KissMeData/045520/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192500	122188650	8680	8680	8680	8680	209
3	20231103	192400	122188650	8680	8680	8680	8680	0
4	20231103	192300	122188650	8680	8680	8680	8680	0
5	20231103	192200	122188650	8680	8680	8680	8680	0
6	20231103	192100	122188650	8680	8680	8680	8680	0
7	20231103	192000	122188650	8680	8680	8680	8680	0
8	20231103	191900	122188650	8680	8680	8680	8680	0
9	20231103	191800	122188650	8680	8680	8680	8680	0
10	20231103	191700	122188650	8680	8680	8680	8680	0
11	20231103	191600	122188650	8680	8680	8680	8680	0
12	20231103	191500	122188650	8680	8680	8680	8680	0
13	20231103	191400	122188650	8680	8680	8680	8680	0
14	20231103	191300	122188650	8680	8680	8680	8680	0
15	20231103	191200	122188650	8680	8680	8680	8680	0
16	20231103	191100	122188650	8680	8680	8680	8680	0
17	20231103	191000	122188650	8680	8680	8680	8680	0
18	20231103	190900	122188650	8680	8680	8680	8680	0
19	20231103	190800	122188650	8680	8680	8680	8680	0
20	20231103	190700	122188650	8680	8680	8680	8680	0
21	20231103	190600	122188650	8680	8680	8680	8680	0
22	20231103	190500	122188650	8680	8680	8680	8680	0
23	20231103	190400	122188650	8680	8680	8680	8680	0
24	20231103	190300	122188650	8680	8680	8680	8680	0
25	20231103	190200	122188650	8680	8680	8680	8680	0
26	20231103	190100	122188650	8680	8680	8680	8680	0
27	20231103	190000	122188650	8680	8680	8680	8680	0
28	20231103	185900	122188650	8680	8680	8680	8680	0
29	20231103	185800	122188650	8680	8680	8680	8680	0
30	20231103	185700	122188650	8680	8680	8680	8680	0
31	20231103	185600	122188650	8680	8680	8680	8680	0
32	20231103	185500	122188650	8680	8680	8680	8680	209
33	20231103	185400	122188650	8680	8680	8680	8680	0
34	20231103	185300	122188650	8680	8680	8680	8680	0
35	20231103	185200	122188650	8680	8680	8680	8680	0
36	20231103	185100	122188650	8680	8680	8680	8680	0
37	20231103	185000	122188650	8680	8680	8680	8680	0
38	20231103	184900	122188650	8680	8680	8680	8680	0
39	20231103	184800	122188650	8680	8680	8680	8680	0
40	20231103	184700	122188650	8680	8680	8680	8680	0
41	20231103	184600	122188650	8680	8680	8680	8680	0
42	20231103	184500	122188650	8680	8680	8680	8680	0
43	20231103	184400	122188650	8680	8680	8680	8680	0
44	20231103	184300	122188650	8680	8680	8680	8680	0
45	20231103	184200	122188650	8680	8680	8680	8680	0
46	20231103	184100	122188650	8680	8680	8680	8680	0
47	20231103	184000	122188650	8680	8680	8680	8680	0
48	20231103	183900	122188650	8680	8680	8680	8680	0
49	20231103	183800	122188650	8680	8680	8680	8680	0
50	20231103	183700	122188650	8680	8680	8680	8680	0
51	20231103	183600	122188650	8680	8680	8680	8680	0
52	20231103	183500	122188650	8680	8680	8680	8680	0
53	20231103	183400	122188650	8680	8680	8680	8680	0
54	20231103	183300	122188650	8680	8680	8680	8680	0
55	20231103	183200	122188650	8680	8680	8680	8680	0
56	20231103	183100	122188650	8680	8680	8680	8680	0
57	20231103	183000	122188650	8680	8680	8680	8680	0
58	20231103	182900	122188650	8680	8680	8680	8680	0
59	20231103	182800	122188650	8680	8680	8680	8680	0
60	20231103	182700	122188650	8680	8680	8680	8680	0
61	20231103	182600	122188650	8680	8680	8680	8680	0
62	20231103	182500	122188650	8680	8680	8680	8680	209
63	20231103	182400	122188650	8680	8680	8680	8680	0
64	20231103	182300	122188650	8680	8680	8680	8680	0
65	20231103	182200	122188650	8680	8680	8680	8680	0
66	20231103	182100	122188650	8680	8680	8680	8680	0
67	20231103	182000	122188650	8680	8680	8680	8680	0
68	20231103	181900	122188650	8680	8680	8680	8680	0
69	20231103	181800	122188650	8680	8680	8680	8680	0
70	20231103	181700	122188650	8680	8680	8680	8680	0
71	20231103	181600	122188650	8680	8680	8680	8680	0
72	20231103	181500	122188650	8680	8680	8680	8680	0
73	20231103	181400	122188650	8680	8680	8680	8680	0
74	20231103	181300	122188650	8680	8680	8680	8680	0
75	20231103	181200	122188650	8680	8680	8680	8680	0
76	20231103	181100	122188650	8680	8680	8680	8680	0
77	20231103	181000	122188650	8680	8680	8680	8680	0
78	20231103	180900	122188650	8680	8680	8680	8680	0
79	20231103	180800	122188650	8680	8680	8680	8680	0
80	20231103	180700	122188650	8680	8680	8680	8680	0
81	20231103	180600	122188650	8680	8680	8680	8680	0
82	20231103	180500	122188650	8680	8680	8680	8680	0
83	20231103	180400	122188650	8680	8680	8680	8680	0
84	20231103	180300	122188650	8680	8680	8680	8680	0
85	20231103	180200	122188650	8680	8680	8680	8680	0
86	20231103	180100	122188650	8680	8680	8680	8680	0
87	20231103	180000	122188650	8680	8680	8680	8680	0
88	20231103	175900	122188650	8680	8680	8680	8680	0
89	20231103	175800	122188650	8680	8680	8680	8680	0
90	20231103	175700	122188650	8680	8680	8680	8680	0
91	20231103	175600	122188650	8680	8680	8680	8680	0
92	20231103	175500	122188650	8680	8680	8680	8680	209
93	20231103	175400	122188650	8680	8680	8680	8680	0
94	20231103	175300	122188650	8680	8680	8680	8680	0
95	20231103	175200	122188650	8680	8680	8680	8680	0
96	20231103	175100	122188650	8680	8680	8680	8680	0
97	20231103	175000	122188650	8680	8680	8680	8680	0
98	20231103	174900	122188650	8680	8680	8680	8680	0
99	20231103	174800	122188650	8680	8680	8680	8680	0
100	20231103	174700	122188650	8680	8680	8680	8680	0
101	20231103	174600	122188650	8680	8680	8680	8680	0
102	20231103	174500	122188650	8680	8680	8680	8680	0
103	20231103	174400	122188650	8680	8680	8680	8680	0
104	20231103	174300	122188650	8680	8680	8680	8680	0
105	20231103	174200	122188650	8680	8680	8680	8680	0
106	20231103	174100	122188650	8680	8680	8680	8680	0
107	20231103	174000	122188650	8680	8680	8680	8680	0
108	20231103	173900	122188650	8680	8680	8680	8680	0
109	20231103	173800	122188650	8680	8680	8680	8680	0
110	20231103	173700	122188650	8680	8680	8680	8680	0
111	20231103	173600	122188650	8680	8680	8680	8680	0
112	20231103	173500	122188650	8680	8680	8680	8680	0
113	20231103	173400	122188650	8680	8680	8680	8680	0
114	20231103	173300	122188650	8680	8680	8680	8680	0
115	20231103	173200	122188650	8680	8680	8680	8680	0
116	20231103	173100	122188650	8680	8680	8680	8680	0
117	20231103	173000	122188650	8680	8680	8680	8680	0
118	20231103	172900	122188650	8680	8680	8680	8680	0
119	20231103	172800	122188650	8680	8680	8680	8680	0
120	20231103	172700	122188650	8680	8680	8680	8680	0
121	20231103	172600	122188650	8680	8680	8680	8680	0
122	20231103	172500	122188650	8680	8680	8680	8680	209
123	20231103	172400	122188650	8680	8680	8680	8680	0
124	20231103	172300	122188650	8680	8680	8680	8680	0
125	20231103	172200	122188650	8680	8680	8680	8680	0
126	20231103	172100	122188650	8680	8680	8680	8680	0
127	20231103	172000	122188650	8680	8680	8680	8680	0
128	20231103	171900	122188650	8680	8680	8680	8680	0
129	20231103	171800	122188650	8680	8680	8680	8680	0
130	20231103	171700	122188650	8680	8680	8680	8680	0
131	20231103	171600	122188650	8680	8680	8680	8680	0
132	20231103	171500	122188650	8680	8680	8680	8680	0
133	20231103	171400	122188650	8680	8680	8680	8680	0
134	20231103	171300	122188650	8680	8680	8680	8680	0
135	20231103	171200	122188650	8680	8680	8680	8680	0
136	20231103	171100	122188650	8680	8680	8680	8680	0
137	20231103	171000	122188650	8680	8680	8680	8680	0
138	20231103	170900	122188650	8680	8680	8680	8680	0
139	20231103	170800	122188650	8680	8680	8680	8680	0
140	20231103	170700	122188650	8680	8680	8680	8680	0
141	20231103	170600	122188650	8680	8680	8680	8680	0
142	20231103	170500	122188650	8680	8680	8680	8680	0
143	20231103	170400	122188650	8680	8680	8680	8680	0
144	20231103	170300	122188650	8680	8680	8680	8680	0
145	20231103	170200	122188650	8680	8680	8680	8680	0
146	20231103	170100	122188650	8680	8680	8680	8680	0
147	20231103	170000	122188650	8680	8680	8680	8680	0
148	20231103	165900	122188650	8680	8680	8680	8680	0
149	20231103	165800	122188650	8680	8680	8680	8680	0
150	20231103	165700	122188650	8680	8680	8680	8680	0
151	20231103	165600	122188650	8680	8680	8680	8680	0
152	20231103	165500	122188650	8680	8680	8680	8680	209
153	20231103	165400	122188650	8680	8680	8680	8680	0
154	20231103	165300	122188650	8680	8680	8680	8680	0
155	20231103	165200	122188650	8680	8680	8680	8680	0
156	20231103	165100	122188650	8680	8680	8680	8680	0
157	20231103	165000	122188650	8680	8680	8680	8680	0
158	20231103	164900	122188650	8680	8680	8680	8680	0
159	20231103	164800	122188650	8680	8680	8680	8680	0
160	20231103	164700	122188650	8680	8680	8680	8680	0
161	20231103	164600	122188650	8680	8680	8680	8680	0
162	20231103	164500	122188650	8680	8680	8680	8680	0
163	20231103	164400	122188650	8680	8680	8680	8680	0
164	20231103	164300	122188650	8680	8680	8680	8680	0
165	20231103	164200	122188650	8680	8680	8680	8680	0
166	20231103	164100	122188650	8680	8680	8680	8680	0
167	20231103	164000	122188650	8680	8680	8680	8680	0
168	20231103	163900	122188650	8680	8680	8680	8680	0
169	20231103	163800	122188650	8680	8680	8680	8680	0
170	20231103	163700	122188650	8680	8680	8680	8680	0
171	20231103	163600	122188650	8680	8680	8680	8680	0
172	20231103	163500	122188650	8680	8680	8680	8680	0
173	20231103	163400	122188650	8680	8680	8680	8680	0
174	20231103	163300	122188650	8680	8680	8680	8680	0
175	20231103	163200	122188650	8680	8680	8680	8680	0
176	20231103	163100	122188650	8680	8680	8680	8680	0
177	20231103	163000	122188650	8680	8680	8680	8680	0
178	20231103	162900	122188650	8680	8680	8680	8680	0
179	20231103	162800	122188650	8680	8680	8680	8680	0
180	20231103	162700	122188650	8680	8680	8680	8680	0
181	20231103	162600	122188650	8680	8680	8680	8680	0
182	20231103	162500	122188650	8680	8680	8680	8680	209
183	20231103	162400	122188650	8680	8680	8680	8680	0
184	20231103	162300	122188650	8680	8680	8680	8680	0
185	20231103	162200	122188650	8680	8680	8680	8680	0
186	20231103	162100	122188650	8680	8680	8680	8680	0
187	20231103	162000	122188650	8680	8680	8680	8680	0
188	20231103	161900	122188650	8680	8680	8680	8680	0
189	20231103	161800	122188650	8680	8680	8680	8680	0
190	20231103	161700	122188650	8680	8680	8680	8680	0
191	20231103	161600	122188650	8680	8680	8680	8680	0
192	20231103	161500	122188650	8680	8680	8680	8680	0
193	20231103	161400	122188650	8680	8680	8680	8680	0
194	20231103	161300	122188650	8680	8680	8680	8680	0
195	20231103	161200	122188650	8680	8680	8680	8680	0
196	20231103	161100	122188650	8680	8680	8680	8680	0
197	20231103	161000	122188650	8680	8680	8680	8680	0
198	20231103	160900	122188650	8680	8680	8680	8680	0
199	20231103	160800	122188650	8680	8680	8680	8680	0
200	20231103	160700	122188650	8680	8680	8680	8680	0
201	20231103	160600	122188650	8680	8680	8680	8680	0
202	20231103	160500	122188650	8680	8680	8680	8680	0
203	20231103	160400	122188650	8680	8680	8680	8680	0
204	20231103	160300	122188650	8680	8680	8680	8680	0
205	20231103	160200	122188650	8680	8680	8680	8680	0
206	20231103	160100	122188650	8680	8680	8680	8680	0
207	20231103	160000	122188650	8680	8680	8680	8680	0
208	20231103	155900	122188650	8680	8680	8680	8680	0
209	20231103	155800	122188650	8680	8680	8680	8680	0
210	20231103	155700	122188650	8680	8680	8680	8680	0
211	20231103	155600	122188650	8680	8680	8680	8680	0
212	20231103	155500	122188650	8680	8680	8680	8680	209
213	20231103	155400	122188650	8680	8680	8680	8680	0
214	20231103	155300	122188650	8680	8680	8680	8680	0
215	20231103	155200	122188650	8680	8680	8680	8680	0
216	20231103	155100	122188650	8680	8680	8680	8680	0
217	20231103	155000	122188650	8680	8680	8680	8680	0
218	20231103	154900	122188650	8680	8680	8680	8680	0
219	20231103	154800	122188650	8680	8680	8680	8680	0
220	20231103	154700	122188650	8680	8680	8680	8680	0
221	20231103	154600	122188650	8680	8680	8680	8680	0
222	20231103	154500	122188650	8680	8680	8680	8680	0
223	20231103	154400	122188650	8680	8680	8680	8680	0
224	20231103	154300	122188650	8680	8680	8680	8680	0
225	20231103	154200	122188650	8680	8680	8680	8680	0
226	20231103	154100	122188650	8680	8680	8680	8680	0
227	20231103	154000	122188650	8680	8680	8680	8680	0
228	20231103	153900	122188650	8680	8680	8680	8680	0
229	20231103	153800	122188650	8680	8680	8680	8680	0
230	20231103	153700	122188650	8680	8680	8680	8680	0
231	20231103	153600	122188650	8680	8680	8680	8680	0
232	20231103	153500	122188650	8680	8680	8680	8680	0
233	20231103	153400	122188650	8680	8680	8680	8680	0
234	20231103	153300	122188650	8680	8680	8680	8680	0
235	20231103	153200	122188650	8680	8680	8680	8680	0
236	20231103	153100	122188650	8680	8680	8680	8680	0
237	20231103	153000	122188650	8680	8680	8680	8680	209
238	20231103	152900	120374530	8680	8680	8680	8680	0
239	20231103	152800	120374530	8680	8680	8680	8680	0
240	20231103	152700	120374530	8680	8680	8680	8680	0
241	20231103	152600	120374530	8680	8680	8680	8680	0
242	20231103	152500	120374530	8680	8680	8680	8680	0
243	20231103	152400	120374530	8680	8680	8680	8680	0
244	20231103	152300	120374530	8680	8680	8680	8680	0
245	20231103	152200	120374530	8680	8680	8680	8680	0
246	20231103	152100	120374530	8680	8680	8680	8680	0
247	20231103	152000	120374530	8680	8680	8680	8680	0
248	20231103	151900	120374530	8680	8680	8680	8680	0
249	20231103	151800	120374530	8680	8680	8680	8680	0
250	20231103	151700	120374530	8680	8680	8680	8680	0
251	20231103	151600	120374530	8680	8680	8680	8660	3
252	20231103	151500	120348510	8670	8670	8670	8670	1
253	20231103	151400	120339840	8680	8660	8680	8660	218
254	20231103	151300	118451940	8680	8680	8680	8680	0
255	20231103	151200	118451940	8680	8680	8680	8680	0
256	20231103	151100	118451940	8680	8680	8680	8680	0
257	20231103	151000	118451940	8680	8680	8680	8680	463
258	20231103	150900	114433100	8680	8680	8680	8680	0
259	20231103	150800	114433100	8680	8660	8680	8660	2
260	20231103	150700	114415760	8680	8680	8680	8680	0
261	20231103	150600	114415760	8680	8680	8680	8680	0
262	20231103	150500	114415760	8680	8680	8680	8680	0
263	20231103	150400	114415760	8680	8660	8680	8660	76
264	20231103	150300	113757580	8680	8680	8680	8680	0
265	20231103	150200	113757580	8680	8680	8680	8680	0
266	20231103	150100	113757580	8680	8680	8680	8680	0
267	20231103	150000	113757580	8680	8680	8680	8680	0
268	20231103	145900	113757580	8680	8680	8680	8680	0
269	20231103	145800	113757580	8680	8680	8680	8680	0
270	20231103	145700	113757580	8680	8680	8680	8680	0
271	20231103	145600	113757580	8680	8680	8680	8680	0
272	20231103	145500	113757580	8680	8680	8680	8680	0
273	20231103	145400	113757580	8680	8680	8680	8680	0
274	20231103	145300	113757580	8680	8670	8680	8670	9
275	20231103	145200	113679540	8680	8680	8680	8680	0
276	20231103	145100	113679540	8680	8680	8680	8680	1
277	20231103	145000	113670860	8680	8680	8680	8680	0
278	20231103	144900	113670860	8680	8680	8680	8680	0
279	20231103	144800	113670860	8680	8680	8680	8680	0
280	20231103	144700	113670860	8680	8680	8680	8680	1
281	20231103	144600	113662180	8650	8650	8650	8650	613
282	20231103	144500	108359730	8650	8650	8650	8650	0
283	20231103	144400	108359730	8650	8650	8650	8650	0
284	20231103	144300	108359730	8650	8650	8650	8650	0
285	20231103	144200	108359730	8650	8650	8650	8650	0
286	20231103	144100	108359730	8650	8650	8650	8650	0
287	20231103	144000	108359730	8650	8650	8650	8650	0
288	20231103	143900	108359730	8650	8610	8650	8610	2
289	20231103	143800	108342470	8650	8650	8650	8650	0
290	20231103	143700	108342470	8650	8650	8650	8650	0
291	20231103	143600	108342470	8650	8650	8650	8650	0
292	20231103	143500	108342470	8650	8650	8650	8650	0
293	20231103	143400	108342470	8650	8650	8650	8650	0
294	20231103	143300	108342470	8650	8610	8650	8610	21
295	20231103	143200	108161620	8650	8650	8650	8650	0
296	20231103	143100	108161620	8650	8650	8650	8650	0
297	20231103	143000	108161620	8650	8650	8650	8650	0
298	20231103	142900	108161620	8650	8650	8650	8650	0
299	20231103	142800	108161620	8650	8650	8650	8650	0
300	20231103	142700	108161620	8650	8650	8650	8650	0
301	20231103	142600	108161620	8650	8650	8650	8650	0
302	20231103	142500	108161620	8650	8650	8650	8650	0
303	20231103	142400	108161620	8650	8660	8660	8650	50
304	20231103	142300	107729110	8680	8680	8680	8680	0
305	20231103	142200	107729110	8680	8680	8680	8680	0
306	20231103	142100	107729110	8680	8680	8680	8680	0
307	20231103	142000	107729110	8680	8680	8680	8680	0
308	20231103	141900	107729110	8680	8680	8680	8680	0
309	20231103	141800	107729110	8680	8680	8680	8680	0
310	20231103	141700	107729110	8680	8680	8680	8680	0
311	20231103	141600	107729110	8680	8680	8680	8680	205
312	20231103	141500	105949710	8680	8680	8680	8680	0
313	20231103	141400	105949710	8680	8680	8680	8680	0
314	20231103	141300	105949710	8680	8670	8680	8670	5
315	20231103	141200	105906350	8670	8670	8670	8670	3
316	20231103	141100	105880340	8670	8670	8670	8670	0
317	20231103	141000	105880340	8670	8670	8670	8670	1
318	20231103	140900	105871670	8670	8670	8670	8670	1
319	20231103	140800	105863000	8680	8680	8680	8680	1
320	20231103	140700	105854320	8690	8690	8690	8690	0
321	20231103	140600	105854320	8690	8690	8690	8690	0
322	20231103	140500	105854320	8690	8690	8690	8690	0
323	20231103	140400	105854320	8690	8690	8690	8690	0
324	20231103	140300	105854320	8690	8690	8690	8690	0
325	20231103	140200	105854320	8690	8690	8690	8690	1
326	20231103	140100	105845630	8700	8700	8700	8700	1
327	20231103	140000	105836930	8690	8630	8690	8630	313
328	20231103	135900	103128380	8600	8600	8600	8600	240
329	20231103	135800	101064380	8600	8600	8600	8600	0
330	20231103	135700	101064380	8600	8600	8600	8600	0
331	20231103	135600	101064380	8600	8600	8600	8600	0
332	20231103	135500	101064380	8600	8600	8600	8600	0
333	20231103	135400	101064380	8600	8600	8600	8600	0
334	20231103	135300	101064380	8600	8600	8600	8600	0
335	20231103	135200	101064380	8600	8600	8600	8600	0
336	20231103	135100	101064380	8600	8600	8600	8600	0
337	20231103	135000	101064380	8600	8600	8600	8600	0
338	20231103	134900	101064380	8600	8600	8600	8600	0
339	20231103	134800	101064380	8600	8600	8600	8600	5
340	20231103	134700	101021380	8600	8600	8600	8600	10
341	20231103	134600	100935380	8600	8600	8600	8600	10
342	20231103	134500	100849380	8590	8590	8590	8590	0
343	20231103	134400	100849380	8590	8590	8590	8590	1
344	20231103	134300	100840790	8590	8590	8590	8590	0
345	20231103	134200	100840790	8590	8590	8590	8590	822
346	20231103	134100	93779810	8590	8590	8590	8590	0
347	20231103	134000	93779810	8590	8590	8590	8590	0
348	20231103	133900	93779810	8590	8590	8590	8590	0
349	20231103	133800	93779810	8590	8590	8590	8590	1
350	20231103	133700	93771220	8580	8580	8580	8580	72
351	20231103	133600	93153460	8580	8580	8580	8580	0
352	20231103	133500	93153460	8580	8580	8580	8580	0
353	20231103	133400	93153460	8580	8580	8580	8580	0
354	20231103	133300	93153460	8580	8580	8580	8580	0
355	20231103	133200	93153460	8580	8580	8580	8580	0
356	20231103	133100	93153460	8580	8580	8580	8580	200
357	20231103	133000	91437460	8580	8580	8580	8580	100
358	20231103	132900	90579460	8580	8580	8580	8580	0
359	20231103	132800	90579460	8580	8580	8580	8580	0
360	20231103	132700	90579460	8580	8580	8580	8580	1
361	20231103	132600	90570880	8570	8570	8570	8570	3
362	20231103	132500	90545170	8570	8570	8570	8570	3
363	20231103	132400	90519460	8570	8570	8570	8570	3
364	20231103	132300	90493750	8570	8570	8570	8570	3
365	20231103	132200	90468040	8570	8570	8570	8570	494
366	20231103	132100	86234460	8570	8570	8570	8570	0
367	20231103	132000	86234460	8570	8570	8570	8570	0
368	20231103	131900	86234460	8570	8570	8570	8570	0
369	20231103	131800	86234460	8570	8570	8570	8570	0
370	20231103	131700	86234460	8570	8570	8570	8570	0
371	20231103	131600	86234460	8570	8570	8570	8570	0
372	20231103	131500	86234460	8570	8570	8570	8570	0
373	20231103	131400	86234460	8570	8570	8570	8570	0
374	20231103	131300	86234460	8570	8570	8570	8570	0
375	20231103	131200	86234460	8570	8570	8570	8570	0
376	20231103	131100	86234460	8570	8570	8570	8570	0
377	20231103	131000	86234460	8570	8570	8570	8570	0
378	20231103	130900	86234460	8570	8570	8570	8570	0
379	20231103	130800	86234460	8570	8570	8570	8570	0
380	20231103	130700	86234460	8570	8570	8570	8570	0
381	20231103	130600	86234460	8570	8570	8570	8570	0
382	20231103	130500	86234460	8570	8570	8570	8570	0
383	20231103	130400	86234460	8570	8570	8570	8570	0
384	20231103	130300	86234460	8570	8570	8570	8570	0
385	20231103	130200	86234460	8570	8570	8570	8570	0
386	20231103	130100	86234460	8570	8570	8570	8570	0
387	20231103	130000	86234460	8570	8570	8570	8570	0
388	20231103	125900	86234460	8570	8570	8570	8570	0
389	20231103	125800	86234460	8570	8570	8570	8570	0
390	20231103	125700	86234460	8570	8570	8570	8570	0
391	20231103	125600	86234460	8570	8570	8570	8570	0
392	20231103	125500	86234460	8570	8550	8570	8540	27
393	20231103	125400	86003750	8570	8570	8570	8570	0
394	20231103	125300	86003750	8570	8560	8570	8560	11
395	20231103	125200	85909580	8560	8550	8560	8550	13
396	20231103	125100	85798420	8580	8580	8580	8580	0
397	20231103	125000	85798420	8580	8580	8580	8580	0
398	20231103	124900	85798420	8580	8580	8580	8580	0
399	20231103	124800	85798420	8580	8580	8580	8580	0
400	20231103	124700	85798420	8580	8580	8580	8580	0
401	20231103	124600	85798420	8580	8550	8580	8540	101
402	20231103	124500	84935320	8580	8580	8580	8580	0
403	20231103	124400	84935320	8580	8580	8580	8580	0
404	20231103	124300	84935320	8580	8580	8580	8580	1
405	20231103	124200	84926740	8550	8550	8550	8550	0
406	20231103	124100	84926740	8550	8560	8560	8550	50
407	20231103	124000	84499230	8580	8580	8580	8580	0
408	20231103	123900	84499230	8580	8580	8580	8580	0
409	20231103	123800	84499230	8580	8580	8580	8580	0
410	20231103	123700	84499230	8580	8580	8580	8580	0
411	20231103	123600	84499230	8580	8580	8580	8580	0
412	20231103	123500	84499230	8580	8580	8580	8580	0
413	20231103	123400	84499230	8580	8580	8580	8580	0
414	20231103	123300	84499230	8580	8580	8580	8580	0
415	20231103	123200	84499230	8580	8580	8580	8580	0
416	20231103	123100	84499230	8580	8580	8580	8580	0
417	20231103	123000	84499230	8580	8580	8580	8580	0
418	20231103	122900	84499230	8580	8580	8580	8580	2
419	20231103	122800	84482070	8580	8580	8580	8580	0
420	20231103	122700	84482070	8580	8580	8580	8580	0
421	20231103	122600	84482070	8580	8580	8580	8580	0
422	20231103	122500	84482070	8580	8580	8580	8580	0
423	20231103	122400	84482070	8580	8580	8580	8580	0
424	20231103	122300	84482070	8580	8570	8580	8570	4
425	20231103	122200	84447780	8580	8580	8580	8580	0
426	20231103	122100	84447780	8580	8580	8580	8580	0
427	20231103	122000	84447780	8580	8580	8580	8580	0
428	20231103	121900	84447780	8580	8580	8580	8580	0
429	20231103	121800	84447780	8580	8580	8580	8580	0
430	20231103	121700	84447780	8580	8580	8580	8580	0
431	20231103	121600	84447780	8580	8580	8580	8580	0
432	20231103	121500	84447780	8580	8580	8580	8580	0
433	20231103	121400	84447780	8580	8580	8580	8580	0
434	20231103	121300	84447780	8580	8580	8580	8580	0
435	20231103	121200	84447780	8580	8580	8580	8580	0
436	20231103	121100	84447780	8580	8580	8580	8580	0
437	20231103	121000	84447780	8580	8580	8580	8580	0
438	20231103	120900	84447780	8580	8580	8580	8580	0
439	20231103	120800	84447780	8580	8580	8580	8580	2
440	20231103	120700	84430620	8580	8580	8580	8580	0
441	20231103	120600	84430620	8580	8580	8580	8580	0
442	20231103	120500	84430620	8580	8580	8580	8580	0
443	20231103	120400	84430620	8580	8580	8580	8580	0
444	20231103	120300	84430620	8580	8520	8580	8520	82
445	20231103	120200	83731920	8520	8520	8520	8520	53
446	20231103	120100	83280360	8590	8590	8590	8590	1
447	20231103	120000	83271770	8520	8520	8520	8510	682
448	20231103	115900	77464950	8590	8540	8590	8540	121
449	20231103	115800	76431560	8590	8560	8590	8520	208
450	20231103	115700	74658830	8590	8590	8590	8590	0
451	20231103	115600	74658830	8590	8590	8590	8590	1
452	20231103	115500	74650240	8530	8580	8580	8520	121
453	20231103	115400	73617870	8590	8590	8590	8590	1
454	20231103	115300	73609280	8590	8590	8590	8590	0
455	20231103	115200	73609280	8590	8590	8590	8590	5
456	20231103	115100	73566330	8590	8590	8590	8590	0
457	20231103	115000	73566330	8590	8590	8590	8590	0
458	20231103	114900	73566330	8590	8590	8590	8590	0
459	20231103	114800	73566330	8590	8590	8590	8590	0
460	20231103	114700	73566330	8590	8590	8590	8590	1
461	20231103	114600	73557740	8580	8580	8580	8580	1
462	20231103	114500	73549160	8570	8570	8570	8570	0
463	20231103	114400	73549160	8570	8570	8570	8570	0
464	20231103	114300	73549160	8570	8570	8570	8570	0
465	20231103	114200	73549160	8570	8570	8570	8570	0
466	20231103	114100	73549160	8570	8570	8570	8570	0
467	20231103	114000	73549160	8570	8570	8570	8570	3
468	20231103	113900	73523450	8590	8590	8590	8590	0
469	20231103	113800	73523450	8590	8590	8590	8590	0
470	20231103	113700	73523450	8590	8590	8590	8590	0
471	20231103	113600	73523450	8590	8590	8590	8590	0
472	20231103	113500	73523450	8590	8590	8590	8590	0
473	20231103	113400	73523450	8590	8590	8590	8590	0
474	20231103	113300	73523450	8590	8590	8590	8590	0
475	20231103	113200	73523450	8590	8590	8590	8590	0
476	20231103	113100	73523450	8590	8580	8590	8580	5
477	20231103	113000	73480510	8590	8590	8590	8590	0
478	20231103	112900	73480510	8590	8590	8590	8590	0
479	20231103	112800	73480510	8590	8590	8590	8590	0
480	20231103	112700	73480510	8590	8590	8590	8590	0
481	20231103	112600	73480510	8590	8590	8590	8590	0
482	20231103	112500	73480510	8590	8590	8590	8590	0
483	20231103	112400	73480510	8590	8590	8590	8590	1
484	20231103	112300	73471920	8600	8600	8600	8600	0
485	20231103	112200	73471920	8600	8570	8600	8570	162
486	20231103	112100	72083550	8550	8550	8550	8550	241
487	20231103	112000	70023000	8550	8550	8550	8550	1
488	20231103	111900	70014450	8540	8540	8540	8540	249
489	20231103	111800	67887990	8540	8540	8540	8540	0
490	20231103	111700	67887990	8540	8540	8540	8540	0
491	20231103	111600	67887990	8540	8540	8540	8540	0
492	20231103	111500	67887990	8540	8540	8540	8540	0
493	20231103	111400	67887990	8540	8540	8540	8540	1
494	20231103	111300	67879450	8550	8550	8550	8550	0
495	20231103	111200	67879450	8550	8550	8550	8550	0
496	20231103	111100	67879450	8550	8550	8550	8550	0
497	20231103	111000	67879450	8550	8550	8550	8550	0
498	20231103	110900	67879450	8550	8550	8550	8550	0
499	20231103	110800	67879450	8550	8550	8550	8550	0
500	20231103	110700	67879450	8550	8550	8550	8550	0
501	20231103	110600	67879450	8550	8550	8550	8550	0
502	20231103	110500	67879450	8550	8550	8550	8550	0
503	20231103	110400	67879450	8550	8550	8550	8550	0
504	20231103	110300	67879450	8550	8550	8550	8550	0
505	20231103	110200	67879450	8550	8550	8550	8550	0
506	20231103	110100	67879450	8550	8550	8550	8550	0
507	20231103	110000	67879450	8550	8550	8550	8550	0
508	20231103	105900	67879450	8550	8550	8550	8550	0
509	20231103	105800	67879450	8550	8550	8550	8550	0
510	20231103	105700	67879450	8550	8550	8550	8550	0
511	20231103	105600	67879450	8550	8540	8550	8540	15
512	20231103	105500	67751340	8540	8540	8540	8540	0
513	20231103	105400	67751340	8540	8540	8540	8540	1
514	20231103	105300	67742800	8550	8550	8550	8550	1
515	20231103	105200	67734250	8570	8570	8570	8570	0
516	20231103	105100	67734250	8570	8570	8570	8570	1
517	20231103	105000	67725680	8510	8550	8570	8510	283
518	20231103	104900	65317190	8590	8560	8590	8560	2
519	20231103	104800	65300040	8590	8580	8590	8580	24
520	20231103	104700	65094110	8590	8590	8590	8590	100
521	20231103	104600	64235110	8590	8580	8590	8580	7
522	20231103	104500	64175040	8500	8580	8580	8500	52
523	20231103	104400	63732320	8600	8600	8600	8600	0
524	20231103	104300	63732320	8600	8600	8600	8600	0
525	20231103	104200	63732320	8600	8600	8600	8600	0
526	20231103	104100	63732320	8600	8600	8600	8600	0
527	20231103	104000	63732320	8600	8600	8600	8600	0
528	20231103	103900	63732320	8600	8600	8600	8600	0
529	20231103	103800	63732320	8600	8600	8600	8600	0
530	20231103	103700	63732320	8600	8590	8600	8570	248
531	20231103	103600	61605220	8600	8590	8600	8590	76
532	20231103	103500	60952370	8600	8600	8600	8600	0
533	20231103	103400	60952370	8600	8600	8600	8600	0
534	20231103	103300	60952370	8600	8600	8600	8600	0
535	20231103	103200	60952370	8600	8600	8600	8600	4
536	20231103	103100	60917970	8600	8600	8600	8600	0
537	20231103	103000	60917970	8600	8600	8600	8600	0
538	20231103	102900	60917970	8600	8600	8600	8600	0
539	20231103	102800	60917970	8600	8590	8600	8590	2
540	20231103	102700	60900780	8600	8600	8600	8600	1
541	20231103	102600	60892180	8590	8590	8590	8590	175
542	20231103	102500	59388930	8590	8590	8590	8590	0
543	20231103	102400	59388930	8590	8590	8590	8590	0
544	20231103	102300	59388930	8590	8590	8590	8590	0
545	20231103	102200	59388930	8590	8590	8590	8590	0
546	20231103	102100	59388930	8590	8590	8590	8590	0
547	20231103	102000	59388930	8590	8590	8590	8590	0
548	20231103	101900	59388930	8590	8590	8590	8590	0
549	20231103	101800	59388930	8590	8590	8590	8590	0
550	20231103	101700	59388930	8590	8590	8590	8590	0
551	20231103	101600	59388930	8590	8590	8590	8590	0
552	20231103	101500	59388930	8590	8590	8590	8590	0
553	20231103	101400	59388930	8590	8590	8590	8590	1
554	20231103	101300	59380340	8590	8590	8590	8590	0
555	20231103	101200	59380340	8590	8540	8590	8540	164
556	20231103	101100	57979240	8540	8540	8540	8540	0
557	20231103	101000	57979240	8540	8540	8540	8540	0
558	20231103	100900	57979240	8540	8540	8540	8540	0
559	20231103	100800	57979240	8540	8540	8540	8540	0
560	20231103	100700	57979240	8540	8540	8540	8540	0
561	20231103	100600	57979240	8540	8540	8540	8540	0
562	20231103	100500	57979240	8540	8540	8540	8540	2
563	20231103	100400	57962160	8540	8540	8540	8540	0
564	20231103	100300	57962160	8540	8540	8540	8540	0
565	20231103	100200	57962160	8540	8540	8540	8540	0
566	20231103	100100	57962160	8540	8540	8540	8540	0
567	20231103	100000	57962160	8540	8540	8540	8540	2
568	20231103	095900	57945080	8540	8540	8540	8540	0
569	20231103	095800	57945080	8540	8540	8540	8540	0
570	20231103	095700	57945080	8540	8540	8540	8540	0
571	20231103	095600	57945080	8540	8490	8540	8490	538
572	20231103	095500	53377410	8490	8500	8500	8490	26
573	20231103	095400	53156620	8540	8540	8540	8540	0
574	20231103	095300	53156620	8540	8540	8540	8540	0
575	20231103	095200	53156620	8540	8500	8540	8500	158
576	20231103	095100	51813580	8510	8510	8510	8510	85
577	20231103	095000	51090230	8540	8540	8540	8540	0
578	20231103	094900	51090230	8540	8540	8540	8540	0
579	20231103	094800	51090230	8540	8540	8540	8540	0
580	20231103	094700	51090230	8540	8540	8540	8540	0
581	20231103	094600	51090230	8540	8540	8540	8540	0
582	20231103	094500	51090230	8540	8540	8540	8540	0
583	20231103	094400	51090230	8540	8540	8540	8540	0
584	20231103	094300	51090230	8540	8540	8540	8540	1
585	20231103	094200	51081690	8510	8510	8510	8510	15
586	20231103	094100	50954040	8540	8540	8540	8540	1
587	20231103	094000	50945500	8510	8510	8510	8510	141
588	20231103	093900	49745590	8540	8540	8540	8540	0
589	20231103	093800	49745590	8540	8540	8540	8540	0
590	20231103	093700	49745590	8540	8540	8540	8540	0
591	20231103	093600	49745590	8540	8540	8540	8540	5
592	20231103	093500	49702890	8540	8540	8540	8540	0
593	20231103	093400	49702890	8540	8540	8540	8540	16
594	20231103	093300	49566250	8540	8540	8540	8540	0
595	20231103	093200	49566250	8540	8540	8540	8540	1
596	20231103	093100	49557710	8510	8510	8510	8510	117
597	20231103	093000	48562040	8540	8540	8540	8540	7
598	20231103	092900	48502260	8540	8540	8540	8540	0
599	20231103	092800	48502260	8540	8540	8540	8540	0
600	20231103	092700	48502260	8540	8540	8540	8540	0
601	20231103	092600	48502260	8540	8540	8540	8540	1
602	20231103	092500	48493720	8540	8540	8540	8540	1
603	20231103	092400	48485180	8510	8510	8510	8510	50
604	20231103	092300	48059680	8510	8510	8510	8510	98
605	20231103	092200	47225700	8510	8510	8510	8510	0
606	20231103	092100	47225700	8510	8510	8510	8510	0
607	20231103	092000	47225700	8510	8510	8510	8500	288
608	20231103	091900	44777570	8510	8510	8510	8510	0
609	20231103	091800	44777570	8510	8550	8550	8510	11
610	20231103	091700	44683920	8500	8550	8550	8500	75
611	20231103	091600	44046230	8560	8570	8570	8500	1815
612	20231103	091500	28602130	8570	8570	8570	8570	0
613	20231103	091400	28602130	8570	8540	8580	8520	1372
614	20231103	091300	16902010	8620	8620	8620	8620	1
615	20231103	091200	16893390	8540	8640	8640	8540	743
616	20231103	091100	10542870	8640	8640	8640	8640	0
617	20231103	091000	10542870	8640	8570	8640	8560	11
618	20231103	090900	10448220	8650	8630	8650	8630	33
619	20231103	090800	10163410	8630	8560	8630	8560	201
620	20231103	090700	8442170	8550	8550	8550	8550	0
621	20231103	090600	8442170	8550	8550	8550	8550	10
622	20231103	090500	8356670	8560	8560	8560	8560	10
623	20231103	090400	8271070	8560	8650	8650	8560	53
624	20231103	090300	7812800	8580	8570	8580	8560	78
625	20231103	090200	7143920	8570	8570	8570	8570	127
626	20231103	090100	6055530	8570	8570	8570	8570	59
627	20231103	090000	5549900	8580	8700	8700	8580	640