KissMeData/060540/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193700	134578700	2490	2490	2490	2490	2895
3	20231103	193600	134578700	2490	2490	2490	2490	0
4	20231103	193500	134578700	2490	2490	2490	2490	0
5	20231103	193400	134578700	2490	2490	2490	2490	0
6	20231103	193300	134578700	2490	2490	2490	2490	0
7	20231103	193200	134578700	2490	2490	2490	2490	0
8	20231103	193100	134578700	2490	2490	2490	2490	0
9	20231103	193000	134578700	2490	2490	2490	2490	0
10	20231103	192900	134578700	2490	2490	2490	2490	0
11	20231103	192800	134578700	2490	2490	2490	2490	0
12	20231103	192700	134578700	2490	2490	2490	2490	0
13	20231103	192600	134578700	2490	2490	2490	2490	0
14	20231103	192500	134578700	2490	2490	2490	2490	0
15	20231103	192400	134578700	2490	2490	2490	2490	0
16	20231103	192300	134578700	2490	2490	2490	2490	0
17	20231103	192200	134578700	2490	2490	2490	2490	0
18	20231103	192100	134578700	2490	2490	2490	2490	0
19	20231103	192000	134578700	2490	2490	2490	2490	0
20	20231103	191900	134578700	2490	2490	2490	2490	0
21	20231103	191800	134578700	2490	2490	2490	2490	0
22	20231103	191700	134578700	2490	2490	2490	2490	0
23	20231103	191600	134578700	2490	2490	2490	2490	0
24	20231103	191500	134578700	2490	2490	2490	2490	0
25	20231103	191400	134578700	2490	2490	2490	2490	0
26	20231103	191300	134578700	2490	2490	2490	2490	0
27	20231103	191200	134578700	2490	2490	2490	2490	0
28	20231103	191100	134578700	2490	2490	2490	2490	0
29	20231103	191000	134578700	2490	2490	2490	2490	0
30	20231103	190900	134578700	2490	2490	2490	2490	0
31	20231103	190800	134578700	2490	2490	2490	2490	0
32	20231103	190700	134578700	2490	2490	2490	2490	2895
33	20231103	190600	134578700	2490	2490	2490	2490	0
34	20231103	190500	134578700	2490	2490	2490	2490	0
35	20231103	190400	134578700	2490	2490	2490	2490	0
36	20231103	190300	134578700	2490	2490	2490	2490	0
37	20231103	190200	134578700	2490	2490	2490	2490	0
38	20231103	190100	134578700	2490	2490	2490	2490	0
39	20231103	190000	134578700	2490	2490	2490	2490	0
40	20231103	185900	134578700	2490	2490	2490	2490	0
41	20231103	185800	134578700	2490	2490	2490	2490	0
42	20231103	185700	134578700	2490	2490	2490	2490	0
43	20231103	185600	134578700	2490	2490	2490	2490	0
44	20231103	185500	134578700	2490	2490	2490	2490	0
45	20231103	185400	134578700	2490	2490	2490	2490	0
46	20231103	185300	134578700	2490	2490	2490	2490	0
47	20231103	185200	134578700	2490	2490	2490	2490	0
48	20231103	185100	134578700	2490	2490	2490	2490	0
49	20231103	185000	134578700	2490	2490	2490	2490	0
50	20231103	184900	134578700	2490	2490	2490	2490	0
51	20231103	184800	134578700	2490	2490	2490	2490	0
52	20231103	184700	134578700	2490	2490	2490	2490	0
53	20231103	184600	134578700	2490	2490	2490	2490	0
54	20231103	184500	134578700	2490	2490	2490	2490	0
55	20231103	184400	134578700	2490	2490	2490	2490	0
56	20231103	184300	134578700	2490	2490	2490	2490	0
57	20231103	184200	134578700	2490	2490	2490	2490	0
58	20231103	184100	134578700	2490	2490	2490	2490	0
59	20231103	184000	134578700	2490	2490	2490	2490	0
60	20231103	183900	134578700	2490	2490	2490	2490	0
61	20231103	183800	134578700	2490	2490	2490	2490	0
62	20231103	183700	134578700	2490	2490	2490	2490	2895
63	20231103	183600	134578700	2490	2490	2490	2490	0
64	20231103	183500	134578700	2490	2490	2490	2490	0
65	20231103	183400	134578700	2490	2490	2490	2490	0
66	20231103	183300	134578700	2490	2490	2490	2490	0
67	20231103	183200	134578700	2490	2490	2490	2490	0
68	20231103	183100	134578700	2490	2490	2490	2490	0
69	20231103	183000	134578700	2490	2490	2490	2490	0
70	20231103	182900	134578700	2490	2490	2490	2490	0
71	20231103	182800	134578700	2490	2490	2490	2490	0
72	20231103	182700	134578700	2490	2490	2490	2490	0
73	20231103	182600	134578700	2490	2490	2490	2490	0
74	20231103	182500	134578700	2490	2490	2490	2490	0
75	20231103	182400	134578700	2490	2490	2490	2490	0
76	20231103	182300	134578700	2490	2490	2490	2490	0
77	20231103	182200	134578700	2490	2490	2490	2490	0
78	20231103	182100	134578700	2490	2490	2490	2490	0
79	20231103	182000	134578700	2490	2490	2490	2490	0
80	20231103	181900	134578700	2490	2490	2490	2490	0
81	20231103	181800	134578700	2490	2490	2490	2490	0
82	20231103	181700	134578700	2490	2490	2490	2490	0
83	20231103	181600	134578700	2490	2490	2490	2490	0
84	20231103	181500	134578700	2490	2490	2490	2490	0
85	20231103	181400	134578700	2490	2490	2490	2490	0
86	20231103	181300	134578700	2490	2490	2490	2490	0
87	20231103	181200	134578700	2490	2490	2490	2490	0
88	20231103	181100	134578700	2490	2490	2490	2490	0
89	20231103	181000	134578700	2490	2490	2490	2490	0
90	20231103	180900	134578700	2490	2490	2490	2490	0
91	20231103	180800	134578700	2490	2490	2490	2490	0
92	20231103	180700	134578700	2490	2490	2490	2490	2895
93	20231103	180600	134578700	2490	2490	2490	2490	0
94	20231103	180500	134578700	2490	2490	2490	2490	0
95	20231103	180400	134578700	2490	2490	2490	2490	0
96	20231103	180300	134578700	2490	2490	2490	2490	0
97	20231103	180200	134578700	2490	2490	2490	2490	0
98	20231103	180100	134578700	2490	2490	2490	2490	0
99	20231103	180000	134578700	2490	2490	2490	2490	0
100	20231103	175900	134578700	2490	2490	2490	2490	0
101	20231103	175800	134578700	2490	2490	2490	2490	0
102	20231103	175700	134578700	2490	2490	2490	2490	0
103	20231103	175600	134578700	2490	2490	2490	2490	0
104	20231103	175500	134578700	2490	2490	2490	2490	0
105	20231103	175400	134578700	2490	2490	2490	2490	0
106	20231103	175300	134578700	2490	2490	2490	2490	0
107	20231103	175200	134578700	2490	2490	2490	2490	0
108	20231103	175100	134578700	2490	2490	2490	2490	0
109	20231103	175000	134578700	2490	2490	2490	2490	0
110	20231103	174900	134578700	2490	2490	2490	2490	0
111	20231103	174800	134578700	2490	2490	2490	2490	0
112	20231103	174700	134578700	2490	2490	2490	2490	0
113	20231103	174600	134578700	2490	2490	2490	2490	0
114	20231103	174500	134578700	2490	2490	2490	2490	0
115	20231103	174400	134578700	2490	2490	2490	2490	0
116	20231103	174300	134578700	2490	2490	2490	2490	0
117	20231103	174200	134578700	2490	2490	2490	2490	0
118	20231103	174100	134578700	2490	2490	2490	2490	0
119	20231103	174000	134578700	2490	2490	2490	2490	0
120	20231103	173900	134578700	2490	2490	2490	2490	0
121	20231103	173800	134578700	2490	2490	2490	2490	0
122	20231103	173700	134578700	2490	2490	2490	2490	2895
123	20231103	173600	134578700	2490	2490	2490	2490	0
124	20231103	173500	134578700	2490	2490	2490	2490	0
125	20231103	173400	134578700	2490	2490	2490	2490	0
126	20231103	173300	134578700	2490	2490	2490	2490	0
127	20231103	173200	134578700	2490	2490	2490	2490	0
128	20231103	173100	134578700	2490	2490	2490	2490	0
129	20231103	173000	134578700	2490	2490	2490	2490	0
130	20231103	172900	134578700	2490	2490	2490	2490	0
131	20231103	172800	134578700	2490	2490	2490	2490	0
132	20231103	172700	134578700	2490	2490	2490	2490	0
133	20231103	172600	134578700	2490	2490	2490	2490	0
134	20231103	172500	134578700	2490	2490	2490	2490	0
135	20231103	172400	134578700	2490	2490	2490	2490	0
136	20231103	172300	134578700	2490	2490	2490	2490	0
137	20231103	172200	134578700	2490	2490	2490	2490	0
138	20231103	172100	134578700	2490	2490	2490	2490	0
139	20231103	172000	134578700	2490	2490	2490	2490	0
140	20231103	171900	134578700	2490	2490	2490	2490	0
141	20231103	171800	134578700	2490	2490	2490	2490	0
142	20231103	171700	134578700	2490	2490	2490	2490	0
143	20231103	171600	134578700	2490	2490	2490	2490	0
144	20231103	171500	134578700	2490	2490	2490	2490	0
145	20231103	171400	134578700	2490	2490	2490	2490	0
146	20231103	171300	134578700	2490	2490	2490	2490	0
147	20231103	171200	134578700	2490	2490	2490	2490	0
148	20231103	171100	134578700	2490	2490	2490	2490	0
149	20231103	171000	134578700	2490	2490	2490	2490	0
150	20231103	170900	134578700	2490	2490	2490	2490	0
151	20231103	170800	134578700	2490	2490	2490	2490	0
152	20231103	170700	134578700	2490	2490	2490	2490	2895
153	20231103	170600	134578700	2490	2490	2490	2490	0
154	20231103	170500	134578700	2490	2490	2490	2490	0
155	20231103	170400	134578700	2490	2490	2490	2490	0
156	20231103	170300	134578700	2490	2490	2490	2490	0
157	20231103	170200	134578700	2490	2490	2490	2490	0
158	20231103	170100	134578700	2490	2490	2490	2490	0
159	20231103	170000	134578700	2490	2490	2490	2490	0
160	20231103	165900	134578700	2490	2490	2490	2490	0
161	20231103	165800	134578700	2490	2490	2490	2490	0
162	20231103	165700	134578700	2490	2490	2490	2490	0
163	20231103	165600	134578700	2490	2490	2490	2490	0
164	20231103	165500	134578700	2490	2490	2490	2490	0
165	20231103	165400	134578700	2490	2490	2490	2490	0
166	20231103	165300	134578700	2490	2490	2490	2490	0
167	20231103	165200	134578700	2490	2490	2490	2490	0
168	20231103	165100	134578700	2490	2490	2490	2490	0
169	20231103	165000	134578700	2490	2490	2490	2490	0
170	20231103	164900	134578700	2490	2490	2490	2490	0
171	20231103	164800	134578700	2490	2490	2490	2490	0
172	20231103	164700	134578700	2490	2490	2490	2490	0
173	20231103	164600	134578700	2490	2490	2490	2490	0
174	20231103	164500	134578700	2490	2490	2490	2490	0
175	20231103	164400	134578700	2490	2490	2490	2490	0
176	20231103	164300	134578700	2490	2490	2490	2490	0
177	20231103	164200	134578700	2490	2490	2490	2490	0
178	20231103	164100	134578700	2490	2490	2490	2490	0
179	20231103	164000	134578700	2490	2490	2490	2490	0
180	20231103	163900	134578700	2490	2490	2490	2490	0
181	20231103	163800	134578700	2490	2490	2490	2490	0
182	20231103	163700	134578700	2490	2490	2490	2490	2895
183	20231103	163600	134578700	2490	2490	2490	2490	0
184	20231103	163500	134578700	2490	2490	2490	2490	0
185	20231103	163400	134578700	2490	2490	2490	2490	0
186	20231103	163300	134578700	2490	2490	2490	2490	0
187	20231103	163200	134578700	2490	2490	2490	2490	0
188	20231103	163100	134578700	2490	2490	2490	2490	0
189	20231103	163000	134578700	2490	2490	2490	2490	0
190	20231103	162900	134578700	2490	2490	2490	2490	0
191	20231103	162800	134578700	2490	2490	2490	2490	0
192	20231103	162700	134578700	2490	2490	2490	2490	0
193	20231103	162600	134578700	2490	2490	2490	2490	0
194	20231103	162500	134578700	2490	2490	2490	2490	0
195	20231103	162400	134578700	2490	2490	2490	2490	0
196	20231103	162300	134578700	2490	2490	2490	2490	0
197	20231103	162200	134578700	2490	2490	2490	2490	0
198	20231103	162100	134578700	2490	2490	2490	2490	0
199	20231103	162000	134578700	2490	2490	2490	2490	0
200	20231103	161900	134578700	2490	2490	2490	2490	0
201	20231103	161800	134578700	2490	2490	2490	2490	0
202	20231103	161700	134578700	2490	2490	2490	2490	0
203	20231103	161600	134578700	2490	2490	2490	2490	0
204	20231103	161500	134578700	2490	2490	2490	2490	0
205	20231103	161400	134578700	2490	2490	2490	2490	0
206	20231103	161300	134578700	2490	2490	2490	2490	0
207	20231103	161200	134578700	2490	2490	2490	2490	0
208	20231103	161100	134578700	2490	2490	2490	2490	0
209	20231103	161000	134578700	2490	2490	2490	2490	0
210	20231103	160900	134578700	2490	2490	2490	2490	0
211	20231103	160800	134578700	2490	2490	2490	2490	0
212	20231103	160700	134578700	2490	2490	2490	2490	2895
213	20231103	160600	134578700	2490	2490	2490	2490	0
214	20231103	160500	134578700	2490	2490	2490	2490	0
215	20231103	160400	134578700	2490	2490	2490	2490	0
216	20231103	160300	134578700	2490	2490	2490	2490	0
217	20231103	160200	134578700	2490	2490	2490	2490	0
218	20231103	160100	134578700	2490	2490	2490	2490	0
219	20231103	160000	134578700	2490	2490	2490	2490	0
220	20231103	155900	134578700	2490	2490	2490	2490	0
221	20231103	155800	134578700	2490	2490	2490	2490	0
222	20231103	155700	134578700	2490	2490	2490	2490	0
223	20231103	155600	134578700	2490	2490	2490	2490	0
224	20231103	155500	134578700	2490	2490	2490	2490	0
225	20231103	155400	134578700	2490	2490	2490	2490	0
226	20231103	155300	134578700	2490	2490	2490	2490	0
227	20231103	155200	134578700	2490	2490	2490	2490	0
228	20231103	155100	134578700	2490	2490	2490	2490	0
229	20231103	155000	134578700	2490	2490	2490	2490	0
230	20231103	154900	134578700	2490	2490	2490	2490	0
231	20231103	154800	134578700	2490	2490	2490	2490	0
232	20231103	154700	134578700	2490	2490	2490	2490	0
233	20231103	154600	134578700	2490	2490	2490	2490	0
234	20231103	154500	134578700	2490	2490	2490	2490	0
235	20231103	154400	134578700	2490	2490	2490	2490	0
236	20231103	154300	134578700	2490	2490	2490	2490	0
237	20231103	154200	134578700	2490	2490	2490	2490	0
238	20231103	154100	134578700	2490	2490	2490	2490	0
239	20231103	154000	134578700	2490	2490	2490	2490	0
240	20231103	153900	134578700	2490	2490	2490	2490	0
241	20231103	153800	134578700	2490	2490	2490	2490	0
242	20231103	153700	134578700	2490	2490	2490	2490	2895
243	20231103	153600	134578700	2490	2490	2490	2490	0
244	20231103	153500	134578700	2490	2490	2490	2490	0
245	20231103	153400	134578700	2490	2490	2490	2490	0
246	20231103	153300	134578700	2490	2490	2490	2490	0
247	20231103	153200	134578700	2490	2490	2490	2490	0
248	20231103	153100	134578700	2490	2490	2490	2490	0
249	20231103	153000	134578700	2490	2490	2490	2490	2895
250	20231103	152900	127370150	2500	2500	2500	2500	0
251	20231103	152800	127370150	2500	2500	2500	2500	0
252	20231103	152700	127370150	2500	2500	2500	2500	0
253	20231103	152600	127370150	2500	2500	2500	2500	0
254	20231103	152500	127370150	2500	2500	2500	2500	0
255	20231103	152400	127370150	2500	2500	2500	2500	0
256	20231103	152300	127370150	2500	2500	2500	2500	0
257	20231103	152200	127370150	2500	2500	2500	2500	0
258	20231103	152100	127370150	2500	2500	2500	2500	0
259	20231103	152000	127370150	2500	2500	2500	2500	0
260	20231103	151900	127370150	2500	2500	2500	2500	0
261	20231103	151800	127370150	2500	2500	2500	2500	0
262	20231103	151700	127370150	2500	2500	2500	2500	0
263	20231103	151600	127370150	2500	2490	2500	2490	26
264	20231103	151500	127305400	2500	2500	2500	2500	0
265	20231103	151400	127305400	2500	2500	2500	2500	0
266	20231103	151300	127305400	2500	2500	2500	2500	1
267	20231103	151200	127302900	2490	2490	2490	2490	0
268	20231103	151100	127302900	2490	2490	2490	2490	4
269	20231103	151000	127292940	2500	2490	2500	2490	7
270	20231103	150900	127275470	2500	2500	2500	2500	0
271	20231103	150800	127275470	2500	2500	2500	2500	32
272	20231103	150700	127195470	2500	2495	2500	2495	513
273	20231103	150600	125912975	2500	2495	2500	2495	1566
274	20231103	150500	121997980	2495	2490	2495	2490	2164
275	20231103	150400	116600375	2490	2490	2490	2490	0
276	20231103	150300	116600375	2490	2490	2490	2490	11
277	20231103	150200	116572985	2485	2485	2485	2485	30
278	20231103	150100	116498435	2490	2490	2490	2490	1
279	20231103	150000	116495945	2495	2495	2495	2495	0
280	20231103	145900	116495945	2495	2495	2495	2495	0
281	20231103	145800	116495945	2495	2495	2495	2495	0
282	20231103	145700	116495945	2495	2495	2495	2495	0
283	20231103	145600	116495945	2495	2495	2495	2495	0
284	20231103	145500	116495945	2495	2495	2495	2495	0
285	20231103	145400	116495945	2495	2495	2495	2495	0
286	20231103	145300	116495945	2495	2495	2495	2495	0
287	20231103	145200	116495945	2495	2485	2495	2480	2370
288	20231103	145100	110615910	2490	2490	2490	2490	300
289	20231103	145000	109868910	2495	2495	2495	2495	311
290	20231103	144900	109092965	2500	2500	2500	2500	0
291	20231103	144800	109092965	2500	2500	2500	2500	0
292	20231103	144700	109092965	2500	2500	2500	2500	0
293	20231103	144600	109092965	2500	2500	2500	2500	0
294	20231103	144500	109092965	2500	2490	2500	2490	155
295	20231103	144400	108706965	2500	2500	2500	2500	0
296	20231103	144300	108706965	2500	2500	2500	2500	0
297	20231103	144200	108706965	2500	2500	2500	2500	0
298	20231103	144100	108706965	2500	2500	2500	2500	0
299	20231103	144000	108706965	2500	2500	2500	2500	0
300	20231103	143900	108706965	2500	2500	2500	2500	0
301	20231103	143800	108706965	2500	2500	2500	2500	0
302	20231103	143700	108706965	2500	2500	2500	2500	0
303	20231103	143600	108706965	2500	2500	2500	2500	0
304	20231103	143500	108706965	2500	2500	2500	2500	100
305	20231103	143400	108456965	2500	2500	2500	2500	200
306	20231103	143300	107956965	2500	2500	2500	2500	0
307	20231103	143200	107956965	2500	2500	2500	2500	0
308	20231103	143100	107956965	2500	2500	2500	2500	5
309	20231103	143000	107944465	2495	2495	2495	2495	0
310	20231103	142900	107944465	2495	2495	2495	2495	4
311	20231103	142800	107934485	2500	2495	2500	2495	2
312	20231103	142700	107929490	2500	2500	2500	2500	0
313	20231103	142600	107929490	2500	2495	2500	2495	5
314	20231103	142500	107916995	2500	2500	2500	2500	0
315	20231103	142400	107916995	2500	2500	2500	2500	0
316	20231103	142300	107916995	2500	2500	2500	2500	0
317	20231103	142200	107916995	2500	2495	2500	2495	55
318	20231103	142100	107779745	2495	2495	2495	2495	1
319	20231103	142000	107777250	2500	2500	2500	2500	0
320	20231103	141900	107777250	2500	2500	2500	2500	0
321	20231103	141800	107777250	2500	2500	2500	2500	0
322	20231103	141700	107777250	2500	2500	2500	2500	0
323	20231103	141600	107777250	2500	2500	2500	2500	22
324	20231103	141500	107722250	2495	2495	2495	2495	0
325	20231103	141400	107722250	2495	2495	2495	2495	1
326	20231103	141300	107719755	2500	2500	2500	2500	0
327	20231103	141200	107719755	2500	2500	2500	2500	0
328	20231103	141100	107719755	2500	2500	2500	2500	0
329	20231103	141000	107719755	2500	2500	2500	2500	0
330	20231103	140900	107719755	2500	2500	2500	2500	0
331	20231103	140800	107719755	2500	2495	2500	2495	77
332	20231103	140700	107527615	2495	2495	2495	2495	1
333	20231103	140600	107525120	2500	2500	2500	2500	0
334	20231103	140500	107525120	2500	2500	2500	2500	0
335	20231103	140400	107525120	2500	2500	2500	2500	400
336	20231103	140300	106525120	2500	2500	2500	2500	0
337	20231103	140200	106525120	2500	2500	2500	2500	0
338	20231103	140100	106525120	2500	2500	2500	2500	0
339	20231103	140000	106525120	2500	2500	2500	2500	0
340	20231103	135900	106525120	2500	2500	2500	2500	250
341	20231103	135800	105900120	2500	2500	2500	2500	0
342	20231103	135700	105900120	2500	2500	2500	2500	0
343	20231103	135600	105900120	2500	2500	2500	2500	0
344	20231103	135500	105900120	2500	2500	2500	2500	0
345	20231103	135400	105900120	2500	2500	2500	2500	0
346	20231103	135300	105900120	2500	2500	2500	2500	0
347	20231103	135200	105900120	2500	2495	2500	2495	100
348	20231103	135100	105650600	2495	2495	2495	2495	0
349	20231103	135000	105650600	2495	2495	2495	2495	0
350	20231103	134900	105650600	2495	2495	2495	2495	0
351	20231103	134800	105650600	2495	2490	2495	2490	200
352	20231103	134700	105152580	2490	2490	2490	2490	100
353	20231103	134600	104903580	2490	2490	2490	2490	0
354	20231103	134500	104903580	2490	2490	2490	2490	0
355	20231103	134400	104903580	2490	2490	2490	2490	0
356	20231103	134300	104903580	2490	2490	2490	2490	0
357	20231103	134200	104903580	2490	2490	2490	2490	0
358	20231103	134100	104903580	2490	2490	2490	2490	0
359	20231103	134000	104903580	2490	2490	2490	2490	0
360	20231103	133900	104903580	2490	2490	2490	2490	127
361	20231103	133800	104587350	2490	2490	2490	2490	0
362	20231103	133700	104587350	2490	2490	2490	2490	0
363	20231103	133600	104587350	2490	2490	2490	2490	0
364	20231103	133500	104587350	2490	2490	2490	2490	0
365	20231103	133400	104587350	2490	2490	2490	2490	22
366	20231103	133300	104532570	2485	2485	2485	2485	532
367	20231103	133200	103210550	2490	2490	2490	2490	0
368	20231103	133100	103210550	2490	2490	2490	2490	0
369	20231103	133000	103210550	2490	2490	2490	2490	0
370	20231103	132900	103210550	2490	2490	2490	2490	0
371	20231103	132800	103210550	2490	2490	2490	2490	25
372	20231103	132700	103148300	2490	2490	2490	2490	0
373	20231103	132600	103148300	2490	2490	2490	2490	0
374	20231103	132500	103148300	2490	2490	2490	2490	0
375	20231103	132400	103148300	2490	2490	2490	2490	0
376	20231103	132300	103148300	2490	2480	2490	2480	20
377	20231103	132200	103098590	2480	2480	2480	2480	3
378	20231103	132100	103091150	2490	2490	2490	2490	0
379	20231103	132000	103091150	2490	2490	2490	2490	0
380	20231103	131900	103091150	2490	2490	2490	2490	0
381	20231103	131800	103091150	2490	2490	2490	2490	2
382	20231103	131700	103086170	2485	2485	2485	2485	0
383	20231103	131600	103086170	2485	2485	2485	2485	22
384	20231103	131500	103031500	2480	2480	2480	2480	0
385	20231103	131400	103031500	2480	2480	2480	2480	458
386	20231103	131300	101895660	2480	2475	2480	2475	519
387	20231103	131200	100610970	2475	2475	2475	2475	0
388	20231103	131100	100610970	2475	2475	2475	2475	0
389	20231103	131000	100610970	2475	2475	2475	2475	0
390	20231103	130900	100610970	2475	2475	2475	2475	0
391	20231103	130800	100610970	2475	2475	2475	2475	0
392	20231103	130700	100610970	2475	2475	2475	2475	22
393	20231103	130600	100556520	2470	2465	2470	2465	2914
394	20231103	130500	93371230	2465	2465	2465	2465	654
395	20231103	130400	91759120	2465	2465	2465	2465	1
396	20231103	130300	91756655	2465	2465	2465	2465	1900
397	20231103	130200	87073155	2465	2465	2465	2465	0
398	20231103	130100	87073155	2465	2465	2465	2465	0
399	20231103	130000	87073155	2465	2465	2465	2465	0
400	20231103	125900	87073155	2465	2465	2465	2465	0
401	20231103	125800	87073155	2465	2465	2465	2465	0
402	20231103	125700	87073155	2465	2465	2465	2465	0
403	20231103	125600	87073155	2465	2460	2465	2460	250
404	20231103	125500	86457155	2460	2460	2460	2460	0
405	20231103	125400	86457155	2460	2460	2460	2460	500
406	20231103	125300	85227155	2460	2455	2465	2455	1388
407	20231103	125200	81816755	2455	2455	2455	2455	1210
408	20231103	125100	78846205	2465	2465	2465	2465	5
409	20231103	125000	78833880	2460	2460	2460	2460	0
410	20231103	124900	78833880	2460	2460	2460	2460	2
411	20231103	124800	78828960	2465	2465	2465	2465	0
412	20231103	124700	78828960	2465	2465	2465	2465	0
413	20231103	124600	78828960	2465	2465	2465	2465	1
414	20231103	124500	78826495	2465	2465	2465	2465	0
415	20231103	124400	78826495	2465	2465	2465	2465	22
416	20231103	124300	78772265	2460	2460	2460	2460	960
417	20231103	124200	76410665	2465	2460	2465	2460	60
418	20231103	124100	76262955	2465	2465	2465	2465	0
419	20231103	124000	76262955	2465	2465	2465	2465	0
420	20231103	123900	76262955	2465	2465	2465	2465	0
421	20231103	123800	76262955	2465	2465	2465	2465	0
422	20231103	123700	76262955	2465	2465	2465	2465	0
423	20231103	123600	76262955	2465	2460	2465	2460	120
424	20231103	123500	75967655	2455	2455	2455	2455	100
425	20231103	123400	75722155	2465	2465	2465	2465	0
426	20231103	123300	75722155	2465	2465	2465	2465	0
427	20231103	123200	75722155	2465	2465	2465	2460	580
428	20231103	123100	74295065	2460	2460	2460	2460	0
429	20231103	123000	74295065	2460	2470	2470	2460	1230
430	20231103	122900	71265785	2475	2475	2475	2475	0
431	20231103	122800	71265785	2475	2475	2475	2475	0
432	20231103	122700	71265785	2475	2475	2475	2475	0
433	20231103	122600	71265785	2475	2475	2475	2475	0
434	20231103	122500	71265785	2475	2475	2475	2475	0
435	20231103	122400	71265785	2475	2475	2475	2475	0
436	20231103	122300	71265785	2475	2475	2475	2475	101
437	20231103	122200	71015810	2480	2480	2480	2480	0
438	20231103	122100	71015810	2480	2480	2480	2480	0
439	20231103	122000	71015810	2480	2480	2480	2480	0
440	20231103	121900	71015810	2480	2480	2480	2480	0
441	20231103	121800	71015810	2480	2480	2480	2480	0
442	20231103	121700	71015810	2480	2480	2480	2480	0
443	20231103	121600	71015810	2480	2480	2480	2480	22
444	20231103	121500	70961250	2480	2480	2480	2480	80
445	20231103	121400	70762850	2480	2480	2480	2480	70
446	20231103	121300	70589250	2480	2480	2480	2480	900
447	20231103	121200	68357250	2480	2480	2480	2480	404
448	20231103	121100	67355330	2480	2480	2480	2480	0
449	20231103	121000	67355330	2480	2480	2480	2480	0
450	20231103	120900	67355330	2480	2480	2480	2480	0
451	20231103	120800	67355330	2480	2480	2480	2480	0
452	20231103	120700	67355330	2480	2480	2480	2480	0
453	20231103	120600	67355330	2480	2480	2480	2480	0
454	20231103	120500	67355330	2480	2480	2480	2480	0
455	20231103	120400	67355330	2480	2480	2480	2480	0
456	20231103	120300	67355330	2480	2480	2480	2480	0
457	20231103	120200	67355330	2480	2480	2480	2480	0
458	20231103	120100	67355330	2480	2480	2480	2480	0
459	20231103	120000	67355330	2480	2480	2480	2480	0
460	20231103	115900	67355330	2480	2480	2480	2480	0
461	20231103	115800	67355330	2480	2480	2480	2480	0
462	20231103	115700	67355330	2480	2480	2480	2480	0
463	20231103	115600	67355330	2480	2480	2480	2480	0
464	20231103	115500	67355330	2480	2480	2480	2480	0
465	20231103	115400	67355330	2480	2480	2480	2480	0
466	20231103	115300	67355330	2480	2480	2480	2480	0
467	20231103	115200	67355330	2480	2480	2480	2480	0
468	20231103	115100	67355330	2480	2480	2480	2480	0
469	20231103	115000	67355330	2480	2480	2480	2480	50
470	20231103	114900	67231330	2480	2480	2480	2480	0
471	20231103	114800	67231330	2480	2480	2480	2480	22
472	20231103	114700	67176770	2470	2470	2470	2470	0
473	20231103	114600	67176770	2470	2470	2470	2470	0
474	20231103	114500	67176770	2470	2470	2470	2470	0
475	20231103	114400	67176770	2470	2470	2470	2470	0
476	20231103	114300	67176770	2470	2470	2470	2470	1500
477	20231103	114200	63471770	2480	2475	2480	2475	238
478	20231103	114100	62882690	2480	2480	2480	2480	3
479	20231103	114000	62875250	2480	2480	2480	2480	0
480	20231103	113900	62875250	2480	2475	2480	2475	805
481	20231103	113800	60881810	2475	2475	2475	2475	0
482	20231103	113700	60881810	2475	2475	2475	2475	0
483	20231103	113600	60881810	2475	2475	2475	2475	0
484	20231103	113500	60881810	2475	2475	2475	2475	0
485	20231103	113400	60881810	2475	2475	2475	2475	0
486	20231103	113300	60881810	2475	2475	2475	2475	0
487	20231103	113200	60881810	2475	2475	2475	2475	0
488	20231103	113100	60881810	2475	2475	2475	2475	0
489	20231103	113000	60881810	2475	2475	2475	2475	0
490	20231103	112900	60881810	2475	2475	2475	2475	0
491	20231103	112800	60881810	2475	2475	2475	2475	0
492	20231103	112700	60881810	2475	2475	2475	2475	0
493	20231103	112600	60881810	2475	2475	2475	2475	0
494	20231103	112500	60881810	2475	2475	2475	2475	0
495	20231103	112400	60881810	2475	2475	2475	2475	0
496	20231103	112300	60881810	2475	2475	2475	2475	0
497	20231103	112200	60881810	2475	2475	2475	2475	0
498	20231103	112100	60881810	2475	2475	2475	2475	0
499	20231103	112000	60881810	2475	2475	2475	2475	0
500	20231103	111900	60881810	2475	2470	2475	2455	299
501	20231103	111800	60146480	2475	2475	2475	2475	0
502	20231103	111700	60146480	2475	2475	2475	2475	0
503	20231103	111600	60146480	2475	2475	2475	2475	0
504	20231103	111500	60146480	2475	2475	2475	2475	5
505	20231103	111400	60134105	2470	2470	2470	2470	0
506	20231103	111300	60134105	2470	2470	2470	2470	519
507	20231103	111200	58852175	2470	2470	2470	2470	0
508	20231103	111100	58852175	2470	2470	2470	2470	0
509	20231103	111000	58852175	2470	2470	2470	2470	0
510	20231103	110900	58852175	2470	2470	2470	2470	0
511	20231103	110800	58852175	2470	2470	2470	2470	0
512	20231103	110700	58852175	2470	2470	2470	2470	19
513	20231103	110600	58805245	2470	2470	2470	2470	0
514	20231103	110500	58805245	2470	2470	2470	2470	3
515	20231103	110400	58797835	2470	2470	2470	2470	900
516	20231103	110300	56574835	2470	2470	2470	2470	9
517	20231103	110200	56552605	2470	2470	2470	2470	30
518	20231103	110100	56478505	2470	2470	2470	2470	0
519	20231103	110000	56478505	2470	2470	2470	2470	0
520	20231103	105900	56478505	2470	2470	2470	2470	0
521	20231103	105800	56478505	2470	2470	2470	2470	0
522	20231103	105700	56478505	2470	2470	2470	2470	0
523	20231103	105600	56478505	2470	2470	2470	2470	0
524	20231103	105500	56478505	2470	2470	2470	2470	0
525	20231103	105400	56478505	2470	2470	2470	2470	0
526	20231103	105300	56478505	2470	2470	2470	2470	0
527	20231103	105200	56478505	2470	2470	2470	2470	0
528	20231103	105100	56478505	2470	2470	2470	2470	0
529	20231103	105000	56478505	2470	2470	2470	2470	20
530	20231103	104900	56429105	2470	2470	2470	2470	11
531	20231103	104800	56401935	2460	2470	2470	2460	1069
532	20231103	104700	53771375	2470	2470	2470	2470	108
533	20231103	104600	53504615	2460	2460	2460	2460	0
534	20231103	104500	53504615	2460	2460	2460	2460	3
535	20231103	104400	53497235	2460	2460	2460	2460	0
536	20231103	104300	53497235	2460	2460	2460	2460	0
537	20231103	104200	53497235	2460	2460	2460	2455	1004
538	20231103	104100	51032305	2460	2460	2460	2460	1599
539	20231103	104000	47098765	2470	2470	2470	2470	0
540	20231103	103900	47098765	2470	2470	2470	2470	0
541	20231103	103800	47098765	2470	2470	2470	2470	0
542	20231103	103700	47098765	2470	2470	2470	2470	11
543	20231103	103600	47071595	2460	2460	2460	2460	1
544	20231103	103500	47069135	2470	2470	2470	2470	0
545	20231103	103400	47069135	2470	2470	2470	2470	0
546	20231103	103300	47069135	2470	2470	2470	2470	0
547	20231103	103200	47069135	2470	2470	2470	2470	0
548	20231103	103100	47069135	2470	2470	2470	2470	0
549	20231103	103000	47069135	2470	2470	2470	2470	5
550	20231103	102900	47056785	2470	2470	2470	2470	0
551	20231103	102800	47056785	2470	2470	2470	2470	1
552	20231103	102700	47054315	2470	2470	2470	2470	0
553	20231103	102600	47054315	2470	2470	2470	2470	0
554	20231103	102500	47054315	2470	2470	2470	2470	0
555	20231103	102400	47054315	2470	2470	2470	2470	0
556	20231103	102300	47054315	2470	2470	2470	2470	150
557	20231103	102200	46683815	2475	2475	2475	2475	0
558	20231103	102100	46683815	2475	2475	2475	2475	0
559	20231103	102000	46683815	2475	2475	2475	2475	0
560	20231103	101900	46683815	2475	2475	2475	2475	0
561	20231103	101800	46683815	2475	2475	2475	2475	0
562	20231103	101700	46683815	2475	2475	2475	2475	0
563	20231103	101600	46683815	2475	2475	2475	2475	0
564	20231103	101500	46683815	2475	2475	2475	2475	0
565	20231103	101400	46683815	2475	2475	2475	2475	0
566	20231103	101300	46683815	2475	2475	2475	2475	0
567	20231103	101200	46683815	2475	2475	2475	2475	0
568	20231103	101100	46683815	2475	2475	2475	2475	1
569	20231103	101000	46681340	2480	2480	2480	2480	0
570	20231103	100900	46681340	2480	2480	2480	2480	0
571	20231103	100800	46681340	2480	2480	2480	2480	0
572	20231103	100700	46681340	2480	2480	2480	2480	0
573	20231103	100600	46681340	2480	2480	2480	2480	0
574	20231103	100500	46681340	2480	2480	2480	2480	0
575	20231103	100400	46681340	2480	2475	2480	2475	11
576	20231103	100300	46654065	2460	2460	2460	2460	597
577	20231103	100200	45185445	2460	2460	2460	2460	0
578	20231103	100100	45185445	2460	2450	2460	2450	25
579	20231103	100000	45124145	2460	2460	2460	2460	0
580	20231103	095900	45124145	2460	2460	2460	2460	0
581	20231103	095800	45124145	2460	2460	2460	2460	0
582	20231103	095700	45124145	2460	2460	2460	2460	0
583	20231103	095600	45124145	2460	2460	2460	2460	0
584	20231103	095500	45124145	2460	2460	2460	2460	0
585	20231103	095400	45124145	2460	2460	2460	2460	0
586	20231103	095300	45124145	2460	2460	2460	2460	4
587	20231103	095200	45114305	2440	2445	2445	2440	916
588	20231103	095100	42876815	2460	2460	2460	2460	0
589	20231103	095000	42876815	2460	2460	2460	2460	0
590	20231103	094900	42876815	2460	2440	2460	2440	7
591	20231103	094800	42859615	2460	2440	2460	2440	54
592	20231103	094700	42727775	2465	2465	2465	2465	0
593	20231103	094600	42727775	2465	2465	2465	2465	0
594	20231103	094500	42727775	2465	2445	2465	2445	501
595	20231103	094400	41502810	2465	2465	2465	2465	1000
596	20231103	094300	39037810	2475	2440	2475	2440	5
597	20231103	094200	39025575	2440	2460	2460	2440	497
598	20231103	094100	37812875	2440	2445	2445	2440	495
599	20231103	094000	36604395	2465	2445	2465	2445	867
600	20231103	093900	34484520	2465	2455	2465	2455	2002
601	20231103	093800	29569590	2475	2475	2475	2475	0
602	20231103	093700	29569590	2475	2475	2475	2475	0
603	20231103	093600	29569590	2475	2475	2475	2475	0
604	20231103	093500	29569590	2475	2450	2475	2450	1998
605	20231103	093400	24670010	2450	2450	2450	2450	390
606	20231103	093300	23714510	2455	2455	2455	2455	0
607	20231103	093200	23714510	2455	2455	2455	2455	1
608	20231103	093100	23712055	2450	2455	2455	2450	15
609	20231103	093000	23675300	2450	2450	2450	2450	0
610	20231103	092900	23675300	2450	2450	2450	2450	2
611	20231103	092800	23670400	2455	2455	2455	2455	528
612	20231103	092700	22374160	2450	2470	2475	2450	4957
613	20231103	092600	10191025	2475	2475	2475	2475	0
614	20231103	092500	10191025	2475	2475	2475	2465	382
615	20231103	092400	9249325	2475	2475	2475	2475	0
616	20231103	092300	9249325	2475	2475	2475	2475	0
617	20231103	092200	9249325	2475	2475	2475	2475	0
618	20231103	092100	9249325	2475	2475	2475	2475	0
619	20231103	092000	9249325	2475	2475	2475	2475	0
620	20231103	091900	9249325	2475	2475	2475	2475	1
621	20231103	091800	9246850	2465	2475	2480	2465	14
622	20231103	091700	9212240	2480	2480	2480	2480	0
623	20231103	091600	9212240	2480	2460	2480	2460	148
624	20231103	091500	8848120	2460	2460	2460	2460	26
625	20231103	091400	8784160	2485	2485	2485	2485	10
626	20231103	091300	8759310	2490	2485	2490	2485	15
627	20231103	091200	8722010	2495	2495	2495	2495	0
628	20231103	091100	8722010	2495	2495	2495	2495	0
629	20231103	091000	8722010	2495	2480	2495	2460	833
630	20231103	090900	6662955	2500	2500	2500	2500	1
631	20231103	090800	6660455	2505	2505	2505	2505	0
632	20231103	090700	6660455	2505	2505	2505	2505	0
633	20231103	090600	6660455	2505	2505	2505	2505	0
634	20231103	090500	6660455	2505	2505	2505	2505	0
635	20231103	090400	6660455	2505	2490	2505	2485	1741
636	20231103	090300	2308445	2500	2510	2510	2500	8
637	20231103	090200	2288415	2490	2490	2490	2490	0
638	20231103	090100	2288415	2490	2490	2490	2490	407
639	20231103	090000	1274985	2490	2525	2525	2490	505