	5820	5820	0
114	20231103	171400	237246860	5820	5820	5820	5820	0
115	20231103	171300	237246860	5820	5820	5820	5820	0
116	20231103	171200	237246860	5820	5820	5820	5820	0
117	20231103	171100	237246860	5820	5820	5820	5820	0
118	20231103	171000	237246860	5820	5820	5820	5820	0
119	20231103	170900	237246860	5820	5820	5820	5820	0
120	20231103	170800	237246860	5820	5820	5820	5820	0
121	20231103	170700	237246860	5820	5820	5820	5820	0
122	20231103	170600	237246860	5820	5820	5820	5820	1345
123	20231103	170500	237246860	5820	5820	5820	5820	0
124	20231103	170400	237246860	5820	5820	5820	5820	0
125	20231103	170300	237246860	5820	5820	5820	5820	0
126	20231103	170200	237246860	5820	5820	5820	5820	0
127	20231103	170100	237246860	5820	5820	5820	5820	0
128	20231103	170000	237246860	5820	5820	5820	5820	0
129	20231103	165900	237246860	5820	5820	5820	5820	0
130	20231103	165800	237246860	5820	5820	5820	5820	0
131	20231103	165700	237246860	5820	5820	5820	5820	0
132	20231103	165600	237246860	5820	5820	5820	5820	0
133	20231103	165500	237246860	5820	5820	5820	5820	0
134	20231103	165400	237246860	5820	5820	5820	5820	0
135	20231103	165300	237246860	5820	5820	5820	5820	0
136	20231103	165200	237246860	5820	5820	5820	5820	0
137	20231103	165100	237246860	5820	5820	5820	5820	0
138	20231103	165000	237246860	5820	5820	5820	5820	0
139	20231103	164900	237246860	5820	5820	5820	5820	0
140	20231103	164800	237246860	5820	5820	5820	5820	0
141	20231103	164700	237246860	5820	5820	5820	5820	0
142	20231103	164600	237246860	5820	5820	5820	5820	0
143	20231103	164500	237246860	5820	5820	5820	5820	0
144	20231103	164400	237246860	5820	5820	5820	5820	0
145	20231103	164300	237246860	5820	5820	5820	5820	0
146	20231103	164200	237246860	5820	5820	5820	5820	0
147	20231103	164100	237246860	5820	5820	5820	5820	0
148	20231103	164000	237246860	5820	5820	5820	5820	0
149	20231103	163900	237246860	5820	5820	5820	5820	0
150	20231103	163800	237246860	5820	5820	5820	5820	0
151	20231103	163700	237246860	5820	5820	5820	5820	0
152	20231103	163600	237246860	5820	5820	5820	5820	1345
153	20231103	163500	237246860	5820	5820	5820	5820	0
154	20231103	163400	237246860	5820	5820	5820	5820	0
155	20231103	163300	237246860	5820	5820	5820	5820	0
156	20231103	163200	237246860	5820	5820	5820	5820	0
157	20231103	163100	237246860	5820	5820	5820	5820	0
158	20231103	163000	237246860	5820	5820	5820	5820	0
159	20231103	162900	237246860	5820	5820	5820	5820	0
160	20231103	162800	237246860	5820	5820	5820	5820	0
161	20231103	162700	237246860	5820	5820	5820	5820	0
162	20231103	162600	237246860	5820	5820	5820	5820	0
163	20231103	162500	237246860	5820	5820	5820	5820	0
164	20231103	162400	237246860	5820	5820	5820	5820	0
165	20231103	162300	237246860	5820	5820	5820	5820	0
166	20231103	162200	237246860	5820	5820	5820	5820	0
167	20231103	162100	237246860	5820	5820	5820	5820	0
168	20231103	162000	237246860	5820	5820	5820	5820	0
169	20231103	161900	237246860	5820	5820	5820	5820	0
170	20231103	161800	237246860	5820	5820	5820	5820	0
171	20231103	161700	237246860	5820	5820	5820	5820	0
172	20231103	161600	237246860	5820	5820	5820	5820	0
173	20231103	161500	237246860	5820	5820	5820	5820	0
174	20231103	161400	237246860	5820	5820	5820	5820	0
175	20231103	161300	237246860	5820	5820	5820	5820	0
176	20231103	161200	237246860	5820	5820	5820	5820	0
177	20231103	161100	237246860	5820	5820	5820	5820	0
178	20231103	161000	237246860	5820	5820	5820	5820	0
179	20231103	160900	237246860	5820	5820	5820	5820	0
180	20231103	160800	237246860	5820	5820	5820	5820	0
181	20231103	160700	237246860	5820	5820	5820	5820	0
182	20231103	160600	237246860	5820	5820	5820	5820	1345
183	20231103	160500	237246860	5820	5820	5820	5820	0
184	20231103	160400	237246860	5820	5820	5820	5820	0
185	20231103	160300	237246860	5820	5820	5820	5820	0
186	20231103	160200	237246860	5820	5820	5820	5820	0
187	20231103	160100	237246860	5820	5820	5820	5820	0
188	20231103	160000	237246860	5820	5820	5820	5820	0
189	20231103	155900	237246860	5820	5820	5820	5820	0
190	20231103	155800	237246860	5820	5820	5820	5820	0
191	20231103	155700	237246860	5820	5820	5820	5820	0
192	20231103	155600	237246860	5820	5820	5820	5820	0
193	20231103	155500	237246860	5820	5820	5820	5820	0
194	20231103	155400	237246860	5820	5820	5820	5820	0
195	20231103	155300	237246860	5820	5820	5820	5820	0
196	20231103	155200	237246860	5820	5820	5820	5820	0
197	20231103	155100	237246860	5820	5820	5820	5820	0
198	20231103	155000	237246860	5820	5820	5820	5820	0
199	20231103	154900	237246860	5820	5820	5820	5820	0
200	20231103	154800	237246860	5820	5820	5820	5820	0
201	20231103	154700	237246860	5820	5820	5820	5820	0
202	20231103	154600	237246860	5820	5820	5820	5820	0
203	20231103	154500	237246860	5820	5820	5820	5820	0
204	20231103	154400	237246860	5820	5820	5820	5820	0
205	20231103	154300	237246860	5820	5820	5820	5820	0
206	20231103	154200	237246860	5820	5820	5820	5820	0
207	20231103	154100	237246860	5820	5820	5820	5820	0
208	20231103	154000	237246860	5820	5820	5820	5820	0
209	20231103	153900	237246860	5820	5820	5820	5820	0
210	20231103	153800	237246860	5820	5820	5820	5820	0
211	20231103	153700	237246860	5820	5820	5820	5820	0
212	20231103	153600	237246860	5820	5820	5820	5820	1345
213	20231103	153500	237246860	5820	5820	5820	5820	0
214	20231103	153400	237246860	5820	5820	5820	5820	0
215	20231103	153300	237246860	5820	5820	5820	5820	0
216	20231103	153200	237246860	5820	5820	5820	5820	0
217	20231103	153100	237246860	5820	5820	5820	5820	0
218	20231103	153000	237246860	5820	5820	5820	5820	1345
219	20231103	152900	229418960	5810	5810	5810	5810	0
220	20231103	152800	229418960	5810	5810	5810	5810	0
221	20231103	152700	229418960	5810	5810	5810	5810	0
222	20231103	152600	229418960	5810	5810	5810	5810	0
223	20231103	152500	229418960	5810	5810	5810	5810	0
224	20231103	152400	229418960	5810	5810	5810	5810	0
225	20231103	152300	229418960	5810	5810	5810	5810	0
226	20231103	152200	229418960	5810	5810	5810	5810	0
227	20231103	152100	229418960	5810	5810	5810	5810	0
228	20231103	152000	229418960	5810	5810	5810	5810	0
229	20231103	151900	229418960	5810	5890	5890	5810	1361
230	20231103	151800	221479310	5890	5890	5890	5890	4
231	20231103	151700	221455750	5850	5850	5850	5850	0
232	20231103	151600	221455750	5850	5850	5850	5850	0
233	20231103	151500	221455750	5850	5850	5850	5850	746
234	20231103	151400	217091650	5820	5820	5820	5820	0
235	20231103	151300	217091650	5820	5830	5830	5820	11
236	20231103	151200	217027530	5850	5850	5850	5850	1
237	20231103	151100	217021680	5820	5830	5830	5820	609
238	20231103	151000	213477270	5820	5820	5820	5820	0
239	20231103	150900	213477270	5820	5820	5820	5820	0
240	20231103	150800	213477270	5820	5840	5840	5820	114
241	20231103	150700	212812980	5850	5850	5850	5850	1
242	20231103	150600	212807130	5830	5830	5830	5830	0
243	20231103	150500	212807130	5830	5830	5830	5830	191
244	20231103	150400	211693600	5840	5860	5860	5840	117
245	20231103	150300	211010090	5860	5860	5860	5860	1
246	20231103	150200	211004230	5860	5860	5860	5860	12
247	20231103	150100	210933910	5860	5860	5860	5860	14
248	20231103	150000	210851870	5860	5860	5860	5860	2
249	20231103	145900	210840150	5830	5840	5840	5830	370
250	20231103	145800	208682120	5840	5840	5840	5840	1
251	20231103	145700	208676280	5830	5830	5830	5830	0
252	20231103	145600	208676280	5830	5830	5830	5830	0
253	20231103	145500	208676280	5830	5860	5860	5830	1607
254	20231103	145400	199277310	5880	5880	5880	5880	34
255	20231103	145300	199077390	5860	5870	5870	5860	220
256	20231103	145200	197786290	5870	5870	5870	5870	502
257	20231103	145100	194839550	5870	5870	5870	5870	0
258	20231103	145000	194839550	5870	5870	5870	5870	0
259	20231103	144900	194839550	5870	5870	5870	5870	22
260	20231103	144800	194710410	5870	5870	5870	5870	1
261	20231103	144700	194704540	5880	5880	5880	5880	11
262	20231103	144600	194639860	5870	5870	5870	5870	0
263	20231103	144500	194639860	5870	5870	5870	5870	0
264	20231103	144400	194639860	5870	5870	5870	5870	0
265	20231103	144300	194639860	5870	5870	5870	5870	0
266	20231103	144200	194639860	5870	5870	5870	5870	0
267	20231103	144100	194639860	5870	5870	5870	5870	379
268	20231103	144000	192415130	5870	5870	5870	5870	114
269	20231103	143900	191745950	5870	5870	5870	5870	0
270	20231103	143800	191745950	5870	5870	5870	5870	9
271	20231103	143700	191693120	5910	5910	5910	5910	0
272	20231103	143600	191693120	5910	5910	5910	5910	0
273	20231103	143500	191693120	5910	5910	5910	5910	0
274	20231103	143400	191693120	5910	5910	5910	5910	0
275	20231103	143300	191693120	5910	5910	5910	5910	0
276	20231103	143200	191693120	5910	5910	5910	5910	0
277	20231103	143100	191693120	5910	5910	5910	5910	0
278	20231103	143000	191693120	5910	5910	5910	5910	0
279	20231103	142900	191693120	5910	5910	5910	5910	0
280	20231103	142800	191693120	5910	5910	5910	5910	0
281	20231103	142700	191693120	5910	5910	5910	5910	0
282	20231103	142600	191693120	5910	5910	5910	5910	0
283	20231103	142500	191693120	5910	5910	5910	5910	0
284	20231103	142400	191693120	5910	5910	5910	5910	0
285	20231103	142300	191693120	5910	5910	5910	5910	2
286	20231103	142200	191681300	5910	5910	5910	5910	0
287	20231103	142100	191681300	5910	5910	5910	5910	0
288	20231103	142000	191681300	5910	5910	5910	5910	0
289	20231103	141900	191681300	5910	5870	5910	5870	36
290	20231103	141800	191469940	5880	5880	5880	5880	0
291	20231103	141700	191469940	5880	5880	5880	5880	0
292	20231103	141600	191469940	5880	5880	5880	5880	0
293	20231103	141500	191469940	5880	5880	5880	5880	0
294	20231103	141400	191469940	5880	5880	5880	5880	0
295	20231103	141300	191469940	5880	5880	5880	5880	0
296	20231103	141200	191469940	5880	5880	5880	5880	856
297	20231103	141100	186436660	5890	5890	5890	5890	0
298	20231103	141000	186436660	5890	5890	5890	5890	0
299	20231103	140900	186436660	5890	5890	5890	5890	0
300	20231103	140800	186436660	5890	5890	5890	5890	0
301	20231103	140700	186436660	5890	5890	5890	5890	0
302	20231103	140600	186436660	5890	5900	5900	5890	155
303	20231103	140500	185523410	5900	5900	5900	5900	0
304	20231103	140400	185523410	5900	5900	5900	5900	0
305	20231103	140300	185523410	5900	5900	5900	5900	0
306	20231103	140200	185523410	5900	5900	5900	5900	0
307	20231103	140100	185523410	5900	5900	5900	5900	0
308	20231103	140000	185523410	5900	5900	5900	5900	0
309	20231103	135900	185523410	5900	5900	5900	5900	0
310	20231103	135800	185523410	5900	5900	5900	5900	0
311	20231103	135700	185523410	5900	5900	5900	5900	0
312	20231103	135600	185523410	5900	5900	5900	5900	0
313	20231103	135500	185523410	5900	5900	5900	5900	0
314	20231103	135400	185523410	5900	5900	5900	5900	0
315	20231103	135300	185523410	5900	5900	5900	5900	0
316	20231103	135200	185523410	5900	5900	5900	5900	0
317	20231103	135100	185523410	5900	5900	5900	5900	0
318	20231103	135000	185523410	5900	5900	5900	5900	191
319	20231103	134900	184396510	5900	5900	5900	5900	69
320	20231103	134800	183989410	5910	5910	5910	5910	0
321	20231103	134700	183989410	5910	5910	5910	5910	0
322	20231103	134600	183989410	5910	5910	5910	5910	0
323	20231103	134500	183989410	5910	5910	5910	5910	0
324	20231103	134400	183989410	5910	5910	5910	5910	0
325	20231103	134300	183989410	5910	5910	5910	5910	0
326	20231103	134200	183989410	5910	5910	5910	5910	160
327	20231103	134100	183043810	5910	5910	5910	5910	0
328	20231103	134000	183043810	5910	5910	5910	5910	0
329	20231103	133900	183043810	5910	5910	5910	5910	0
330	20231103	133800	183043810	5910	5910	5910	5910	200
331	20231103	133700	181861810	5920	5920	5920	5920	0
332	20231103	133600	181861810	5920	5920	5920	5920	0
333	20231103	133500	181861810	5920	5920	5920	5920	0
334	20231103	133400	181861810	5920	5920	5920	5920	0
335	20231103	133300	181861810	5920	5920	5920	5920	1
336	20231103	133200	181855890	5920	5920	5920	5920	0
337	20231103	133100	181855890	5920	5920	5920	5920	0
338	20231103	133000	181855890	5920	5920	5920	5920	80
339	20231103	132900	181382290	5920	5920	5920	5920	1
340	20231103	132800	181376370	5920	5920	5920	5920	1
341	20231103	132700	181370450	5920	5920	5920	5920	2
342	20231103	132600	181358610	5920	5920	5920	5920	0
343	20231103	132500	181358610	5920	5920	5920	5920	44
344	20231103	132400	181098130	5930	5930	5930	5930	0
345	20231103	132300	181098130	5930	5930	5930	5930	0
346	20231103	132200	181098130	5930	5930	5930	5930	0
347	20231103	132100	181098130	5930	5930	5930	5930	0
348	20231103	132000	181098130	5930	5930	5930	5930	0
349	20231103	131900	181098130	5930	5930	5930	5930	0
350	20231103	131800	181098130	5930	5930	5930	5930	0
351	20231103	131700	181098130	5930	5930	5930	5930	0
352	20231103	131600	181098130	5930	5930	5930	5930	0
353	20231103	131500	181098130	5930	5930	5930	5930	0
354	20231103	131400	181098130	5930	5930	5930	5930	0
355	20231103	131300	181098130	5930	5930	5930	5930	0
356	20231103	131200	181098130	5930	5930	5930	5930	0
357	20231103	131100	181098130	5930	5930	5930	5930	0
358	20231103	131000	181098130	5930	5930	5930	5930	0
359	20231103	130900	181098130	5930	5930	5930	5930	0
360	20231103	130800	181098130	5930	5930	5930	5930	0
361	20231103	130700	181098130	5930	5930	5930	5930	0
362	20231103	130600	181098130	5930	5930	5930	5930	0
363	20231103	130500	181098130	5930	5930	5930	5930	0
364	20231103	130400	181098130	5930	5930	5930	5930	0
365	20231103	130300	181098130	5930	5930	5930	5930	4
366	20231103	130200	181074410	5890	5890	5890	5890	0
367	20231103	130100	181074410	5890	5890	5890	5890	0
368	20231103	130000	181074410	5890	5890	5890	5890	0
369	20231103	125900	181074410	5890	5890	5890	5890	0
370	20231103	125800	181074410	5890	5890	5890	5890	0
371	20231103	125700	181074410	5890	5890	5890	5890	0
372	20231103	125600	181074410	5890	5890	5890	5890	1
373	20231103	125500	181068520	5890	5890	5890	5890	0
374	20231103	125400	181068520	5890	5890	5890	5890	0
375	20231103	125300	181068520	5890	5890	5890	5890	60
376	20231103	125200	180715120	5920	5920	5920	5920	0
377	20231103	125100	180715120	5920	5920	5920	5920	0
378	20231103	125000	180715120	5920	5920	5920	5920	0
379	20231103	124900	180715120	5920	5920	5920	5920	184
380	20231103	124800	179625840	5920	5920	5920	5920	0
381	20231103	124700	179625840	5920	5920	5920	5920	0
382	20231103	124600	179625840	5920	5920	5920	5920	0
383	20231103	124500	179625840	5920	5880	5920	5880	363
384	20231103	124400	177491360	5880	5880	5880	5880	0
385	20231103	124300	177491360	5880	5880	5880	5880	638
386	20231103	124200	173739920	5880	5880	5880	5880	0
387	20231103	124100	173739920	5880	5880	5880	5880	0
388	20231103	124000	173739920	5880	5880	5880	5880	0
389	20231103	123900	173739920	5880	5910	5910	5880	946
390	20231103	123800	168158240	5900	5900	5900	5900	0
391	20231103	123700	168158240	5900	5900	5900	5900	0
392	20231103	123600	168158240	5900	5900	5900	5900	0
393	20231103	123500	168158240	5900	5900	5900	5900	0
394	20231103	123400	168158240	5900	5900	5900	5900	0
395	20231103	123300	168158240	5900	5900	5900	5900	313
396	20231103	123200	166311540	5890	5890	5890	5890	260
397	20231103	123100	164780140	5880	5880	5880	5880	0
398	20231103	123000	164780140	5880	5880	5880	5880	0
399	20231103	122900	164780140	5880	5880	5880	5880	429
400	20231103	122800	162257620	5880	5880	5880	5880	0
401	20231103	122700	162257620	5880	5880	5880	5880	0
402	20231103	122600	162257620	5880	5880	5880	5880	1
403	20231103	122500	162251740	5850	5850	5850	5850	0
404	20231103	122400	162251740	5850	5850	5850	5850	0
405	20231103	122300	162251740	5850	5850	5850	5850	0
406	20231103	122200	162251740	5850	5850	5850	5850	0
407	20231103	122100	162251740	5850	5850	5850	5850	0
408	20231103	122000	162251740	5850	5850	5850	5850	0
409	20231103	121900	162251740	5850	5850	5850	5850	0
410	20231103	121800	162251740	5850	5850	5850	5850	0
411	20231103	121700	162251740	5850	5850	5850	5850	0
412	20231103	121600	162251740	5850	5850	5850	5850	0
413	20231103	121500	162251740	5850	5850	5850	5850	0
414	20231103	121400	162251740	5850	5850	5850	5850	0
415	20231103	121300	162251740	5850	5890	5890	5850	1653
416	20231103	121200	152577470	5900	5900	5900	5900	2
417	20231103	121100	152565670	5900	5890	5900	5870	42
418	20231103	121000	152318730	5900	5900	5900	5900	0
419	20231103	120900	152318730	5900	5900	5900	5900	30
420	20231103	120800	152141730	5900	5900	5900	5900	14
421	20231103	120700	152059130	5890	5890	5890	5890	0
422	20231103	120600	152059130	5890	5890	5890	5890	0
423	20231103	120500	152059130	5890	5890	5890	5890	0
424	20231103	120400	152059130	5890	5890	5890	5890	0
425	20231103	120300	152059130	5890	5890	5890	5890	0
426	20231103	120200	152059130	5890	5890	5890	5890	0
427	20231103	120100	152059130	5890	5890	5890	5890	30
428	20231103	120000	151882430	5890	5890	5890	5890	0
429	20231103	115900	151882430	5890	5890	5890	5890	0
430	20231103	115800	151882430	5890	5890	5890	5890	0
431	20231103	115700	151882430	5890	5890	5890	5890	0
432	20231103	115600	151882430	5890	5890	5890	5890	0
433	20231103	115500	151882430	5890	5890	5890	5890	0
434	20231103	115400	151882430	5890	5890	5890	5890	15
435	20231103	115300	151794080	5890	5890	5890	5890	0
436	20231103	115200	151794080	5890	5890	5890	5890	0
437	20231103	115100	151794080	5890	5890	5890	5890	0
438	20231103	115000	151794080	5890	5890	5890	5890	0
439	20231103	114900	151794080	5890	5890	5890	5890	0
440	20231103	114800	151794080	5890	5890	5890	5890	0
441	20231103	114700	151794080	5890	5890	5890	5890	0
442	20231103	114600	151794080	5890	5890	5890	5890	0
443	20231103	114500	151794080	5890	5890	5890	5890	0
444	20231103	114400	151794080	5890	5890	5890	5890	0
445	20231103	114300	151794080	5890	5890	5890	5890	0
446	20231103	114200	151794080	5890	5890	5890	5890	0
447	20231103	114100	151794080	5890	5890	5890	5890	0
448	20231103	114000	151794080	5890	5890	5890	5890	0
449	20231103	113900	151794080	5890	5890	5890	5890	0
450	20231103	113800	151794080	5890	5890	5890	5890	0
451	20231103	113700	151794080	5890	5890	5890	5890	0
452	20231103	113600	151794080	5890	5890	5890	5890	0
453	20231103	113500	151794080	5890	5890	5890	5890	0
454	20231103	113400	151794080	5890	5890	5890	5890	0
455	20231103	113300	151794080	5890	5890	5890	5890	0
456	20231103	113200	151794080	5890	5890	5890	5890	0
457	20231103	113100	151794080	5890	5890	5890	5890	0
458	20231103	113000	151794080	5890	5890	5890	5890	30
459	20231103	112900	151617380	5890	5890	5890	5890	0
460	20231103	112800	151617380	5890	5890	5890	5890	0
461	20231103	112700	151617380	5890	5890	5890	5890	0
462	20231103	112600	151617380	5890	5890	5890	5890	0
463	20231103	112500	151617380	5890	5890	5890	5890	0
464	20231103	112400	151617380	5890	5890	5890	5890	0
465	20231103	112300	151617380	5890	5890	5890	5890	0
466	20231103	112200	151617380	5890	5890	5890	5890	0
467	20231103	112100	151617380	5890	5890	5890	5890	0
468	20231103	112000	151617380	5890	5890	5890	5890	0
469	20231103	111900	151617380	5890	5890	5890	5890	11
470	20231103	111800	151552590	5890	5890	5890	5890	1
471	20231103	111700	151546700	5890	5890	5890	5890	0
472	20231103	111600	151546700	5890	5890	5890	5890	1
473	20231103	111500	151540810	5870	5870	5870	5870	0
474	20231103	111400	151540810	5870	5870	5870	5870	0
475	20231103	111300	151540810	5870	5870	5870	5870	0
476	20231103	111200	151540810	5870	5870	5870	5870	0
477	20231103	111100	151540810	5870	5850	5870	5850	376
478	20231103	111000	149338490	5850	5850	5850	5850	117
479	20231103	110900	148654040	5860	5860	5860	5860	35
480	20231103	110800	148448940	5850	5880	5880	5840	530
481	20231103	110700	145352390	5870	5870	5870	5870	25
482	20231103	110600	145205640	5880	5880	5880	5880	14
483	20231103	110500	145123320	5880	5880	5880	5880	0
484	20231103	110400	145123320	5880	5880	5880	5880	1
485	20231103	110300	145117440	5860	5860	5860	5860	685
486	20231103	110200	141103340	5850	5850	5850	5850	0
487	20231103	110100	141103340	5850	5850	5850	5850	0
488	20231103	110000	141103340	5850	5850	5850	5850	0
489	20231103	105900	141103340	5850	5850	5850	5850	0
490	20231103	105800	141103340	5850	5850	5850	5850	200
491	20231103	105700	139933340	5860	5860	5860	5860	0
492	20231103	105600	139933340	5860	5870	5870	5860	400
493	20231103	105500	137589310	5860	5860	5860	5860	0
494	20231103	105400	137589310	5860	5860	5860	5860	79
495	20231103	105300	137126370	5860	5880	5880	5860	521
496	20231103	105200	134070230	5880	5880	5880	5880	0
497	20231103	105100	134070230	5880	5880	5880	5880	0
498	20231103	105000	134070230	5880	5880	5880	5880	0
499	20231103	104900	134070230	5880	5880	5880	5880	0
500	20231103	104800	134070230	5880	5880	5880	5880	0
501	20231103	104700	134070230	5880	5880	5880	5880	0
502	20231103	104600	134070230	5880	5880	5880	5880	0
503	20231103	104500	134070230	5880	5880	5880	5880	0
504	20231103	104400	134070230	5880	5880	5880	5880	0
505	20231103	104300	134070230	5880	5880	5880	5880	0
506	20231103	104200	134070230	5880	5880	5880	5880	0
507	20231103	104100	134070230	5880	5880	5880	5880	0
508	20231103	104000	134070230	5880	5880	5880	5880	0
509	20231103	103900	134070230	5880	5880	5880	5880	0
510	20231103	103800	134070230	5880	5870	5880	5870	22
511	20231103	103700	133940880	5860	5860	5860	5860	0
512	20231103	103600	133940880	5860	5860	5860	5860	0
513	20231103	103500	133940880	5860	5890	5890	5860	863
514	20231103	103400	128877740	5920	5920	5920	5920	0
515	20231103	103300	128877740	5920	5920	5920	5920	0
516	20231103	103200	128877740	5920	5920	5920	5920	0
517	20231103	103100	128877740	5920	5920	5920	5920	0
518	20231103	103000	128877740	5920	5920	5920	5920	0
519	20231103	102900	128877740	5920	5920	5920	5920	0
520	20231103	102800	128877740	5920	5920	5920	5920	0
521	20231103	102700	128877740	5920	5920	5920	5920	0
522	20231103	102600	128877740	5920	5920	5920	5920	0
523	20231103	102500	128877740	5920	5920	5920	5920	1
524	20231103	102400	128871820	5870	5870	5870	5870	0
525	20231103	102300	128871820	5870	5870	5870	5870	0
526	20231103	102200	128871820	5870	5870	5870	5870	0
527	20231103	102100	128871820	5870	5950	5950	5870	4602
528	20231103	102000	101728400	5950	5950	5950	5950	0
529	20231103	101900	101728400	5950	5950	5950	5950	0
530	20231103	101800	101728400	5950	5950	5950	5950	0
531	20231103	101700	101728400	5950	5950	5950	5950	0
532	20231103	101600	101728400	5950	5950	5950	5950	0
533	20231103	101500	101728400	5950	5950	5950	5950	0
534	20231103	101400	101728400	5950	5950	5950	5950	0
535	20231103	101300	101728400	5950	5950	5950	5950	0
536	20231103	101200	101728400	5950	5950	5950	5950	77
537	20231103	101100	101270250	5950	5950	5950	5950	0
538	20231103	101000	101270250	5950	5950	5950	5950	0
539	20231103	100900	101270250	5950	5950	5950	5950	0
540	20231103	100800	101270250	5950	5950	5950	5950	0
541	20231103	100700	101270250	5950	5950	5950	5950	0
542	20231103	100600	101270250	5950	5950	5950	5950	0
543	20231103	100500	101270250	5950	5950	5950	5950	0
544	20231103	100400	101270250	5950	5950	5950	5950	0
545	20231103	100300	101270250	5950	5950	5950	5950	0
546	20231103	100200	101270250	5950	5950	5950	5950	0
547	20231103	100100	101270250	5950	5950	5950	5950	0
548	20231103	100000	101270250	5950	5950	5950	5950	0
549	20231103	095900	101270250	5950	5950	5950	5950	1
550	20231103	095800	101264300	5970	5970	5970	5970	0
551	20231103	095700	101264300	5970	5970	5970	5970	0
552	20231103	095600	101264300	5970	5970	5970	5970	0
553	20231103	095500	101264300	5970	5970	5970	5970	0
554	20231103	095400	101264300	5970	5970	5970	5970	0
555	20231103	095300	101264300	5970	5970	5970	5970	1
556	20231103	095200	101258330	5970	5970	5970	5970	0
557	20231103	095100	101258330	5970	5950	5970	5950	88
558	20231103	095000	100734630	5970	5970	5970	5970	0
559	20231103	094900	100734630	5970	5970	5970	5970	0
560	20231103	094800	100734630	5970	5970	5970	5970	0
561	20231103	094700	100734630	5970	5970	5970	5970	0
562	20231103	094600	100734630	5970	5970	5970	5970	35
563	20231103	094500	100525680	5970	5970	5970	5970	1626
564	20231103	094400	90818460	6000	6000	6000	6000	0
565	20231103	094300	90818460	6000	6000	6000	6000	0
566	20231103	094200	90818460	6000	6000	6000	6000	0
567	20231103	094100	90818460	6000	6000	6000	6000	0
568	20231103	094000	90818460	6000	6000	6000	6000	0
569	20231103	093900	90818460	6000	6000	6000	6000	92
570	20231103	093800	90266460	5970	5970	5970	5970	0
571	20231103	093700	90266460	5970	5970	5970	5970	83
572	20231103	093600	89770950	6000	6000	6000	6000	1
573	20231103	093500	89764950	6000	5970	6000	5970	50
574	20231103	093400	89465940	6000	6000	6000	6000	7
575	20231103	093300	89423940	6000	5970	6000	5970	1400
576	20231103	093200	81033340	5970	5960	5970	5960	198
577	20231103	093100	79852280	5960	5960	5960	5960	0
578	20231103	093000	79852280	5960	5960	5960	5960	0
579	20231103	092900	79852280	5960	5960	5960	5960	0
580	20231103	092800	79852280	5960	5960	5960	5960	1
581	20231103	092700	79846320	5910	5910	5910	5910	0
582	20231103	092600	79846320	5910	5910	5910	5910	0
583	20231103	092500	79846320	5910	5910	5910	5910	0
584	20231103	092400	79846320	5910	5910	5910	5910	0
585	20231103	092300	79846320	5910	5910	5910	5910	0
586	20231103	092200	79846320	5910	5910	5910	5910	0
587	20231103	092100	79846320	5910	5860	5910	5860	6479
588	20231103	092000	41818730	5870	5870	5870	5870	80
589	20231103	091900	41349130	5870	5870	5870	5870	0
590	20231103	091800	41349130	5870	5870	5870	5870	100
591	20231103	091700	40762130	5870	5870	5870	5870	0
592	20231103	091600	40762130	5870	5870	5870	5870	0
593	20231103	091500	40762130	5870	5870	5870	5870	0
594	20231103	091400	40762130	5870	5870	5870	5870	100
595	20231103	091300	40175130	5860	5880	5880	5860	1773
596	20231103	091200	29771210	5890	5890	5890	5890	403
597	20231103	091100	27397540	5890	5880	5890	5880	1198
598	20231103	091000	20346000	5860	5880	5880	5860	943
599	20231103	090900	14804390	5880	5880	5880	5880	197
600	20231103	090800	13646030	5880	5880	5880	5880	101
601	20231103	090700	13052150	5870	5870	5870	5870	249
602	20231103	090600	11590520	5870	5870	5870	5870	1
603	20231103	090500	11584650	5930	5890	5930	5860	523
604	20231103	090400	8509360	5900	5960	5960	5900	1269
605	20231103	090300	1015890	5970	5980	5980	5970	4
606	20231103	090200	991990	5980	5980	5980	5980	0
607	20231103	090100	991990	5980	5930	5990	5920	55
608	20231103	090000	665060	6000	5990	6000	5990	111