KissMeData/311320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210100	471813290	11620	11620	11620	11620	677
3	20231103	210000	471813290	11620	11620	11620	11620	0
4	20231103	205900	471813290	11620	11620	11620	11620	0
5	20231103	205800	471813290	11620	11620	11620	11620	0
6	20231103	205700	471813290	11620	11620	11620	11620	0
7	20231103	205600	471813290	11620	11620	11620	11620	0
8	20231103	205500	471813290	11620	11620	11620	11620	0
9	20231103	205400	471813290	11620	11620	11620	11620	0
10	20231103	205300	471813290	11620	11620	11620	11620	0
11	20231103	205200	471813290	11620	11620	11620	11620	0
12	20231103	205100	471813290	11620	11620	11620	11620	0
13	20231103	205000	471813290	11620	11620	11620	11620	0
14	20231103	204900	471813290	11620	11620	11620	11620	0
15	20231103	204800	471813290	11620	11620	11620	11620	0
16	20231103	204700	471813290	11620	11620	11620	11620	0
17	20231103	204600	471813290	11620	11620	11620	11620	0
18	20231103	204500	471813290	11620	11620	11620	11620	0
19	20231103	204400	471813290	11620	11620	11620	11620	0
20	20231103	204300	471813290	11620	11620	11620	11620	0
21	20231103	204200	471813290	11620	11620	11620	11620	0
22	20231103	204100	471813290	11620	11620	11620	11620	0
23	20231103	204000	471813290	11620	11620	11620	11620	0
24	20231103	203900	471813290	11620	11620	11620	11620	0
25	20231103	203800	471813290	11620	11620	11620	11620	0
26	20231103	203700	471813290	11620	11620	11620	11620	0
27	20231103	203600	471813290	11620	11620	11620	11620	0
28	20231103	203500	471813290	11620	11620	11620	11620	0
29	20231103	203400	471813290	11620	11620	11620	11620	0
30	20231103	203300	471813290	11620	11620	11620	11620	0
31	20231103	203200	471813290	11620	11620	11620	11620	0
32	20231103	203100	471813290	11620	11620	11620	11620	677
33	20231103	203000	471813290	11620	11620	11620	11620	0
34	20231103	202900	471813290	11620	11620	11620	11620	0
35	20231103	202800	471813290	11620	11620	11620	11620	0
36	20231103	202700	471813290	11620	11620	11620	11620	0
37	20231103	202600	471813290	11620	11620	11620	11620	0
38	20231103	202500	471813290	11620	11620	11620	11620	0
39	20231103	202400	471813290	11620	11620	11620	11620	0
40	20231103	202300	471813290	11620	11620	11620	11620	0
41	20231103	202200	471813290	11620	11620	11620	11620	0
42	20231103	202100	471813290	11620	11620	11620	11620	0
43	20231103	202000	471813290	11620	11620	11620	11620	0
44	20231103	201900	471813290	11620	11620	11620	11620	0
45	20231103	201800	471813290	11620	11620	11620	11620	0
46	20231103	201700	471813290	11620	11620	11620	11620	0
47	20231103	201600	471813290	11620	11620	11620	11620	0
48	20231103	201500	471813290	11620	11620	11620	11620	0
49	20231103	201400	471813290	11620	11620	11620	11620	0
50	20231103	201300	471813290	11620	11620	11620	11620	0
51	20231103	201200	471813290	11620	11620	11620	11620	0
52	20231103	201100	471813290	11620	11620	11620	11620	0
53	20231103	201000	471813290	11620	11620	11620	11620	0
54	20231103	200900	471813290	11620	11620	11620	11620	0
55	20231103	200800	471813290	11620	11620	11620	11620	0
56	20231103	200700	471813290	11620	11620	11620	11620	0
57	20231103	200600	471813290	11620	11620	11620	11620	0
58	20231103	200500	471813290	11620	11620	11620	11620	0
59	20231103	200400	471813290	11620	11620	11620	11620	0
60	20231103	200300	471813290	11620	11620	11620	11620	0
61	20231103	200200	471813290	11620	11620	11620	11620	0
62	20231103	200100	471813290	11620	11620	11620	11620	677
63	20231103	200000	471813290	11620	11620	11620	11620	0
64	20231103	195900	471813290	11620	11620	11620	11620	0
65	20231103	195800	471813290	11620	11620	11620	11620	0
66	20231103	195700	471813290	11620	11620	11620	11620	0
67	20231103	195600	471813290	11620	11620	11620	11620	0
68	20231103	195500	471813290	11620	11620	11620	11620	0
69	20231103	195400	471813290	11620	11620	11620	11620	0
70	20231103	195300	471813290	11620	11620	11620	11620	0
71	20231103	195200	471813290	11620	11620	11620	11620	0
72	20231103	195100	471813290	11620	11620	11620	11620	0
73	20231103	195000	471813290	11620	11620	11620	11620	0
74	20231103	194900	471813290	11620	11620	11620	11620	0
75	20231103	194800	471813290	11620	11620	11620	11620	0
76	20231103	194700	471813290	11620	11620	11620	11620	0
77	20231103	194600	471813290	11620	11620	11620	11620	0
78	20231103	194500	471813290	11620	11620	11620	11620	0
79	20231103	194400	471813290	11620	11620	11620	11620	0
80	20231103	194300	471813290	11620	11620	11620	11620	0
81	20231103	194200	471813290	11620	11620	11620	11620	0
82	20231103	194100	471813290	11620	11620	11620	11620	0
83	20231103	194000	471813290	11620	11620	11620	11620	0
84	20231103	193900	471813290	11620	11620	11620	11620	0
85	20231103	193800	471813290	11620	11620	11620	11620	0
86	20231103	193700	471813290	11620	11620	11620	11620	0
87	20231103	193600	471813290	11620	11620	11620	11620	0
88	20231103	193500	471813290	11620	11620	11620	11620	0
89	20231103	193400	471813290	11620	11620	11620	11620	0
90	20231103	193300	471813290	11620	11620	11620	11620	0
91	20231103	193200	471813290	11620	11620	11620	11620	0
92	20231103	193100	471813290	11620	11620	11620	11620	677
93	20231103	193000	471813290	11620	11620	11620	11620	0
94	20231103	192900	471813290	11620	11620	11620	11620	0
95	20231103	192800	471813290	11620	11620	11620	11620	0
96	20231103	192700	471813290	11620	11620	11620	11620	0
97	20231103	192600	471813290	11620	11620	11620	11620	0
98	20231103	192500	471813290	11620	11620	11620	11620	0
99	20231103	192400	471813290	11620	11620	11620	11620	0
100	20231103	192300	471813290	11620	11620	11620	11620	0
101	20231103	192200	471813290	11620	11620	11620	11620	0
102	20231103	192100	471813290	11620	11620	11620	11620	0
103	20231103	192000	471813290	11620	11620	11620	11620	0
104	20231103	191900	471813290	11620	11620	11620	11620	0
105	20231103	191800	471813290	11620	11620	11620	11620	0
106	20231103	191700	471813290	11620	11620	11620	11620	0
107	20231103	191600	471813290	11620	11620	11620	11620	0
108	20231103	191500	471813290	11620	11620	11620	11620	0
109	20231103	191400	471813290	11620	11620	11620	11620	0
110	20231103	191300	471813290	11620	11620	11620	11620	0
111	20231103	191200	471813290	11620	11620	11620	11620	0
112	20231103	191100	471813290	11620	11620	11620	11620	0
113	20231103	191000	471813290	11620	11620	11620	11620	0
114	20231103	190900	471813290	11620	11620	11620	11620	0
115	20231103	190800	471813290	11620	11620	11620	11620	0
116	20231103	190700	471813290	11620	11620	11620	11620	0
117	20231103	190600	471813290	11620	11620	11620	11620	0
118	20231103	190500	471813290	11620	11620	11620	11620	0
119	20231103	190400	471813290	11620	11620	11620	11620	0
120	20231103	190300	471813290	11620	11620	11620	11620	0
121	20231103	190200	471813290	11620	11620	11620	11620	0
122	20231103	190100	471813290	11620	11620	11620	11620	677
123	20231103	190000	471813290	11620	11620	11620	11620	0
124	20231103	185900	471813290	11620	11620	11620	11620	0
125	20231103	185800	471813290	11620	11620	11620	11620	0
126	20231103	185700	471813290	11620	11620	11620	11620	0
127	20231103	185600	471813290	11620	11620	11620	11620	0
128	20231103	185500	471813290	11620	11620	11620	11620	0
129	20231103	185400	471813290	11620	11620	11620	11620	0
130	20231103	185300	471813290	11620	11620	11620	11620	0
131	20231103	185200	471813290	11620	11620	11620	11620	0
132	20231103	185100	471813290	11620	11620	11620	11620	0
133	20231103	185000	471813290	11620	11620	11620	11620	0
134	20231103	184900	471813290	11620	11620	11620	11620	0
135	20231103	184800	471813290	11620	11620	11620	11620	0
136	20231103	184700	471813290	11620	11620	11620	11620	0
137	20231103	184600	471813290	11620	11620	11620	11620	0
138	20231103	184500	471813290	11620	11620	11620	11620	0
139	20231103	184400	471813290	11620	11620	11620	11620	0
140	20231103	184300	471813290	11620	11620	11620	11620	0
141	20231103	184200	471813290	11620	11620	11620	11620	0
142	20231103	184100	471813290	11620	11620	11620	11620	0
143	20231103	184000	471813290	11620	11620	11620	11620	0
144	20231103	183900	471813290	11620	11620	11620	11620	0
145	20231103	183800	471813290	11620	11620	11620	11620	0
146	20231103	183700	471813290	11620	11620	11620	11620	0
147	20231103	183600	471813290	11620	11620	11620	11620	0
148	20231103	183500	471813290	11620	11620	11620	11620	0
149	20231103	183400	471813290	11620	11620	11620	11620	0
150	20231103	183300	471813290	11620	11620	11620	11620	0
151	20231103	183200	471813290	11620	11620	11620	11620	0
152	20231103	183100	471813290	11620	11620	11620	11620	677
153	20231103	183000	471813290	11620	11620	11620	11620	0
154	20231103	182900	471813290	11620	11620	11620	11620	0
155	20231103	182800	471813290	11620	11620	11620	11620	0
156	20231103	182700	471813290	11620	11620	11620	11620	0
157	20231103	182600	471813290	11620	11620	11620	11620	0
158	20231103	182500	471813290	11620	11620	11620	11620	0
159	20231103	182400	471813290	11620	11620	11620	11620	0
160	20231103	182300	471813290	11620	11620	11620	11620	0
161	20231103	182200	471813290	11620	11620	11620	11620	0
162	20231103	182100	471813290	11620	11620	11620	11620	0
163	20231103	182000	471813290	11620	11620	11620	11620	0
164	20231103	181900	471813290	11620	11620	11620	11620	0
165	20231103	181800	471813290	11620	11620	11620	11620	0
166	20231103	181700	471813290	11620	11620	11620	11620	0
167	20231103	181600	471813290	11620	11620	11620	11620	0
168	20231103	181500	471813290	11620	11620	11620	11620	0
169	20231103	181400	471813290	11620	11620	11620	11620	0
170	20231103	181300	471813290	11620	11620	11620	11620	0
171	20231103	181200	471813290	11620	11620	11620	11620	0
172	20231103	181100	471813290	11620	11620	11620	11620	0
173	20231103	181000	471813290	11620	11620	11620	11620	0
174	20231103	180900	471813290	11620	11620	11620	11620	0
175	20231103	180800	471813290	11620	11620	11620	11620	0
176	20231103	180700	471813290	11620	11620	11620	11620	0
177	20231103	180600	471813290	11620	11620	11620	11620	0
178	20231103	180500	471813290	11620	11620	11620	11620	0
179	20231103	180400	471813290	11620	11620	11620	11620	0
180	20231103	180300	471813290	11620	11620	11620	11620	0
181	20231103	180200	471813290	11620	11620	11620	11620	0
182	20231103	180100	471813290	11620	11620	11620	11620	677
183	20231103	180000	471813290	11620	11620	11620	11620	0
184	20231103	175900	471813290	11620	11620	11620	11620	0
185	20231103	175800	471813290	11620	11620	11620	11620	0
186	20231103	175700	471813290	11620	11620	11620	11620	0
187	20231103	175600	471813290	11620	11620	11620	11620	0
188	20231103	175500	471813290	11620	11620	11620	11620	0
189	20231103	175400	471813290	11620	11620	11620	11620	0
190	20231103	175300	471813290	11620	11620	11620	11620	0
191	20231103	175200	471813290	11620	11620	11620	11620	0
192	20231103	175100	471813290	11620	11620	11620	11620	0
193	20231103	175000	471813290	11620	11620	11620	11620	0
194	20231103	174900	471813290	11620	11620	11620	11620	0
195	20231103	174800	471813290	11620	11620	11620	11620	0
196	20231103	174700	471813290	11620	11620	11620	11620	0
197	20231103	174600	471813290	11620	11620	11620	11620	0
198	20231103	174500	471813290	11620	11620	11620	11620	0
199	20231103	174400	471813290	11620	11620	11620	11620	0
200	20231103	174300	471813290	11620	11620	11620	11620	0
201	20231103	174200	471813290	11620	11620	11620	11620	0
202	20231103	174100	471813290	11620	11620	11620	11620	0
203	20231103	174000	471813290	11620	11620	11620	11620	0
204	20231103	173900	471813290	11620	11620	11620	11620	0
205	20231103	173800	471813290	11620	11620	11620	11620	0
206	20231103	173700	471813290	11620	11620	11620	11620	0
207	20231103	173600	471813290	11620	11620	11620	11620	0
208	20231103	173500	471813290	11620	11620	11620	11620	0
209	20231103	173400	471813290	11620	11620	11620	11620	0
210	20231103	173300	471813290	11620	11620	11620	11620	0
211	20231103	173200	471813290	11620	11620	11620	11620	0
212	20231103	173100	471813290	11620	11620	11620	11620	677
213	20231103	173000	471813290	11620	11620	11620	11620	0
214	20231103	172900	471813290	11620	11620	11620	11620	0
215	20231103	172800	471813290	11620	11620	11620	11620	0
216	20231103	172700	471813290	11620	11620	11620	11620	0
217	20231103	172600	471813290	11620	11620	11620	11620	0
218	20231103	172500	471813290	11620	11620	11620	11620	0
219	20231103	172400	471813290	11620	11620	11620	11620	0
220	20231103	172300	471813290	11620	11620	11620	11620	0
221	20231103	172200	471813290	11620	11620	11620	11620	0
222	20231103	172100	471813290	11620	11620	11620	11620	0
223	20231103	172000	471813290	11620	11620	11620	11620	0
224	20231103	171900	471813290	11620	11620	11620	11620	0
225	20231103	171800	471813290	11620	11620	11620	11620	0
226	20231103	171700	471813290	11620	11620	11620	11620	0
227	20231103	171600	471813290	11620	11620	11620	11620	0
228	20231103	171500	471813290	11620	11620	11620	11620	0
229	20231103	171400	471813290	11620	11620	11620	11620	0
230	20231103	171300	471813290	11620	11620	11620	11620	0
231	20231103	171200	471813290	11620	11620	11620	11620	0
232	20231103	171100	471813290	11620	11620	11620	11620	0
233	20231103	171000	471813290	11620	11620	11620	11620	0
234	20231103	170900	471813290	11620	11620	11620	11620	0
235	20231103	170800	471813290	11620	11620	11620	11620	0
236	20231103	170700	471813290	11620	11620	11620	11620	0
237	20231103	170600	471813290	11620	11620	11620	11620	0
238	20231103	170500	471813290	11620	11620	11620	11620	0
239	20231103	170400	471813290	11620	11620	11620	11620	0
240	20231103	170300	471813290	11620	11620	11620	11620	0
241	20231103	170200	471813290	11620	11620	11620	11620	0
242	20231103	170100	471813290	11620	11620	11620	11620	677
243	20231103	170000	471813290	11620	11620	11620	11620	0
244	20231103	165900	471813290	11620	11620	11620	11620	0
245	20231103	165800	471813290	11620	11620	11620	11620	0
246	20231103	165700	471813290	11620	11620	11620	11620	0
247	20231103	165600	471813290	11620	11620	11620	11620	0
248	20231103	165500	471813290	11620	11620	11620	11620	0
249	20231103	165400	471813290	11620	11620	11620	11620	0
250	20231103	165300	471813290	11620	11620	11620	11620	0
251	20231103	165200	471813290	11620	11620	11620	11620	0
252	20231103	165100	471813290	11620	11620	11620	11620	0
253	20231103	165000	471813290	11620	11620	11620	11620	0
254	20231103	164900	471813290	11620	11620	11620	11620	0
255	20231103	164800	471813290	11620	11620	11620	11620	0
256	20231103	164700	471813290	11620	11620	11620	11620	0
257	20231103	164600	471813290	11620	11620	11620	11620	0
258	20231103	164500	471813290	11620	11620	11620	11620	0
259	20231103	164400	471813290	11620	11620	11620	11620	0
260	20231103	164300	471813290	11620	11620	11620	11620	0
261	20231103	164200	471813290	11620	11620	11620	11620	0
262	20231103	164100	471813290	11620	11620	11620	11620	0
263	20231103	164000	471813290	11620	11620	11620	11620	0
264	20231103	163900	471813290	11620	11620	11620	11620	0
265	20231103	163800	471813290	11620	11620	11620	11620	0
266	20231103	163700	471813290	11620	11620	11620	11620	0
267	20231103	163600	471813290	11620	11620	11620	11620	0
268	20231103	163500	471813290	11620	11620	11620	11620	0
269	20231103	163400	471813290	11620	11620	11620	11620	0
270	20231103	163300	471813290	11620	11620	11620	11620	0
271	20231103	163200	471813290	11620	11620	11620	11620	0
272	20231103	163100	471813290	11620	11620	11620	11620	677
273	20231103	163000	471813290	11620	11620	11620	11620	0
274	20231103	162900	471813290	11620	11620	11620	11620	0
275	20231103	162800	471813290	11620	11620	11620	11620	0
276	20231103	162700	471813290	11620	11620	11620	11620	0
277	20231103	162600	471813290	11620	11620	11620	11620	0
278	20231103	162500	471813290	11620	11620	11620	11620	0
279	20231103	162400	471813290	11620	11620	11620	11620	0
280	20231103	162300	471813290	11620	11620	11620	11620	0
281	20231103	162200	471813290	11620	11620	11620	11620	0
282	20231103	162100	471813290	11620	11620	11620	11620	0
283	20231103	162000	471813290	11620	11620	11620	11620	0
284	20231103	161900	471813290	11620	11620	11620	11620	0
285	20231103	161800	471813290	11620	11620	11620	11620	0
286	20231103	161700	471813290	11620	11620	11620	11620	0
287	20231103	161600	471813290	11620	11620	11620	11620	0
288	20231103	161500	471813290	11620	11620	11620	11620	0
289	20231103	161400	471813290	11620	11620	11620	11620	0
290	20231103	161300	471813290	11620	11620	11620	11620	0
291	20231103	161200	471813290	11620	11620	11620	11620	0
292	20231103	161100	471813290	11620	11620	11620	11620	0
293	20231103	161000	471813290	11620	11620	11620	11620	0
294	20231103	160900	471813290	11620	11620	11620	11620	0
295	20231103	160800	471813290	11620	11620	11620	11620	0
296	20231103	160700	471813290	11620	11620	11620	11620	0
297	20231103	160600	471813290	11620	11620	11620	11620	0
298	20231103	160500	471813290	11620	11620	11620	11620	0
299	20231103	160400	471813290	11620	11620	11620	11620	0
300	20231103	160300	471813290	11620	11620	11620	11620	0
301	20231103	160200	471813290	11620	11620	11620	11620	0
302	20231103	160100	471813290	11620	11620	11620	11620	677
303	20231103	160000	471813290	11620	11620	11620	11620	0
304	20231103	155900	471813290	11620	11620	11620	11620	0
305	20231103	155800	471813290	11620	11620	11620	11620	0
306	20231103	155700	471813290	11620	11620	11620	11620	0
307	20231103	155600	471813290	11620	11620	11620	11620	0
308	20231103	155500	471813290	11620	11620	11620	11620	0
309	20231103	155400	471813290	11620	11620	11620	11620	0
310	20231103	155300	471813290	11620	11620	11620	11620	0
311	20231103	155200	471813290	11620	11620	11620	11620	0
312	20231103	155100	471813290	11620	11620	11620	11620	0
313	20231103	155000	471813290	11620	11620	11620	11620	0
314	20231103	154900	471813290	11620	11620	11620	11620	0
315	20231103	154800	471813290	11620	11620	11620	11620	0
316	20231103	154700	471813290	11620	11620	11620	11620	0
317	20231103	154600	471813290	11620	11620	11620	11620	0
318	20231103	154500	471813290	11620	11620	11620	11620	0
319	20231103	154400	471813290	11620	11620	11620	11620	0
320	20231103	154300	471813290	11620	11620	11620	11620	0
321	20231103	154200	471813290	11620	11620	11620	11620	0
322	20231103	154100	471813290	11620	11620	11620	11620	0
323	20231103	154000	471813290	11620	11620	11620	11620	0
324	20231103	153900	471813290	11620	11620	11620	11620	0
325	20231103	153800	471813290	11620	11620	11620	11620	0
326	20231103	153700	471813290	11620	11620	11620	11620	0
327	20231103	153600	471813290	11620	11620	11620	11620	0
328	20231103	153500	471813290	11620	11620	11620	11620	0
329	20231103	153400	471813290	11620	11620	11620	11620	0
330	20231103	153300	471813290	11620	11620	11620	11620	0
331	20231103	153200	471813290	11620	11620	11620	11620	0
332	20231103	153100	471813290	11620	11620	11620	11620	677
333	20231103	153000	471813290	11620	11620	11620	11620	677
334	20231103	152900	463946550	11560	11560	11560	11560	0
335	20231103	152800	463946550	11560	11560	11560	11560	0
336	20231103	152700	463946550	11560	11560	11560	11560	0
337	20231103	152600	463946550	11560	11560	11560	11560	0
338	20231103	152500	463946550	11560	11560	11560	11560	0
339	20231103	152400	463946550	11560	11560	11560	11560	0
340	20231103	152300	463946550	11560	11560	11560	11560	0
341	20231103	152200	463946550	11560	11560	11560	11560	0
342	20231103	152100	463946550	11560	11560	11560	11560	0
343	20231103	152000	463946550	11560	11560	11560	11560	0
344	20231103	151900	463946550	11560	11560	11560	11560	2
345	20231103	151800	463923430	11590	11590	11590	11590	1
346	20231103	151700	463911840	11580	11580	11580	11580	0
347	20231103	151600	463911840	11580	11580	11580	11580	0
348	20231103	151500	463911840	11580	11580	11580	11580	10
349	20231103	151400	463796040	11590	11590	11590	11590	0
350	20231103	151300	463796040	11590	11590	11590	11590	0
351	20231103	151200	463796040	11590	11590	11590	11590	2
352	20231103	151100	463772860	11580	11580	11580	11580	16
353	20231103	151000	463587580	11550	11550	11550	11550	2
354	20231103	150900	463564480	11560	11560	11560	11560	16
355	20231103	150800	463379520	11560	11560	11560	11560	0
356	20231103	150700	463379520	11560	11560	11560	11560	1
357	20231103	150600	463367960	11560	11560	11560	11560	0
358	20231103	150500	463367960	11560	11560	11560	11560	0
359	20231103	150400	463367960	11560	11560	11560	11560	8
360	20231103	150300	463275480	11590	11590	11590	11590	0
361	20231103	150200	463275480	11590	11590	11590	11590	0
362	20231103	150100	463275480	11590	11590	11590	11590	6
363	20231103	150000	463205940	11590	11590	11590	11590	0
364	20231103	145900	463205940	11590	11590	11590	11590	1
365	20231103	145800	463194350	11530	11540	11540	11530	50
366	20231103	145700	462617540	11530	11540	11540	11530	195
367	20231103	145600	460367840	11580	11580	11580	11580	0
368	20231103	145500	460367840	11580	11580	11580	11580	0
369	20231103	145400	460367840	11580	11580	11580	11580	0
370	20231103	145300	460367840	11580	11580	11580	11580	0
371	20231103	145200	460367840	11580	11580	11580	11580	2
372	20231103	145100	460344680	11600	11600	11600	11600	0
373	20231103	145000	460344680	11600	11600	11600	11600	0
374	20231103	144900	460344680	11600	11600	11600	11600	0
375	20231103	144800	460344680	11600	11600	11600	11600	0
376	20231103	144700	460344680	11600	11600	11600	11600	0
377	20231103	144600	460344680	11600	11600	11600	11600	0
378	20231103	144500	460344680	11600	11600	11600	11600	0
379	20231103	144400	460344680	11600	11600	11600	11600	0
380	20231103	144300	460344680	11600	11600	11600	11600	0
381	20231103	144200	460344680	11600	11600	11600	11600	0
382	20231103	144100	460344680	11600	11600	11600	11600	0
383	20231103	144000	460344680	11600	11550	11600	11530	254
384	20231103	143900	457415500	11560	11530	11560	11530	208
385	20231103	143800	455017110	11530	11600	11600	11530	11
386	20231103	143700	454889580	11610	11610	11610	11610	1
387	20231103	143600	454877970	11550	11550	11550	11550	0
388	20231103	143500	454877970	11550	11550	11550	11550	1
389	20231103	143400	454866420	11630	11630	11630	11630	0
390	20231103	143300	454866420	11630	11630	11630	11630	0
391	20231103	143200	454866420	11630	11630	11630	11630	0
392	20231103	143100	454866420	11630	11630	11630	11630	0
393	20231103	143000	454866420	11630	11630	11630	11630	0
394	20231103	142900	454866420	11630	11630	11630	11630	0
395	20231103	142800	454866420	11630	11630	11630	11630	21
396	20231103	142700	454622190	11570	11570	11570	11570	0
397	20231103	142600	454622190	11570	11570	11570	11570	0
398	20231103	142500	454622190	11570	11570	11570	11570	0
399	20231103	142400	454622190	11570	11570	11570	11570	0
400	20231103	142300	454622190	11570	11570	11570	11570	10
401	20231103	142200	454506490	11560	11560	11560	11560	10
402	20231103	142100	454390890	11550	11560	11560	11550	69
403	20231103	142000	453593700	11640	11570	11640	11550	133
404	20231103	141900	452055260	11550	11590	11590	11550	7
405	20231103	141800	451974210	11580	11580	11580	11580	0
406	20231103	141700	451974210	11580	11580	11580	11580	0
407	20231103	141600	451974210	11580	11580	11580	11580	7
408	20231103	141500	451893150	11580	11580	11580	11580	0
409	20231103	141400	451893150	11580	11580	11580	11580	0
410	20231103	141300	451893150	11580	11580	11580	11580	80
411	20231103	141200	450966750	11580	11580	11580	11580	0
412	20231103	141100	450966750	11580	11590	11590	11580	400
413	20231103	141000	446334720	11580	11590	11600	11580	118
414	20231103	140900	444967460	11580	11630	11630	11580	1000
415	20231103	140800	433384870	11630	11630	11630	11630	0
416	20231103	140700	433384870	11630	11630	11630	11630	20
417	20231103	140600	433152270	11630	11630	11630	11630	0
418	20231103	140500	433152270	11630	11630	11630	11630	20
419	20231103	140400	432919670	11590	11590	11590	11590	0
420	20231103	140300	432919670	11590	11590	11590	11590	0
421	20231103	140200	432919670	11590	11590	11600	11590	226
422	20231103	140100	430300140	11580	11580	11580	11580	0
423	20231103	140000	430300140	11580	11610	11610	11580	531
424	20231103	135900	424149990	11630	11630	11630	11630	22
425	20231103	135800	423894130	11630	11630	11630	11630	10
426	20231103	135700	423777830	11600	11600	11600	11600	24
427	20231103	135600	423499430	11630	11630	11630	11630	0
428	20231103	135500	423499430	11630	11630	11630	11630	0
429	20231103	135400	423499430	11630	11630	11630	11630	10
430	20231103	135300	423383130	11600	11600	11600	11600	0
431	20231103	135200	423383130	11600	11600	11600	11600	100
432	20231103	135100	422223130	11650	11590	11650	11590	2205
433	20231103	135000	396637060	11580	11580	11580	11580	0
434	20231103	134900	396637060	11580	11580	11580	11580	0
435	20231103	134800	396637060	11580	11590	11590	11580	48
436	20231103	134700	396080750	11590	11590	11590	11590	215
437	20231103	134600	393588900	11580	11580	11580	11580	0
438	20231103	134500	393588900	11580	11580	11580	11580	1
439	20231103	134400	393577320	11580	11580	11580	11580	105
440	20231103	134300	392361420	11580	11580	11580	11580	0
441	20231103	134200	392361420	11580	11580	11580	11580	0
442	20231103	134100	392361420	11580	11580	11580	11580	0
443	20231103	134000	392361420	11580	11580	11580	11580	30
444	20231103	133900	392014020	11580	11580	11580	11580	0
445	20231103	133800	392014020	11580	11580	11580	11580	0
446	20231103	133700	392014020	11580	11580	11580	11580	0
447	20231103	133600	392014020	11580	11580	11580	11580	0
448	20231103	133500	392014020	11580	11580	11580	11580	1
449	20231103	133400	392002440	11510	11510	11510	11510	0
450	20231103	133300	392002440	11510	11510	11510	11510	0
451	20231103	133200	392002440	11510	11510	11510	11510	0
452	20231103	133100	392002440	11510	11510	11510	11510	0
453	20231103	133000	392002440	11510	11510	11510	11510	0
454	20231103	132900	392002440	11510	11510	11510	11510	0
455	20231103	132800	392002440	11510	11510	11510	11510	17
456	20231103	132700	391806770	11510	11510	11510	11510	80
457	20231103	132600	390885970	11510	11510	11510	11510	0
458	20231103	132500	390885970	11510	11510	11510	11510	1
459	20231103	132400	390874460	11510	11550	11550	11510	150
460	20231103	132300	389144500	11550	11550	11550	11550	0
461	20231103	132200	389144500	11550	11550	11550	11550	0
462	20231103	132100	389144500	11550	11550	11550	11550	1
463	20231103	132000	389132950	11540	11540	11540	11540	0
464	20231103	131900	389132950	11540	11540	11540	11540	0
465	20231103	131800	389132950	11540	11540	11540	11540	10
466	20231103	131700	389017550	11540	11540	11540	11540	0
467	20231103	131600	389017550	11540	11540	11540	11540	0
468	20231103	131500	389017550	11540	11540	11540	11540	0
469	20231103	131400	389017550	11540	11540	11540	11540	20
470	20231103	131300	388786750	11510	11510	11510	11510	0
471	20231103	131200	388786750	11510	11510	11510	11510	0
472	20231103	131100	388786750	11510	11510	11510	11510	0
473	20231103	131000	388786750	11510	11510	11510	11510	0
474	20231103	130900	388786750	11510	11510	11510	11510	0
475	20231103	130800	388786750	11510	11510	11510	11510	0
476	20231103	130700	388786750	11510	11510	11510	11510	0
477	20231103	130600	388786750	11510	11510	11510	11510	0
478	20231103	130500	388786750	11510	11510	11510	11510	0
479	20231103	130400	388786750	11510	11510	11510	11510	0
480	20231103	130300	388786750	11510	11510	11510	11510	0
481	20231103	130200	388786750	11510	11510	11510	11510	0
482	20231103	130100	388786750	11510	11510	11510	11510	0
483	20231103	130000	388786750	11510	11520	11520	11510	33
484	20231103	125900	388406650	11520	11520	11520	11520	7
485	20231103	125800	388326010	11520	11520	11520	11520	4
486	20231103	125700	388279930	11520	11520	11520	11520	1
487	20231103	125600	388268410	11520	11520	11520	11520	4
488	20231103	125500	388222330	11520	11520	11520	11520	2
489	20231103	125400	388199290	11520	11520	11520	11520	4
490	20231103	125300	388153210	11520	11600	11600	11520	2
491	20231103	125200	388130090	11520	11520	11520	11520	4
492	20231103	125100	388084010	11520	11520	11520	11520	2
493	20231103	125000	388060970	11520	11540	11540	11520	93
494	20231103	124900	386988860	11540	11530	11540	11530	4
495	20231103	124800	386942710	11530	11540	11540	11520	211
496	20231103	124700	384509040	11540	11550	11550	11540	7
497	20231103	124600	384428210	11550	11550	11550	11550	10
498	20231103	124500	384312710	11550	11550	11550	11550	10
499	20231103	124400	384197210	11550	11550	11550	11550	10
500	20231103	124300	384081710	11550	11540	11550	11540	8
501	20231103	124200	383989340	11540	11540	11540	11540	10
502	20231103	124100	383873940	11540	11540	11540	11540	7
503	20231103	124000	383793160	11540	11540	11540	11540	11
504	20231103	123900	383666220	11540	11540	11540	11540	8
505	20231103	123800	383573900	11540	11540	11540	11540	6
506	20231103	123700	383504660	11540	11540	11540	11540	9
507	20231103	123600	383400800	11540	11540	11630	11540	11
508	20231103	123500	383273770	11540	11550	11550	11540	8
509	20231103	123400	383181390	11550	11550	11550	11550	9
510	20231103	123300	383077440	11550	11550	11550	11550	10
511	20231103	123200	382961940	11550	11540	11610	11540	38
512	20231103	123100	382521290	11540	11540	11540	11540	10
513	20231103	123000	382405890	11540	11550	11550	11540	101
514	20231103	122900	381239510	11610	11550	11610	11550	14
515	20231103	122800	381077450	11550	11550	11550	11550	6
516	20231103	122700	381008150	11550	11550	11550	11550	8
517	20231103	122600	380915750	11550	11550	11550	11550	2
518	20231103	122500	380892650	11540	11540	11540	11540	108
519	20231103	122400	379646330	11540	11630	11630	11540	113
520	20231103	122300	378342220	11540	11630	11630	11540	1005
521	20231103	122200	366744340	11540	11550	11550	11540	234
522	20231103	122100	364043690	11540	11590	11590	11540	650
523	20231103	122000	356533750	11600	11620	11620	11600	774
524	20231103	121900	347553090	11640	11640	11640	11640	1
525	20231103	121800	347541450	11640	11640	11640	11640	0
526	20231103	121700	347541450	11640	11640	11640	11640	59
527	20231103	121600	346854690	11660	11660	11660	11660	0
528	20231103	121500	346854690	11660	11660	11660	11660	0
529	20231103	121400	346854690	11660	11660	11660	11660	0
530	20231103	121300	346854690	11660	11660	11660	11660	0
531	20231103	121200	346854690	11660	11660	11660	11660	0
532	20231103	121100	346854690	11660	11660	11660	11660	0
533	20231103	121000	346854690	11660	11660	11660	11660	0
534	20231103	120900	346854690	11660	11660	11660	11660	0
535	20231103	120800	346854690	11660	11660	11660	11660	0
536	20231103	120700	346854690	11660	11660	11660	11660	0
537	20231103	120600	346854690	11660	11660	11660	11660	1
538	20231103	120500	346843030	11660	11660	11660	11660	100
539	20231103	120400	345677030	11660	11660	11660	11660	0
540	20231103	120300	345677030	11660	11660	11660	11660	0
541	20231103	120200	345677030	11660	11660	11660	11660	0
542	20231103	120100	345677030	11660	11660	11660	11660	0
543	20231103	120000	345677030	11660	11660	11660	11660	0
544	20231103	115900	345677030	11660	11660	11660	11660	0
545	20231103	115800	345677030	11660	11660	11660	11660	0
546	20231103	115700	345677030	11660	11610	11660	11610	3
547	20231103	115600	345642150	11610	11610	11610	11610	0
548	20231103	115500	345642150	11610	11610	11610	11610	1
549	20231103	115400	345630540	11660	11660	11660	11660	27
550	20231103	115300	345315720	11660	11650	11660	11650	30
551	20231103	115200	344966200	11650	11650	11650	11650	0
552	20231103	115100	344966200	11650	11650	11650	11650	0
553	20231103	115000	344966200	11650	11650	11650	11650	1
554	20231103	114900	344954550	11610	11610	11610	11610	8
555	20231103	114800	344861670	11610	11610	11610	11610	32
556	20231103	114700	344490150	11610	11600	11610	11600	24
557	20231103	114600	344211670	11600	11600	11600	11600	25
558	20231103	114500	343921670	11600	11610	11610	11600	23
559	20231103	114400	343654800	11600	11600	11600	11600	24
560	20231103	114300	343376400	11600	11600	11600	11600	24
561	20231103	114200	343098000	11600	11600	11600	11600	32
562	20231103	114100	342726800	11600	11600	11600	11600	25
563	20231103	114000	342436800	11650	11600	11650	11600	33
564	20231103	113900	342053680	11600	11600	11600	11600	25
565	20231103	113800	341763680	11600	11590	11600	11590	29
566	20231103	113700	341427440	11590	11600	11600	11590	26
567	20231103	113600	341126090	11590	11580	11590	11580	33
568	20231103	113500	340743780	11580	11580	11580	11580	33
569	20231103	113400	340361640	11580	11590	11590	11580	22
570	20231103	113300	340106740	11590	11620	11620	11590	21
571	20231103	113200	339862970	11620	11590	11620	11590	35
572	20231103	113100	339457080	11590	11590	11590	11590	23
573	20231103	113000	339190510	11590	11590	11590	11580	56
574	20231103	112900	338541550	11580	11580	11590	11580	26
575	20231103	112800	338240450	11580	11590	11590	11580	28
576	20231103	112700	337916010	11590	11620	11620	11590	18
577	20231103	112600	337707360	11620	11590	11620	11590	425
578	20231103	112500	332770610	11590	11590	11590	11590	24
579	20231103	112400	332492450	11590	11590	11590	11590	24
580	20231103	112300	332214290	11590	11590	11590	11590	24
581	20231103	112200	331936130	11590	11590	11590	11590	24
582	20231103	112100	331657970	11590	11590	11590	11590	32
583	20231103	112000	331287090	11590	11590	11600	11590	33
584	20231103	111900	330904540	11590	11600	11600	11590	32
585	20231103	111800	330533640	11600	11600	11600	11600	41
586	20231103	111700	330058040	11600	11600	11600	11600	34
587	20231103	111600	329663640	11600	11620	11620	11600	14
588	20231103	111500	329501220	11600	11600	11600	11600	13
589	20231103	111400	329350420	11600	11600	11600	11600	13
590	20231103	111300	329199620	11620	11620	11630	11620	101
591	20231103	111200	328025990	11620	11590	11620	11590	23
592	20231103	111100	327759120	11590	11590	11590	11590	13
593	20231103	111000	327608450	11580	11590	11590	11580	39
594	20231103	110900	327156580	11590	11590	11590	11590	13
595	20231103	110800	327005910	11590	11590	11590	11590	13
596	20231103	110700	326855240	11620	11620	11620	11620	2
597	20231103	110600	326832000	11620	11620	11620	11620	100
598	20231103	110500	325670000	11620	11620	11620	11620	0
599	20231103	110400	325670000	11620	11620	11620	11620	19
600	20231103	110300	325449220	11620	11620	11620	11620	0
601	20231103	110200	325449220	11620	11620	11620	11620	0
602	20231103	110100	325449220	11620	11620	11620	11620	0
603	20231103	110000	325449220	11620	11620	11620	11620	1
604	20231103	105900	325437600	11590	11590	11590	11590	0
605	20231103	105800	325437600	11590	11600	11600	11590	200
606	20231103	105700	323119550	11610	11610	11610	11610	0
607	20231103	105600	323119550	11610	11610	11610	11610	0
608	20231103	105500	323119550	11610	11610	11610	11610	0
609	20231103	105400	323119550	11610	11610	11610	11610	10
610	20231103	105300	323003450	11580	11580	11580	11580	0
611	20231103	105200	323003450	11580	11580	11580	11580	0
612	20231103	105100	323003450	11580	11580	11580	11580	9
613	20231103	105000	322899230	11580	11580	11580	11580	2
614	20231103	104900	322876070	11620	11620	11620	11620	0
615	20231103	104800	322876070	11620	11620	11620	11620	0
616	20231103	104700	322876070	11620	11620	11620	11620	0
617	20231103	104600	322876070	11620	11620	11620	11620	0
618	20231103	104500	322876070	11620	11620	11620	11620	0
619	20231103	104400	322876070	11620	11620	11620	11620	10
620	20231103	104300	322759870	11580	11580	11580	11580	0
621	20231103	104200	322759870	11580	11580	11580	11580	166
622	20231103	104100	320837590	11580	11580	11580	11580	0
623	20231103	104000	320837590	11580	11580	11580	11580	11
624	20231103	103900	320710210	11620	11620	11620	11620	0
625	20231103	103800	320710210	11620	11620	11620	11620	0
626	20231103	103700	320710210	11620	11650	11650	11620	111
627	20231103	103600	319419940	11630	11630	11630	11630	1
628	20231103	103500	319408310	11630	11630	11630	11630	9
629	20231103	103400	319303640	11630	11630	11630	11630	1
630	20231103	103300	319292010	11630	11630	11630	11630	0
631	20231103	103200	319292010	11630	11630	11630	11630	0
632	20231103	103100	319292010	11630	11630	11630	11630	0
633	20231103	103000	319292010	11630	11630	11630	11630	0
634	20231103	102900	319292010	11630	11650	11650	11630	6
635	20231103	102800	319222210	11620	11660	11660	11620	249
636	20231103	102700	316328790	11620	11620	11620	11620	0
637	20231103	102600	316328790	11620	11620	11620	11620	111
638	20231103	102500	315038970	11620	11620	11620	11620	180
639	20231103	102400	312947370	11670	11670	11670	11670	0
640	20231103	102300	312947370	11670	11670	11670	11670	0
641	20231103	102200	312947370	11670	11670	11670	11670	0
642	20231103	102100	312947370	11670	11670	11670	11670	0
643	20231103	102000	312947370	11670	11670	11670	11670	204
644	20231103	101900	310566690	11660	11660	11660	11660	0
645	20231103	101800	310566690	11660	11660	11660	11660	0
646	20231103	101700	310566690	11660	11660	11660	11660	0
647	20231103	101600	310566690	11660	11660	11660	11660	0
648	20231103	101500	310566690	11660	11670	11670	11660	856
649	20231103	101400	300577180	11670	11670	11670	11670	157
650	20231103	101300	298744990	11670	11670	11670	11670	1
651	20231103	101200	298733320	11690	11690	11690	11690	0
652	20231103	101100	298733320	11690	11690	11690	11690	0
653	20231103	101000	298733320	11690	11660	11690	11660	1000
654	20231103	100900	287052480	11670	11670	11670	11670	0
655	20231103	100800	287052480	11670	11670	11670	11670	0
656	20231103	100700	287052480	11670	11660	11670	11660	20
657	20231103	100600	286819150	11660	11660	11660	11660	10
658	20231103	100500	286702550	11660	11660	11660	11660	12
659	20231103	100400	286562630	11660	11660	11660	11660	3
660	20231103	100300	286527650	11550	11550	11550	11550	345
661	20231103	100200	282542900	11550	11530	11550	11530	85
662	20231103	100100	281562430	11530	11530	11530	11530	1
663	20231103	100000	281550900	11530	11530	11530	11530	1
664	20231103	095900	281539370	11490	11490	11490	11490	6
665	20231103	095800	281470430	11510	11500	11510	11500	191
666	20231103	095700	279273870	11500	11480	11500	11480	7
667	20231103	095600	279193490	11480	11440	11480	11440	50
668	20231103	095500	278620040	11430	11470	11470	11430	27
669	20231103	095400	278310590	11430	11430	11430	11430	6
670	20231103	095300	278242010	11420	11420	11420	11420	6
671	20231103	095200	278173490	11440	11440	11440	11440	14
672	20231103	095100	278013330	11430	11440	11440	11430	184
673	20231103	095000	275909810	11440	11450	11450	11440	17
674	20231103	094900	275715220	11450	11440	11450	11440	13
675	20231103	094800	275566380	11430	11450	11450	11430	300
676	20231103	094700	272135020	11440	11440	11440	11440	14
677	20231103	094600	271974860	11440	11450	11450	11440	446
678	20231103	094500	266872150	11450	11450	11450	11450	6
679	20231103	094400	266803450	11480	11480	11480	11480	3
680	20231103	094300	266769010	11420	11510	11510	11420	4971
681	20231103	094200	209730220	11550	11550	11550	11520	1294
682	20231103	094100	194809970	11540	11540	11540	11540	6
683	20231103	094000	194740730	11540	11540	11540	11540	6
684	20231103	093900	194671490	11550	11540	11550	11540	27
685	20231103	093800	194359900	11540	11540	11600	11540	45
686	20231103	093700	193840500	11540	11540	11540	11540	26
687	20231103	093600	193540460	11600	11530	11600	11530	32
688	20231103	093500	193170660	11530	11600	11600	11520	27
689	20231103	093400	192859480	11600	11520	11600	11520	557
690	20231103	093300	186438000	11520	11530	11530	11520	16
691	20231103	093200	186253580	11540	11580	11580	11520	78
692	20231103	093100	185353900	11580	11520	11580	11520	226
693	20231103	093000	182750080	11520	11560	11560	11520	883
694	20231103	092900	172549780	11560	11580	11580	11560	987
695	20231103	092800	161135450	11580	11590	11590	11580	157
696	20231103	092700	159316510	11590	11590	11590	11590	26
697	20231103	092600	159015170	11590	11620	11620	11590	362
698	20231103	092500	154816180	11700	11600	11700	11600	233
699	20231103	092400	152092160	11700	11620	11700	11600	372
700	20231103	092300	147768750	11640	11630	11640	11630	32
701	20231103	092200	147396520	11590	11650	11650	11590	9
702	20231103	092100	147292150	11570	11570	11630	11570	350
703	20231103	092000	143222430	11570	11640	11640	11570	854
704	20231103	091900	133312310	11640	11650	11650	11640	418
705	20231103	091800	128445690	11640	11670	11670	11640	1307
706	20231103	091700	113219170	11670	11700	11700	11670	809
707	20231103	091600	103759640	11700	11730	11730	11700	499
708	20231103	091500	97912490	11730	11730	11730	11730	1004
709	20231103	091400	86135570	11730	11760	11760	11730	41
710	20231103	091300	85653700	11760	11680	11760	11680	1170
711	20231103	091200	71930600	11690	11690	11690	11690	404
712	20231103	091100	67207840	11690	11690	11690	11690	5
713	20231103	091000	67149390	11680	11680	11680	11680	114
714	20231103	090900	65817870	11680	11680	11680	11670	35
715	20231103	090800	65409260	11680	11640	11680	11640	76
716	20231103	090700	64522270	11640	11630	11660	11630	67
717	20231103	090600	63742790	11600	11600	11630	11600	862
718	20231103	090500	53742510	11630	11660	11660	11600	1337
719	20231103	090400	38173110	11660	11670	11700	11660	528
720	20231103	090300	32006680	11670	11730	11730	11660	185
721	20231103	090200	29848990	11750	11650	11750	11650	9
722	20231103	090100	29744040	11650	11760	11790	11650	546
723	20231103	090000	23353040	11630	11680	11790	11630	1989