KissMeData/052710/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193100	276001510	7450	7450	7450	7450	1231
3	20231103	193000	276001510	7450	7450	7450	7450	0
4	20231103	192900	276001510	7450	7450	7450	7450	0
5	20231103	192800	276001510	7450	7450	7450	7450	0
6	20231103	192700	276001510	7450	7450	7450	7450	0
7	20231103	192600	276001510	7450	7450	7450	7450	0
8	20231103	192500	276001510	7450	7450	7450	7450	0
9	20231103	192400	276001510	7450	7450	7450	7450	0
10	20231103	192300	276001510	7450	7450	7450	7450	0
11	20231103	192200	276001510	7450	7450	7450	7450	0
12	20231103	192100	276001510	7450	7450	7450	7450	0
13	20231103	192000	276001510	7450	7450	7450	7450	0
14	20231103	191900	276001510	7450	7450	7450	7450	0
15	20231103	191800	276001510	7450	7450	7450	7450	0
16	20231103	191700	276001510	7450	7450	7450	7450	0
17	20231103	191600	276001510	7450	7450	7450	7450	0
18	20231103	191500	276001510	7450	7450	7450	7450	0
19	20231103	191400	276001510	7450	7450	7450	7450	0
20	20231103	191300	276001510	7450	7450	7450	7450	0
21	20231103	191200	276001510	7450	7450	7450	7450	0
22	20231103	191100	276001510	7450	7450	7450	7450	0
23	20231103	191000	276001510	7450	7450	7450	7450	0
24	20231103	190900	276001510	7450	7450	7450	7450	0
25	20231103	190800	276001510	7450	7450	7450	7450	0
26	20231103	190700	276001510	7450	7450	7450	7450	0
27	20231103	190600	276001510	7450	7450	7450	7450	0
28	20231103	190500	276001510	7450	7450	7450	7450	0
29	20231103	190400	276001510	7450	7450	7450	7450	0
30	20231103	190300	276001510	7450	7450	7450	7450	0
31	20231103	190200	276001510	7450	7450	7450	7450	0
32	20231103	190100	276001510	7450	7450	7450	7450	1231
33	20231103	190000	276001510	7450	7450	7450	7450	0
34	20231103	185900	276001510	7450	7450	7450	7450	0
35	20231103	185800	276001510	7450	7450	7450	7450	0
36	20231103	185700	276001510	7450	7450	7450	7450	0
37	20231103	185600	276001510	7450	7450	7450	7450	0
38	20231103	185500	276001510	7450	7450	7450	7450	0
39	20231103	185400	276001510	7450	7450	7450	7450	0
40	20231103	185300	276001510	7450	7450	7450	7450	0
41	20231103	185200	276001510	7450	7450	7450	7450	0
42	20231103	185100	276001510	7450	7450	7450	7450	0
43	20231103	185000	276001510	7450	7450	7450	7450	0
44	20231103	184900	276001510	7450	7450	7450	7450	0
45	20231103	184800	276001510	7450	7450	7450	7450	0
46	20231103	184700	276001510	7450	7450	7450	7450	0
47	20231103	184600	276001510	7450	7450	7450	7450	0
48	20231103	184500	276001510	7450	7450	7450	7450	0
49	20231103	184400	276001510	7450	7450	7450	7450	0
50	20231103	184300	276001510	7450	7450	7450	7450	0
51	20231103	184200	276001510	7450	7450	7450	7450	0
52	20231103	184100	276001510	7450	7450	7450	7450	0
53	20231103	184000	276001510	7450	7450	7450	7450	0
54	20231103	183900	276001510	7450	7450	7450	7450	0
55	20231103	183800	276001510	7450	7450	7450	7450	0
56	20231103	183700	276001510	7450	7450	7450	7450	0
57	20231103	183600	276001510	7450	7450	7450	7450	0
58	20231103	183500	276001510	7450	7450	7450	7450	0
59	20231103	183400	276001510	7450	7450	7450	7450	0
60	20231103	183300	276001510	7450	7450	7450	7450	0
61	20231103	183200	276001510	7450	7450	7450	7450	0
62	20231103	183100	276001510	7450	7450	7450	7450	1231
63	20231103	183000	276001510	7450	7450	7450	7450	0
64	20231103	182900	276001510	7450	7450	7450	7450	0
65	20231103	182800	276001510	7450	7450	7450	7450	0
66	20231103	182700	276001510	7450	7450	7450	7450	0
67	20231103	182600	276001510	7450	7450	7450	7450	0
68	20231103	182500	276001510	7450	7450	7450	7450	0
69	20231103	182400	276001510	7450	7450	7450	7450	0
70	20231103	182300	276001510	7450	7450	7450	7450	0
71	20231103	182200	276001510	7450	7450	7450	7450	0
72	20231103	182100	276001510	7450	7450	7450	7450	0
73	20231103	182000	276001510	7450	7450	7450	7450	0
74	20231103	181900	276001510	7450	7450	7450	7450	0
75	20231103	181800	276001510	7450	7450	7450	7450	0
76	20231103	181700	276001510	7450	7450	7450	7450	0
77	20231103	181600	276001510	7450	7450	7450	7450	0
78	20231103	181500	276001510	7450	7450	7450	7450	0
79	20231103	181400	276001510	7450	7450	7450	7450	0
80	20231103	181300	276001510	7450	7450	7450	7450	0
81	20231103	181200	276001510	7450	7450	7450	7450	0
82	20231103	181100	276001510	7450	7450	7450	7450	0
83	20231103	181000	276001510	7450	7450	7450	7450	0
84	20231103	180900	276001510	7450	7450	7450	7450	0
85	20231103	180800	276001510	7450	7450	7450	7450	0
86	20231103	180700	276001510	7450	7450	7450	7450	0
87	20231103	180600	276001510	7450	7450	7450	7450	0
88	20231103	180500	276001510	7450	7450	7450	7450	0
89	20231103	180400	276001510	7450	7450	7450	7450	0
90	20231103	180300	276001510	7450	7450	7450	7450	0
91	20231103	180200	276001510	7450	7450	7450	7450	0
92	20231103	180100	276001510	7450	7450	7450	7450	1231
93	20231103	180000	276001510	7450	7450	7450	7450	0
94	20231103	175900	276001510	7450	7450	7450	7450	0
95	20231103	175800	276001510	7450	7450	7450	7450	0
96	20231103	175700	276001510	7450	7450	7450	7450	0
97	20231103	175600	276001510	7450	7450	7450	7450	0
98	20231103	175500	276001510	7450	7450	7450	7450	0
99	20231103	175400	276001510	7450	7450	7450	7450	0
100	20231103	175300	276001510	7450	7450	7450	7450	0
101	20231103	175200	276001510	7450	7450	7450	7450	0
102	20231103	175100	276001510	7450	7450	7450	7450	0
103	20231103	175000	276001510	7450	7450	7450	7450	0
104	20231103	174900	276001510	7450	7450	7450	7450	0
105	20231103	174800	276001510	7450	7450	7450	7450	0
106	20231103	174700	276001510	7450	7450	7450	7450	0
107	20231103	174600	276001510	7450	7450	7450	7450	0
108	20231103	174500	276001510	7450	7450	7450	7450	0
109	20231103	174400	276001510	7450	7450	7450	7450	0
110	20231103	174300	276001510	7450	7450	7450	7450	0
111	20231103	174200	276001510	7450	7450	7450	7450	0
112	20231103	174100	276001510	7450	7450	7450	7450	0
113	20231103	174000	276001510	7450	7450	7450	7450	0
114	20231103	173900	276001510	7450	7450	7450	7450	0
115	20231103	173800	276001510	7450	7450	7450	7450	0
116	20231103	173700	276001510	7450	7450	7450	7450	0
117	20231103	173600	276001510	7450	7450	7450	7450	0
118	20231103	173500	276001510	7450	7450	7450	7450	0
119	20231103	173400	276001510	7450	7450	7450	7450	0
120	20231103	173300	276001510	7450	7450	7450	7450	0
121	20231103	173200	276001510	7450	7450	7450	7450	0
122	20231103	173100	276001510	7450	7450	7450	7450	1231
123	20231103	173000	276001510	7450	7450	7450	7450	0
124	20231103	172900	276001510	7450	7450	7450	7450	0
125	20231103	172800	276001510	7450	7450	7450	7450	0
126	20231103	172700	276001510	7450	7450	7450	7450	0
127	20231103	172600	276001510	7450	7450	7450	7450	0
128	20231103	172500	276001510	7450	7450	7450	7450	0
129	20231103	172400	276001510	7450	7450	7450	7450	0
130	20231103	172300	276001510	7450	7450	7450	7450	0
131	20231103	172200	276001510	7450	7450	7450	7450	0
132	20231103	172100	276001510	7450	7450	7450	7450	0
133	20231103	172000	276001510	7450	7450	7450	7450	0
134	20231103	171900	276001510	7450	7450	7450	7450	0
135	20231103	171800	276001510	7450	7450	7450	7450	0
136	20231103	171700	276001510	7450	7450	7450	7450	0
137	20231103	171600	276001510	7450	7450	7450	7450	0
138	20231103	171500	276001510	7450	7450	7450	7450	0
139	20231103	171400	276001510	7450	7450	7450	7450	0
140	20231103	171300	276001510	7450	7450	7450	7450	0
141	20231103	171200	276001510	7450	7450	7450	7450	0
142	20231103	171100	276001510	7450	7450	7450	7450	0
143	20231103	171000	276001510	7450	7450	7450	7450	0
144	20231103	170900	276001510	7450	7450	7450	7450	0
145	20231103	170800	276001510	7450	7450	7450	7450	0
146	20231103	170700	276001510	7450	7450	7450	7450	0
147	20231103	170600	276001510	7450	7450	7450	7450	0
148	20231103	170500	276001510	7450	7450	7450	7450	0
149	20231103	170400	276001510	7450	7450	7450	7450	0
150	20231103	170300	276001510	7450	7450	7450	7450	0
151	20231103	170200	276001510	7450	7450	7450	7450	0
152	20231103	170100	276001510	7450	7450	7450	7450	1231
153	20231103	170000	276001510	7450	7450	7450	7450	0
154	20231103	165900	276001510	7450	7450	7450	7450	0
155	20231103	165800	276001510	7450	7450	7450	7450	0
156	20231103	165700	276001510	7450	7450	7450	7450	0
157	20231103	165600	276001510	7450	7450	7450	7450	0
158	20231103	165500	276001510	7450	7450	7450	7450	0
159	20231103	165400	276001510	7450	7450	7450	7450	0
160	20231103	165300	276001510	7450	7450	7450	7450	0
161	20231103	165200	276001510	7450	7450	7450	7450	0
162	20231103	165100	276001510	7450	7450	7450	7450	0
163	20231103	165000	276001510	7450	7450	7450	7450	0
164	20231103	164900	276001510	7450	7450	7450	7450	0
165	20231103	164800	276001510	7450	7450	7450	7450	0
166	20231103	164700	276001510	7450	7450	7450	7450	0
167	20231103	164600	276001510	7450	7450	7450	7450	0
168	20231103	164500	276001510	7450	7450	7450	7450	0
169	20231103	164400	276001510	7450	7450	7450	7450	0
170	20231103	164300	276001510	7450	7450	7450	7450	0
171	20231103	164200	276001510	7450	7450	7450	7450	0
172	20231103	164100	276001510	7450	7450	7450	7450	0
173	20231103	164000	276001510	7450	7450	7450	7450	0
174	20231103	163900	276001510	7450	7450	7450	7450	0
175	20231103	163800	276001510	7450	7450	7450	7450	0
176	20231103	163700	276001510	7450	7450	7450	7450	0
177	20231103	163600	276001510	7450	7450	7450	7450	0
178	20231103	163500	276001510	7450	7450	7450	7450	0
179	20231103	163400	276001510	7450	7450	7450	7450	0
180	20231103	163300	276001510	7450	7450	7450	7450	0
181	20231103	163200	276001510	7450	7450	7450	7450	0
182	20231103	163100	276001510	7450	7450	7450	7450	1231
183	20231103	163000	276001510	7450	7450	7450	7450	0
184	20231103	162900	276001510	7450	7450	7450	7450	0
185	20231103	162800	276001510	7450	7450	7450	7450	0
186	20231103	162700	276001510	7450	7450	7450	7450	0
187	20231103	162600	276001510	7450	7450	7450	7450	0
188	20231103	162500	276001510	7450	7450	7450	7450	0
189	20231103	162400	276001510	7450	7450	7450	7450	0
190	20231103	162300	276001510	7450	7450	7450	7450	0
191	20231103	162200	276001510	7450	7450	7450	7450	0
192	20231103	162100	276001510	7450	7450	7450	7450	0
193	20231103	162000	276001510	7450	7450	7450	7450	0
194	20231103	161900	276001510	7450	7450	7450	7450	0
195	20231103	161800	276001510	7450	7450	7450	7450	0
196	20231103	161700	276001510	7450	7450	7450	7450	0
197	20231103	161600	276001510	7450	7450	7450	7450	0
198	20231103	161500	276001510	7450	7450	7450	7450	0
199	20231103	161400	276001510	7450	7450	7450	7450	0
200	20231103	161300	276001510	7450	7450	7450	7450	0
201	20231103	161200	276001510	7450	7450	7450	7450	0
202	20231103	161100	276001510	7450	7450	7450	7450	0
203	20231103	161000	276001510	7450	7450	7450	7450	0
204	20231103	160900	276001510	7450	7450	7450	7450	0
205	20231103	160800	276001510	7450	7450	7450	7450	0
206	20231103	160700	276001510	7450	7450	7450	7450	0
207	20231103	160600	276001510	7450	7450	7450	7450	0
208	20231103	160500	276001510	7450	7450	7450	7450	0
209	20231103	160400	276001510	7450	7450	7450	7450	0
210	20231103	160300	276001510	7450	7450	7450	7450	0
211	20231103	160200	276001510	7450	7450	7450	7450	0
212	20231103	160100	276001510	7450	7450	7450	7450	1231
213	20231103	160000	276001510	7450	7450	7450	7450	0
214	20231103	155900	276001510	7450	7450	7450	7450	0
215	20231103	155800	276001510	7450	7450	7450	7450	0
216	20231103	155700	276001510	7450	7450	7450	7450	0
217	20231103	155600	276001510	7450	7450	7450	7450	0
218	20231103	155500	276001510	7450	7450	7450	7450	0
219	20231103	155400	276001510	7450	7450	7450	7450	0
220	20231103	155300	276001510	7450	7450	7450	7450	0
221	20231103	155200	276001510	7450	7450	7450	7450	0
222	20231103	155100	276001510	7450	7450	7450	7450	0
223	20231103	155000	276001510	7450	7450	7450	7450	0
224	20231103	154900	276001510	7450	7450	7450	7450	0
225	20231103	154800	276001510	7450	7450	7450	7450	0
226	20231103	154700	276001510	7450	7450	7450	7450	0
227	20231103	154600	276001510	7450	7450	7450	7450	0
228	20231103	154500	276001510	7450	7450	7450	7450	0
229	20231103	154400	276001510	7450	7450	7450	7450	0
230	20231103	154300	276001510	7450	7450	7450	7450	0
231	20231103	154200	276001510	7450	7450	7450	7450	0
232	20231103	154100	276001510	7450	7450	7450	7450	0
233	20231103	154000	276001510	7450	7450	7450	7450	0
234	20231103	153900	276001510	7450	7450	7450	7450	0
235	20231103	153800	276001510	7450	7450	7450	7450	0
236	20231103	153700	276001510	7450	7450	7450	7450	0
237	20231103	153600	276001510	7450	7450	7450	7450	0
238	20231103	153500	276001510	7450	7450	7450	7450	0
239	20231103	153400	276001510	7450	7450	7450	7450	0
240	20231103	153300	276001510	7450	7450	7450	7450	0
241	20231103	153200	276001510	7450	7450	7450	7450	0
242	20231103	153100	276001510	7450	7450	7450	7450	1231
243	20231103	153000	276001510	7450	7450	7450	7450	1231
244	20231103	152900	266830560	7430	7430	7430	7430	0
245	20231103	152800	266830560	7430	7430	7430	7430	0
246	20231103	152700	266830560	7430	7430	7430	7430	0
247	20231103	152600	266830560	7430	7430	7430	7430	0
248	20231103	152500	266830560	7430	7430	7430	7430	0
249	20231103	152400	266830560	7430	7430	7430	7430	0
250	20231103	152300	266830560	7430	7430	7430	7430	0
251	20231103	152200	266830560	7430	7430	7430	7430	0
252	20231103	152100	266830560	7430	7430	7430	7430	0
253	20231103	152000	266830560	7430	7430	7430	7430	0
254	20231103	151900	266830560	7430	7440	7440	7430	163
255	20231103	151800	265618760	7440	7440	7440	7440	53
256	20231103	151700	265224440	7440	7440	7440	7440	52
257	20231103	151600	264837560	7440	7440	7440	7440	13
258	20231103	151500	264740840	7440	7440	7440	7440	170
259	20231103	151400	263476040	7440	7440	7450	7440	290
260	20231103	151300	261318210	7440	7440	7440	7440	240
261	20231103	151200	259532610	7430	7430	7430	7430	0
262	20231103	151100	259532610	7430	7430	7440	7420	1148
263	20231103	151000	251002790	7430	7430	7430	7430	85
264	20231103	150900	250371240	7420	7420	7420	7420	0
265	20231103	150800	250371240	7420	7420	7420	7420	52
266	20231103	150700	249985400	7420	7420	7420	7420	50
267	20231103	150600	249614400	7420	7420	7420	7420	0
268	20231103	150500	249614400	7420	7430	7430	7420	46
269	20231103	150400	249272630	7430	7410	7430	7410	51
270	20231103	150300	248893960	7410	7410	7410	7410	33
271	20231103	150200	248649430	7400	7400	7400	7400	21
272	20231103	150100	248494030	7400	7400	7400	7400	0
273	20231103	150000	248494030	7400	7400	7400	7400	0
274	20231103	145900	248494030	7400	7400	7400	7400	0
275	20231103	145800	248494030	7400	7400	7400	7400	0
276	20231103	145700	248494030	7400	7400	7400	7400	0
277	20231103	145600	248494030	7400	7400	7400	7400	253
278	20231103	145500	246621830	7410	7410	7410	7410	0
279	20231103	145400	246621830	7410	7410	7410	7410	6
280	20231103	145300	246577370	7410	7410	7410	7410	12
281	20231103	145200	246488450	7410	7410	7410	7410	0
282	20231103	145100	246488450	7410	7400	7410	7400	166
283	20231103	145000	245259890	7400	7400	7400	7400	3
284	20231103	144900	245237690	7400	7400	7400	7400	2
285	20231103	144800	245222890	7410	7410	7410	7410	1768
286	20231103	144700	232122010	7430	7430	7430	7430	0
287	20231103	144600	232122010	7430	7430	7430	7430	0
288	20231103	144500	232122010	7430	7430	7430	7430	0
289	20231103	144400	232122010	7430	7430	7430	7430	0
290	20231103	144300	232122010	7430	7430	7430	7430	34
291	20231103	144200	231869390	7420	7420	7420	7420	104
292	20231103	144100	231097710	7420	7420	7420	7420	40
293	20231103	144000	230800910	7420	7420	7420	7420	33
294	20231103	143900	230556050	7430	7430	7430	7430	20
295	20231103	143800	230407450	7430	7430	7430	7430	10
296	20231103	143700	230333150	7430	7430	7430	7430	40
297	20231103	143600	230035950	7430	7430	7430	7430	1
298	20231103	143500	230028520	7420	7420	7420	7420	0
299	20231103	143400	230028520	7420	7420	7420	7420	131
300	20231103	143300	229056500	7420	7420	7420	7420	0
301	20231103	143200	229056500	7420	7420	7420	7420	0
302	20231103	143100	229056500	7420	7420	7420	7420	10
303	20231103	143000	228982300	7420	7420	7420	7420	14
304	20231103	142900	228878420	7420	7420	7420	7420	75
305	20231103	142800	228321920	7420	7420	7420	7420	274
306	20231103	142700	226288840	7440	7440	7440	7440	0
307	20231103	142600	226288840	7440	7440	7440	7440	1
308	20231103	142500	226281400	7440	7420	7440	7420	529
309	20231103	142400	222355960	7420	7420	7420	7420	503
310	20231103	142300	218623700	7430	7430	7430	7430	0
311	20231103	142200	218623700	7430	7430	7430	7430	0
312	20231103	142100	218623700	7430	7430	7430	7430	0
313	20231103	142000	218623700	7430	7430	7430	7430	2
314	20231103	141900	218608840	7430	7430	7430	7430	2
315	20231103	141800	218593980	7430	7430	7430	7430	0
316	20231103	141700	218593980	7430	7430	7430	7430	0
317	20231103	141600	218593980	7430	7430	7430	7430	0
318	20231103	141500	218593980	7430	7430	7430	7430	15
319	20231103	141400	218482530	7430	7430	7430	7430	31
320	20231103	141300	218252200	7430	7430	7430	7430	0
321	20231103	141200	218252200	7430	7430	7430	7430	18
322	20231103	141100	218118460	7420	7420	7420	7420	0
323	20231103	141000	218118460	7420	7420	7420	7420	0
324	20231103	140900	218118460	7420	7420	7420	7420	0
325	20231103	140800	218118460	7420	7420	7420	7420	0
326	20231103	140700	218118460	7420	7420	7420	7420	0
327	20231103	140600	218118460	7420	7420	7420	7420	0
328	20231103	140500	218118460	7420	7420	7420	7420	0
329	20231103	140400	218118460	7420	7420	7420	7420	0
330	20231103	140300	218118460	7420	7420	7420	7420	0
331	20231103	140200	218118460	7420	7420	7420	7420	0
332	20231103	140100	218118460	7420	7420	7420	7420	0
333	20231103	140000	218118460	7420	7420	7420	7420	0
334	20231103	135900	218118460	7420	7420	7420	7420	0
335	20231103	135800	218118460	7420	7420	7420	7420	0
336	20231103	135700	218118460	7420	7420	7420	7420	0
337	20231103	135600	218118460	7420	7420	7420	7420	10
338	20231103	135500	218044260	7420	7420	7420	7420	0
339	20231103	135400	218044260	7420	7420	7420	7420	0
340	20231103	135300	218044260	7420	7420	7420	7420	0
341	20231103	135200	218044260	7420	7420	7420	7420	200
342	20231103	135100	216560260	7430	7430	7430	7430	0
343	20231103	135000	216560260	7430	7430	7430	7430	3
344	20231103	134900	216537970	7430	7430	7430	7430	0
345	20231103	134800	216537970	7430	7430	7430	7430	23
346	20231103	134700	216367080	7430	7430	7430	7430	0
347	20231103	134600	216367080	7430	7430	7430	7430	0
348	20231103	134500	216367080	7430	7430	7430	7430	32
349	20231103	134400	216129320	7430	7430	7430	7430	0
350	20231103	134300	216129320	7430	7430	7430	7430	0
351	20231103	134200	216129320	7430	7430	7430	7430	0
352	20231103	134100	216129320	7430	7430	7430	7430	10
353	20231103	134000	216055020	7430	7430	7430	7430	0
354	20231103	133900	216055020	7430	7430	7430	7430	0
355	20231103	133800	216055020	7430	7430	7430	7430	0
356	20231103	133700	216055020	7430	7430	7430	7430	0
357	20231103	133600	216055020	7430	7440	7440	7430	470
358	20231103	133500	212562850	7440	7440	7450	7440	518
359	20231103	133400	208708820	7450	7440	7450	7440	126
360	20231103	133300	207771270	7450	7430	7450	7430	1039
361	20231103	133200	200050860	7450	7440	7450	7440	270
362	20231103	133100	198041840	7430	7430	7430	7430	0
363	20231103	133000	198041840	7430	7420	7430	7420	298
364	20231103	132900	195828810	7410	7410	7410	7410	3
365	20231103	132800	195806580	7420	7420	7420	7420	0
366	20231103	132700	195806580	7420	7420	7420	7420	2
367	20231103	132600	195791740	7420	7420	7420	7420	0
368	20231103	132500	195791740	7420	7420	7420	7420	20
369	20231103	132400	195643340	7430	7430	7430	7430	0
370	20231103	132300	195643340	7430	7430	7430	7430	0
371	20231103	132200	195643340	7430	7430	7430	7430	0
372	20231103	132100	195643340	7430	7430	7430	7430	0
373	20231103	132000	195643340	7430	7430	7430	7430	0
374	20231103	131900	195643340	7430	7430	7430	7430	22
375	20231103	131800	195479880	7430	7430	7430	7430	287
376	20231103	131700	193347470	7430	7430	7430	7430	96
377	20231103	131600	192634190	7430	7430	7430	7430	0
378	20231103	131500	192634190	7430	7430	7430	7430	1
379	20231103	131400	192626760	7430	7430	7430	7430	0
380	20231103	131300	192626760	7430	7430	7430	7430	0
381	20231103	131200	192626760	7430	7430	7430	7430	0
382	20231103	131100	192626760	7430	7430	7430	7430	0
383	20231103	131000	192626760	7430	7430	7430	7430	0
384	20231103	130900	192626760	7430	7430	7430	7430	0
385	20231103	130800	192626760	7430	7430	7430	7430	0
386	20231103	130700	192626760	7430	7430	7430	7430	68
387	20231103	130600	192121520	7430	7430	7430	7430	51
388	20231103	130500	191742590	7430	7430	7430	7430	0
389	20231103	130400	191742590	7430	7430	7430	7430	0
390	20231103	130300	191742590	7430	7430	7430	7430	50
391	20231103	130200	191371090	7430	7430	7430	7430	9
392	20231103	130100	191304220	7410	7410	7410	7410	0
393	20231103	130000	191304220	7410	7410	7410	7410	0
394	20231103	125900	191304220	7410	7410	7410	7410	1
395	20231103	125800	191296810	7410	7410	7410	7410	0
396	20231103	125700	191296810	7410	7410	7410	7410	0
397	20231103	125600	191296810	7410	7410	7410	7410	0
398	20231103	125500	191296810	7410	7410	7410	7410	0
399	20231103	125400	191296810	7410	7410	7410	7410	0
400	20231103	125300	191296810	7410	7410	7410	7410	20
401	20231103	125200	191148610	7430	7430	7430	7430	20
402	20231103	125100	191000010	7410	7420	7420	7410	3
403	20231103	125000	190977770	7420	7420	7420	7420	0
404	20231103	124900	190977770	7420	7420	7420	7420	374
405	20231103	124800	188202690	7420	7420	7420	7420	0
406	20231103	124700	188202690	7420	7420	7420	7420	10
407	20231103	124600	188128490	7420	7420	7420	7420	0
408	20231103	124500	188128490	7420	7420	7420	7420	0
409	20231103	124400	188128490	7420	7420	7420	7420	10
410	20231103	124300	188054290	7440	7440	7440	7440	0
411	20231103	124200	188054290	7440	7440	7440	7440	3
412	20231103	124100	188031970	7420	7430	7430	7420	32
413	20231103	124000	187794410	7430	7430	7430	7430	0
414	20231103	123900	187794410	7430	7430	7430	7430	240
415	20231103	123800	186011210	7430	7430	7430	7430	1
416	20231103	123700	186003780	7440	7440	7440	7440	0
417	20231103	123600	186003780	7440	7440	7440	7440	111
418	20231103	123500	185177940	7430	7430	7430	7430	0
419	20231103	123400	185177940	7430	7430	7430	7430	0
420	20231103	123300	185177940	7430	7430	7430	7430	3
421	20231103	123200	185155650	7450	7450	7450	7450	0
422	20231103	123100	185155650	7450	7450	7450	7450	0
423	20231103	123000	185155650	7450	7450	7450	7450	0
424	20231103	122900	185155650	7450	7450	7450	7450	0
425	20231103	122800	185155650	7450	7450	7450	7450	0
426	20231103	122700	185155650	7450	7440	7450	7440	278
427	20231103	122600	183087080	7440	7420	7440	7420	870
428	20231103	122500	176622440	7420	7430	7430	7420	172
429	20231103	122400	175345690	7420	7420	7420	7420	1
430	20231103	122300	175338270	7420	7420	7420	7420	1
431	20231103	122200	175330850	7420	7420	7420	7420	0
432	20231103	122100	175330850	7420	7420	7420	7420	23
433	20231103	122000	175160190	7430	7430	7430	7430	0
434	20231103	121900	175160190	7430	7430	7430	7430	0
435	20231103	121800	175160190	7430	7430	7430	7430	0
436	20231103	121700	175160190	7430	7430	7430	7430	0
437	20231103	121600	175160190	7430	7430	7430	7430	0
438	20231103	121500	175160190	7430	7430	7430	7430	0
439	20231103	121400	175160190	7430	7430	7430	7430	4
440	20231103	121300	175130470	7420	7420	7420	7420	14
441	20231103	121200	175026590	7420	7420	7420	7420	0
442	20231103	121100	175026590	7420	7420	7420	7420	2
443	20231103	121000	175011750	7420	7420	7420	7420	0
444	20231103	120900	175011750	7420	7420	7420	7420	0
445	20231103	120800	175011750	7420	7420	7420	7420	30
446	20231103	120700	174789150	7430	7430	7430	7430	20
447	20231103	120600	174640550	7430	7440	7440	7430	40
448	20231103	120500	174343260	7440	7430	7440	7430	23
449	20231103	120400	174172270	7430	7430	7430	7430	0
450	20231103	120300	174172270	7430	7430	7430	7430	10
451	20231103	120200	174097970	7440	7440	7440	7440	13
452	20231103	120100	174001250	7440	7440	7440	7440	10
453	20231103	120000	173926850	7440	7440	7440	7440	1
454	20231103	115900	173919410	7430	7430	7430	7430	0
455	20231103	115800	173919410	7430	7430	7430	7430	152
456	20231103	115700	172790050	7430	7430	7430	7430	0
457	20231103	115600	172790050	7430	7430	7430	7430	0
458	20231103	115500	172790050	7430	7430	7430	7430	0
459	20231103	115400	172790050	7430	7430	7430	7430	10
460	20231103	115300	172715750	7430	7430	7430	7430	0
461	20231103	115200	172715750	7430	7420	7430	7420	109
462	20231103	115100	171905960	7420	7420	7420	7420	0
463	20231103	115000	171905960	7420	7420	7420	7420	1
464	20231103	114900	171898540	7420	7420	7420	7420	1
465	20231103	114800	171891120	7420	7420	7420	7420	0
466	20231103	114700	171891120	7420	7420	7420	7420	1
467	20231103	114600	171883700	7430	7430	7430	7430	0
468	20231103	114500	171883700	7430	7430	7430	7430	0
469	20231103	114400	171883700	7430	7430	7430	7430	0
470	20231103	114300	171883700	7430	7430	7430	7430	1
471	20231103	114200	171876270	7430	7430	7430	7430	101
472	20231103	114100	171125840	7420	7420	7420	7420	0
473	20231103	114000	171125840	7420	7420	7420	7420	384
474	20231103	113900	168276560	7440	7440	7440	7440	0
475	20231103	113800	168276560	7440	7440	7440	7440	0
476	20231103	113700	168276560	7440	7440	7440	7440	2
477	20231103	113600	168261680	7430	7430	7430	7430	0
478	20231103	113500	168261680	7430	7430	7430	7430	0
479	20231103	113400	168261680	7430	7440	7440	7430	234
480	20231103	113300	166522970	7440	7440	7450	7440	473
481	20231103	113200	163003620	7440	7440	7440	7440	321
482	20231103	113100	160615380	7440	7440	7440	7440	100
483	20231103	113000	159871380	7440	7440	7440	7440	65
484	20231103	112900	159387780	7440	7440	7440	7440	0
485	20231103	112800	159387780	7440	7440	7440	7440	0
486	20231103	112700	159387780	7440	7440	7440	7440	0
487	20231103	112600	159387780	7440	7440	7440	7440	0
488	20231103	112500	159387780	7440	7440	7440	7440	0
489	20231103	112400	159387780	7440	7440	7440	7440	0
490	20231103	112300	159387780	7440	7440	7440	7440	353
491	20231103	112200	156761460	7440	7440	7440	7440	0
492	20231103	112100	156761460	7440	7430	7440	7430	257
493	20231103	112000	154849480	7430	7430	7430	7430	503
494	20231103	111900	151112190	7440	7430	7440	7430	2171
495	20231103	111800	134979950	7430	7430	7430	7430	335
496	20231103	111700	132490900	7450	7450	7450	7450	53
497	20231103	111600	132096050	7450	7450	7450	7450	0
498	20231103	111500	132096050	7450	7450	7450	7450	0
499	20231103	111400	132096050	7450	7450	7450	7450	0
500	20231103	111300	132096050	7450	7460	7460	7450	734
501	20231103	111200	126626120	7450	7450	7450	7450	558
502	20231103	111100	122469020	7450	7450	7450	7450	104
503	20231103	111000	121694220	7450	7450	7450	7450	0
504	20231103	110900	121694220	7450	7450	7450	7450	143
505	20231103	110800	120628870	7460	7460	7460	7460	50
506	20231103	110700	120255870	7450	7460	7460	7450	128
507	20231103	110600	119302040	7450	7450	7450	7450	399
508	20231103	110500	116329490	7440	7430	7440	7430	793
509	20231103	110400	110435790	7430	7430	7430	7430	0
510	20231103	110300	110435790	7430	7430	7430	7430	42
511	20231103	110200	110123730	7430	7430	7430	7430	68
512	20231103	110100	109618490	7420	7440	7440	7420	211
513	20231103	110000	108052850	7440	7430	7440	7430	223
514	20231103	105900	106395720	7430	7430	7440	7420	604
515	20231103	105800	101907810	7440	7440	7440	7440	0
516	20231103	105700	101907810	7440	7430	7440	7430	196
517	20231103	105600	100451300	7430	7420	7430	7420	9
518	20231103	105500	100384510	7430	7430	7430	7430	2
519	20231103	105400	100369650	7420	7420	7420	7420	5
520	20231103	105300	100332550	7430	7430	7430	7430	15
521	20231103	105200	100221100	7440	7430	7440	7430	203
522	20231103	105100	98712460	7440	7430	7440	7420	503
523	20231103	105000	94973990	7430	7430	7430	7430	0
524	20231103	104900	94973990	7430	7430	7430	7430	2
525	20231103	104800	94959130	7430	7420	7430	7400	1000
526	20231103	104700	87554780	7430	7420	7430	7420	360
527	20231103	104600	84883300	7420	7420	7420	7420	0
528	20231103	104500	84883300	7420	7390	7420	7390	2509
529	20231103	104400	66310680	7380	7380	7380	7380	124
530	20231103	104300	65395560	7350	7350	7350	7350	0
531	20231103	104200	65395560	7350	7350	7350	7350	0
532	20231103	104100	65395560	7350	7350	7350	7350	0
533	20231103	104000	65395560	7350	7350	7350	7350	134
534	20231103	103900	64410660	7350	7350	7350	7350	0
535	20231103	103800	64410660	7350	7350	7350	7350	0
536	20231103	103700	64410660	7350	7350	7350	7350	3
537	20231103	103600	64388610	7370	7370	7370	7370	9
538	20231103	103500	64322280	7370	7370	7370	7370	0
539	20231103	103400	64322280	7370	7370	7370	7370	0
540	20231103	103300	64322280	7370	7370	7370	7370	0
541	20231103	103200	64322280	7370	7370	7370	7370	0
542	20231103	103100	64322280	7370	7370	7370	7370	0
543	20231103	103000	64322280	7370	7360	7370	7360	515
544	20231103	102900	60531730	7360	7360	7360	7360	0
545	20231103	102800	60531730	7360	7360	7360	7360	0
546	20231103	102700	60531730	7360	7360	7360	7360	0
547	20231103	102600	60531730	7360	7360	7360	7360	0
548	20231103	102500	60531730	7360	7360	7360	7360	9
549	20231103	102400	60465490	7380	7370	7380	7370	20
550	20231103	102300	60318040	7370	7370	7370	7370	0
551	20231103	102200	60318040	7370	7360	7370	7360	158
552	20231103	102100	59154480	7350	7350	7350	7350	0
553	20231103	102000	59154480	7350	7350	7350	7350	0
554	20231103	101900	59154480	7350	7350	7350	7350	0
555	20231103	101800	59154480	7350	7350	7350	7350	0
556	20231103	101700	59154480	7350	7350	7350	7350	0
557	20231103	101600	59154480	7350	7350	7350	7350	68
558	20231103	101500	58654680	7370	7370	7370	7370	32
559	20231103	101400	58418840	7370	7370	7370	7370	2
560	20231103	101300	58404100	7390	7370	7390	7360	1039
561	20231103	101200	50748450	7380	7380	7380	7380	100
562	20231103	101100	50010450	7350	7350	7350	7350	0
563	20231103	101000	50010450	7350	7350	7350	7350	0
564	20231103	100900	50010450	7350	7350	7350	7350	0
565	20231103	100800	50010450	7350	7350	7350	7350	0
566	20231103	100700	50010450	7350	7350	7350	7350	2
567	20231103	100600	49995750	7350	7350	7350	7350	0
568	20231103	100500	49995750	7350	7350	7350	7350	0
569	20231103	100400	49995750	7350	7350	7350	7350	0
570	20231103	100300	49995750	7350	7350	7350	7350	0
571	20231103	100200	49995750	7350	7350	7350	7350	2
572	20231103	100100	49981050	7400	7350	7400	7350	59
573	20231103	100000	49546860	7350	7400	7400	7350	12
574	20231103	095900	49458160	7400	7400	7400	7400	0
575	20231103	095800	49458160	7400	7400	7400	7400	101
576	20231103	095700	48710760	7400	7330	7400	7330	216
577	20231103	095600	47126470	7330	7400	7400	7330	120
578	20231103	095500	46239870	7400	7390	7400	7390	284
579	20231103	095400	44140890	7390	7340	7390	7340	792
580	20231103	095300	38323030	7340	7340	7340	7340	100
581	20231103	095200	37589030	7320	7320	7320	7320	0
582	20231103	095100	37589030	7320	7320	7320	7320	0
583	20231103	095000	37589030	7320	7320	7320	7320	0
584	20231103	094900	37589030	7320	7320	7320	7320	50
585	20231103	094800	37223030	7310	7310	7310	7310	0
586	20231103	094700	37223030	7310	7310	7310	7310	0
587	20231103	094600	37223030	7310	7310	7310	7310	0
588	20231103	094500	37223030	7310	7310	7310	7310	0
589	20231103	094400	37223030	7310	7330	7340	7310	138
590	20231103	094300	36210940	7340	7340	7340	7340	0
591	20231103	094200	36210940	7340	7340	7340	7340	0
592	20231103	094100	36210940	7340	7340	7340	7340	36
593	20231103	094000	35946700	7300	7310	7310	7300	300
594	20231103	093900	33755740	7300	7300	7300	7300	0
595	20231103	093800	33755740	7300	7300	7300	7300	0
596	20231103	093700	33755740	7300	7300	7300	7300	1
597	20231103	093600	33748440	7340	7330	7340	7330	4
598	20231103	093500	33719090	7340	7340	7340	7340	0
599	20231103	093400	33719090	7340	7340	7340	7340	1
600	20231103	093300	33711750	7340	7340	7340	7340	0
601	20231103	093200	33711750	7340	7340	7340	7340	1
602	20231103	093100	33704410	7300	7300	7300	7300	194
603	20231103	093000	32288210	7340	7330	7340	7330	116
604	20231103	092900	31437630	7320	7320	7320	7320	1
605	20231103	092800	31430310	7300	7300	7300	7300	10
606	20231103	092700	31357310	7340	7340	7340	7340	52
607	20231103	092600	30975630	7350	7320	7350	7310	684
608	20231103	092500	25973920	7320	7320	7320	7320	0
609	20231103	092400	25973920	7320	7320	7320	7320	100
610	20231103	092300	25241920	7310	7310	7310	7310	0
611	20231103	092200	25241920	7310	7310	7310	7310	0
612	20231103	092100	25241920	7310	7310	7310	7310	5
613	20231103	092000	25205370	7310	7310	7310	7310	100
614	20231103	091900	24474370	7350	7350	7350	7350	0
615	20231103	091800	24474370	7350	7300	7350	7300	594
616	20231103	091700	20133490	7300	7350	7350	7300	652
617	20231103	091600	15365510	7350	7350	7350	7330	92
618	20231103	091500	14689680	7350	7350	7350	7350	2
619	20231103	091400	14674980	7340	7340	7340	7340	3
620	20231103	091300	14652960	7340	7340	7340	7340	10
621	20231103	091200	14579560	7340	7340	7340	7340	0
622	20231103	091100	14579560	7340	7350	7350	7340	36
623	20231103	091000	14315140	7340	7380	7380	7340	51
624	20231103	090900	13939600	7390	7390	7390	7390	30
625	20231103	090800	13717900	7330	7340	7340	7330	200
626	20231103	090700	12251670	7330	7330	7330	7330	95
627	20231103	090600	11555320	7330	7330	7330	7330	10
628	20231103	090500	11482020	7310	7330	7330	7310	84
629	20231103	090400	10867940	7350	7380	7380	7350	273
630	20231103	090300	8856210	7430	7420	7430	7420	332
631	20231103	090200	6390400	7440	7440	7440	7440	3
632	20231103	090100	6368080	7450	7440	7450	7440	270
633	20231103	090000	4356710	7450	7450	7450	7380	585