KissMeData/155650/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202100	444577450	5470	5470	5470	5470	3609
3	20231103	202000	444577450	5470	5470	5470	5470	0
4	20231103	201900	444577450	5470	5470	5470	5470	0
5	20231103	201800	444577450	5470	5470	5470	5470	0
6	20231103	201700	444577450	5470	5470	5470	5470	0
7	20231103	201600	444577450	5470	5470	5470	5470	0
8	20231103	201500	444577450	5470	5470	5470	5470	0
9	20231103	201400	444577450	5470	5470	5470	5470	0
10	20231103	201300	444577450	5470	5470	5470	5470	0
11	20231103	201200	444577450	5470	5470	5470	5470	0
12	20231103	201100	444577450	5470	5470	5470	5470	0
13	20231103	201000	444577450	5470	5470	5470	5470	0
14	20231103	200900	444577450	5470	5470	5470	5470	0
15	20231103	200800	444577450	5470	5470	5470	5470	0
16	20231103	200700	444577450	5470	5470	5470	5470	0
17	20231103	200600	444577450	5470	5470	5470	5470	0
18	20231103	200500	444577450	5470	5470	5470	5470	0
19	20231103	200400	444577450	5470	5470	5470	5470	0
20	20231103	200300	444577450	5470	5470	5470	5470	0
21	20231103	200200	444577450	5470	5470	5470	5470	0
22	20231103	200100	444577450	5470	5470	5470	5470	0
23	20231103	200000	444577450	5470	5470	5470	5470	0
24	20231103	195900	444577450	5470	5470	5470	5470	0
25	20231103	195800	444577450	5470	5470	5470	5470	0
26	20231103	195700	444577450	5470	5470	5470	5470	0
27	20231103	195600	444577450	5470	5470	5470	5470	0
28	20231103	195500	444577450	5470	5470	5470	5470	0
29	20231103	195400	444577450	5470	5470	5470	5470	0
30	20231103	195300	444577450	5470	5470	5470	5470	0
31	20231103	195200	444577450	5470	5470	5470	5470	0
32	20231103	195100	444577450	5470	5470	5470	5470	3609
33	20231103	195000	444577450	5470	5470	5470	5470	0
34	20231103	194900	444577450	5470	5470	5470	5470	0
35	20231103	194800	444577450	5470	5470	5470	5470	0
36	20231103	194700	444577450	5470	5470	5470	5470	0
37	20231103	194600	444577450	5470	5470	5470	5470	0
38	20231103	194500	444577450	5470	5470	5470	5470	0
39	20231103	194400	444577450	5470	5470	5470	5470	0
40	20231103	194300	444577450	5470	5470	5470	5470	0
41	20231103	194200	444577450	5470	5470	5470	5470	0
42	20231103	194100	444577450	5470	5470	5470	5470	0
43	20231103	194000	444577450	5470	5470	5470	5470	0
44	20231103	193900	444577450	5470	5470	5470	5470	0
45	20231103	193800	444577450	5470	5470	5470	5470	0
46	20231103	193700	444577450	5470	5470	5470	5470	0
47	20231103	193600	444577450	5470	5470	5470	5470	0
48	20231103	193500	444577450	5470	5470	5470	5470	0
49	20231103	193400	444577450	5470	5470	5470	5470	0
50	20231103	193300	444577450	5470	5470	5470	5470	0
51	20231103	193200	444577450	5470	5470	5470	5470	0
52	20231103	193100	444577450	5470	5470	5470	5470	0
53	20231103	193000	444577450	5470	5470	5470	5470	0
54	20231103	192900	444577450	5470	5470	5470	5470	0
55	20231103	192800	444577450	5470	5470	5470	5470	0
56	20231103	192700	444577450	5470	5470	5470	5470	0
57	20231103	192600	444577450	5470	5470	5470	5470	0
58	20231103	192500	444577450	5470	5470	5470	5470	0
59	20231103	192400	444577450	5470	5470	5470	5470	0
60	20231103	192300	444577450	5470	5470	5470	5470	0
61	20231103	192200	444577450	5470	5470	5470	5470	0
62	20231103	192100	444577450	5470	5470	5470	5470	3609
63	20231103	192000	444577450	5470	5470	5470	5470	0
64	20231103	191900	444577450	5470	5470	5470	5470	0
65	20231103	191800	444577450	5470	5470	5470	5470	0
66	20231103	191700	444577450	5470	5470	5470	5470	0
67	20231103	191600	444577450	5470	5470	5470	5470	0
68	20231103	191500	444577450	5470	5470	5470	5470	0
69	20231103	191400	444577450	5470	5470	5470	5470	0
70	20231103	191300	444577450	5470	5470	5470	5470	0
71	20231103	191200	444577450	5470	5470	5470	5470	0
72	20231103	191100	444577450	5470	5470	5470	5470	0
73	20231103	191000	444577450	5470	5470	5470	5470	0
74	20231103	190900	444577450	5470	5470	5470	5470	0
75	20231103	190800	444577450	5470	5470	5470	5470	0
76	20231103	190700	444577450	5470	5470	5470	5470	0
77	20231103	190600	444577450	5470	5470	5470	5470	0
78	20231103	190500	444577450	5470	5470	5470	5470	0
79	20231103	190400	444577450	5470	5470	5470	5470	0
80	20231103	190300	444577450	5470	5470	5470	5470	0
81	20231103	190200	444577450	5470	5470	5470	5470	0
82	20231103	190100	444577450	5470	5470	5470	5470	0
83	20231103	190000	444577450	5470	5470	5470	5470	0
84	20231103	185900	444577450	5470	5470	5470	5470	0
85	20231103	185800	444577450	5470	5470	5470	5470	0
86	20231103	185700	444577450	5470	5470	5470	5470	0
87	20231103	185600	444577450	5470	5470	5470	5470	0
88	20231103	185500	444577450	5470	5470	5470	5470	0
89	20231103	185400	444577450	5470	5470	5470	5470	0
90	20231103	185300	444577450	5470	5470	5470	5470	0
91	20231103	185200	444577450	5470	5470	5470	5470	0
92	20231103	185100	444577450	5470	5470	5470	5470	3609
93	20231103	185000	444577450	5470	5470	5470	5470	0
94	20231103	184900	444577450	5470	5470	5470	5470	0
95	20231103	184800	444577450	5470	5470	5470	5470	0
96	20231103	184700	444577450	5470	5470	5470	5470	0
97	20231103	184600	444577450	5470	5470	5470	5470	0
98	20231103	184500	444577450	5470	5470	5470	5470	0
99	20231103	184400	444577450	5470	5470	5470	5470	0
100	20231103	184300	444577450	5470	5470	5470	5470	0
101	20231103	184200	444577450	5470	5470	5470	5470	0
102	20231103	184100	444577450	5470	5470	5470	5470	0
103	20231103	184000	444577450	5470	5470	5470	5470	0
104	20231103	183900	444577450	5470	5470	5470	5470	0
105	20231103	183800	444577450	5470	5470	5470	5470	0
106	20231103	183700	444577450	5470	5470	5470	5470	0
107	20231103	183600	444577450	5470	5470	5470	5470	0
108	20231103	183500	444577450	5470	5470	5470	5470	0
109	20231103	183400	444577450	5470	5470	5470	5470	0
110	20231103	183300	444577450	5470	5470	5470	5470	0
111	20231103	183200	444577450	5470	5470	5470	5470	0
112	20231103	183100	444577450	5470	5470	5470	5470	0
113	20231103	183000	444577450	5470	5470	5470	5470	0
114	20231103	182900	444577450	5470	5470	5470	5470	0
115	20231103	182800	444577450	5470	5470	5470	5470	0
116	20231103	182700	444577450	5470	5470	5470	5470	0
117	20231103	182600	444577450	5470	5470	5470	5470	0
118	20231103	182500	444577450	5470	5470	5470	5470	0
119	20231103	182400	444577450	5470	5470	5470	5470	0
120	20231103	182300	444577450	5470	5470	5470	5470	0
121	20231103	182200	444577450	5470	5470	5470	5470	0
122	20231103	182100	444577450	5470	5470	5470	5470	3609
123	20231103	182000	444577450	5470	5470	5470	5470	0
124	20231103	181900	444577450	5470	5470	5470	5470	0
125	20231103	181800	444577450	5470	5470	5470	5470	0
126	20231103	181700	444577450	5470	5470	5470	5470	0
127	20231103	181600	444577450	5470	5470	5470	5470	0
128	20231103	181500	444577450	5470	5470	5470	5470	0
129	20231103	181400	444577450	5470	5470	5470	5470	0
130	20231103	181300	444577450	5470	5470	5470	5470	0
131	20231103	181200	444577450	5470	5470	5470	5470	0
132	20231103	181100	444577450	5470	5470	5470	5470	0
133	20231103	181000	444577450	5470	5470	5470	5470	0
134	20231103	180900	444577450	5470	5470	5470	5470	0
135	20231103	180800	444577450	5470	5470	5470	5470	0
136	20231103	180700	444577450	5470	5470	5470	5470	0
137	20231103	180600	444577450	5470	5470	5470	5470	0
138	20231103	180500	444577450	5470	5470	5470	5470	0
139	20231103	180400	444577450	5470	5470	5470	5470	0
140	20231103	180300	444577450	5470	5470	5470	5470	0
141	20231103	180200	444577450	5470	5470	5470	5470	0
142	20231103	180100	444577450	5470	5470	5470	5470	0
143	20231103	180000	444577450	5470	5470	5470	5470	0
144	20231103	175900	444577450	5470	5470	5470	5470	0
145	20231103	175800	444577450	5470	5470	5470	5470	0
146	20231103	175700	444577450	5470	5470	5470	5470	0
147	20231103	175600	444577450	5470	5470	5470	5470	0
148	20231103	175500	444577450	5470	5470	5470	5470	0
149	20231103	175400	444577450	5470	5470	5470	5470	0
150	20231103	175300	444577450	5470	5470	5470	5470	0
151	20231103	175200	444577450	5470	5470	5470	5470	0
152	20231103	175100	444577450	5470	5470	5470	5470	3609
153	20231103	175000	444577450	5470	5470	5470	5470	0
154	20231103	174900	444577450	5470	5470	5470	5470	0
155	20231103	174800	444577450	5470	5470	5470	5470	0
156	20231103	174700	444577450	5470	5470	5470	5470	0
157	20231103	174600	444577450	5470	5470	5470	5470	0
158	20231103	174500	444577450	5470	5470	5470	5470	0
159	20231103	174400	444577450	5470	5470	5470	5470	0
160	20231103	174300	444577450	5470	5470	5470	5470	0
161	20231103	174200	444577450	5470	5470	5470	5470	0
162	20231103	174100	444577450	5470	5470	5470	5470	0
163	20231103	174000	444577450	5470	5470	5470	5470	0
164	20231103	173900	444577450	5470	5470	5470	5470	0
165	20231103	173800	444577450	5470	5470	5470	5470	0
166	20231103	173700	444577450	5470	5470	5470	5470	0
167	20231103	173600	444577450	5470	5470	5470	5470	0
168	20231103	173500	444577450	5470	5470	5470	5470	0
169	20231103	173400	444577450	5470	5470	5470	5470	0
170	20231103	173300	444577450	5470	5470	5470	5470	0
171	20231103	173200	444577450	5470	5470	5470	5470	0
172	20231103	173100	444577450	5470	5470	5470	5470	0
173	20231103	173000	444577450	5470	5470	5470	5470	0
174	20231103	172900	444577450	5470	5470	5470	5470	0
175	20231103	172800	444577450	5470	5470	5470	5470	0
176	20231103	172700	444577450	5470	5470	5470	5470	0
177	20231103	172600	444577450	5470	5470	5470	5470	0
178	20231103	172500	444577450	5470	5470	5470	5470	0
179	20231103	172400	444577450	5470	5470	5470	5470	0
180	20231103	172300	444577450	5470	5470	5470	5470	0
181	20231103	172200	444577450	5470	5470	5470	5470	0
182	20231103	172100	444577450	5470	5470	5470	5470	3609
183	20231103	172000	444577450	5470	5470	5470	5470	0
184	20231103	171900	444577450	5470	5470	5470	5470	0
185	20231103	171800	444577450	5470	5470	5470	5470	0
186	20231103	171700	444577450	5470	5470	5470	5470	0
187	20231103	171600	444577450	5470	5470	5470	5470	0
188	20231103	171500	444577450	5470	5470	5470	5470	0
189	20231103	171400	444577450	5470	5470	5470	5470	0
190	20231103	171300	444577450	5470	5470	5470	5470	0
191	20231103	171200	444577450	5470	5470	5470	5470	0
192	20231103	171100	444577450	5470	5470	5470	5470	0
193	20231103	171000	444577450	5470	5470	5470	5470	0
194	20231103	170900	444577450	5470	5470	5470	5470	0
195	20231103	170800	444577450	5470	5470	5470	5470	0
196	20231103	170700	444577450	5470	5470	5470	5470	0
197	20231103	170600	444577450	5470	5470	5470	5470	0
198	20231103	170500	444577450	5470	5470	5470	5470	0
199	20231103	170400	444577450	5470	5470	5470	5470	0
200	20231103	170300	444577450	5470	5470	5470	5470	0
201	20231103	170200	444577450	5470	5470	5470	5470	0
202	20231103	170100	444577450	5470	5470	5470	5470	0
203	20231103	170000	444577450	5470	5470	5470	5470	0
204	20231103	165900	444577450	5470	5470	5470	5470	0
205	20231103	165800	444577450	5470	5470	5470	5470	0
206	20231103	165700	444577450	5470	5470	5470	5470	0
207	20231103	165600	444577450	5470	5470	5470	5470	0
208	20231103	165500	444577450	5470	5470	5470	5470	0
209	20231103	165400	444577450	5470	5470	5470	5470	0
210	20231103	165300	444577450	5470	5470	5470	5470	0
211	20231103	165200	444577450	5470	5470	5470	5470	0
212	20231103	165100	444577450	5470	5470	5470	5470	3609
213	20231103	165000	444577450	5470	5470	5470	5470	0
214	20231103	164900	444577450	5470	5470	5470	5470	0
215	20231103	164800	444577450	5470	5470	5470	5470	0
216	20231103	164700	444577450	5470	5470	5470	5470	0
217	20231103	164600	444577450	5470	5470	5470	5470	0
218	20231103	164500	444577450	5470	5470	5470	5470	0
219	20231103	164400	444577450	5470	5470	5470	5470	0
220	20231103	164300	444577450	5470	5470	5470	5470	0
221	20231103	164200	444577450	5470	5470	5470	5470	0
222	20231103	164100	444577450	5470	5470	5470	5470	0
223	20231103	164000	444577450	5470	5470	5470	5470	0
224	20231103	163900	444577450	5470	5470	5470	5470	0
225	20231103	163800	444577450	5470	5470	5470	5470	0
226	20231103	163700	444577450	5470	5470	5470	5470	0
227	20231103	163600	444577450	5470	5470	5470	5470	0
228	20231103	163500	444577450	5470	5470	5470	5470	0
229	20231103	163400	444577450	5470	5470	5470	5470	0
230	20231103	163300	444577450	5470	5470	5470	5470	0
231	20231103	163200	444577450	5470	5470	5470	5470	0
232	20231103	163100	444577450	5470	5470	5470	5470	0
233	20231103	163000	444577450	5470	5470	5470	5470	0
234	20231103	162900	444577450	5470	5470	5470	5470	0
235	20231103	162800	444577450	5470	5470	5470	5470	0
236	20231103	162700	444577450	5470	5470	5470	5470	0
237	20231103	162600	444577450	5470	5470	5470	5470	0
238	20231103	162500	444577450	5470	5470	5470	5470	0
239	20231103	162400	444577450	5470	5470	5470	5470	0
240	20231103	162300	444577450	5470	5470	5470	5470	0
241	20231103	162200	444577450	5470	5470	5470	5470	0
242	20231103	162100	444577450	5470	5470	5470	5470	3609
243	20231103	162000	444577450	5470	5470	5470	5470	0
244	20231103	161900	444577450	5470	5470	5470	5470	0
245	20231103	161800	444577450	5470	5470	5470	5470	0
246	20231103	161700	444577450	5470	5470	5470	5470	0
247	20231103	161600	444577450	5470	5470	5470	5470	0
248	20231103	161500	444577450	5470	5470	5470	5470	0
249	20231103	161400	444577450	5470	5470	5470	5470	0
250	20231103	161300	444577450	5470	5470	5470	5470	0
251	20231103	161200	444577450	5470	5470	5470	5470	0
252	20231103	161100	444577450	5470	5470	5470	5470	0
253	20231103	161000	444577450	5470	5470	5470	5470	0
254	20231103	160900	444577450	5470	5470	5470	5470	0
255	20231103	160800	444577450	5470	5470	5470	5470	0
256	20231103	160700	444577450	5470	5470	5470	5470	0
257	20231103	160600	444577450	5470	5470	5470	5470	0
258	20231103	160500	444577450	5470	5470	5470	5470	0
259	20231103	160400	444577450	5470	5470	5470	5470	0
260	20231103	160300	444577450	5470	5470	5470	5470	0
261	20231103	160200	444577450	5470	5470	5470	5470	0
262	20231103	160100	444577450	5470	5470	5470	5470	0
263	20231103	160000	444577450	5470	5470	5470	5470	0
264	20231103	155900	444577450	5470	5470	5470	5470	0
265	20231103	155800	444577450	5470	5470	5470	5470	0
266	20231103	155700	444577450	5470	5470	5470	5470	0
267	20231103	155600	444577450	5470	5470	5470	5470	0
268	20231103	155500	444577450	5470	5470	5470	5470	0
269	20231103	155400	444577450	5470	5470	5470	5470	0
270	20231103	155300	444577450	5470	5470	5470	5470	0
271	20231103	155200	444577450	5470	5470	5470	5470	0
272	20231103	155100	444577450	5470	5470	5470	5470	3609
273	20231103	155000	444577450	5470	5470	5470	5470	0
274	20231103	154900	444577450	5470	5470	5470	5470	0
275	20231103	154800	444577450	5470	5470	5470	5470	0
276	20231103	154700	444577450	5470	5470	5470	5470	0
277	20231103	154600	444577450	5470	5470	5470	5470	0
278	20231103	154500	444577450	5470	5470	5470	5470	0
279	20231103	154400	444577450	5470	5470	5470	5470	0
280	20231103	154300	444577450	5470	5470	5470	5470	0
281	20231103	154200	444577450	5470	5470	5470	5470	0
282	20231103	154100	444577450	5470	5470	5470	5470	0
283	20231103	154000	444577450	5470	5470	5470	5470	0
284	20231103	153900	444577450	5470	5470	5470	5470	0
285	20231103	153800	444577450	5470	5470	5470	5470	0
286	20231103	153700	444577450	5470	5470	5470	5470	0
287	20231103	153600	444577450	5470	5470	5470	5470	0
288	20231103	153500	444577450	5470	5470	5470	5470	0
289	20231103	153400	444577450	5470	5470	5470	5470	0
290	20231103	153300	444577450	5470	5470	5470	5470	0
291	20231103	153200	444577450	5470	5470	5470	5470	0
292	20231103	153100	444577450	5470	5470	5470	5470	0
293	20231103	153000	444577450	5470	5470	5470	5470	3609
294	20231103	152900	424836220	5420	5420	5420	5420	0
295	20231103	152800	424836220	5420	5420	5420	5420	0
296	20231103	152700	424836220	5420	5420	5420	5420	0
297	20231103	152600	424836220	5420	5420	5420	5420	0
298	20231103	152500	424836220	5420	5420	5420	5420	0
299	20231103	152400	424836220	5420	5420	5420	5420	0
300	20231103	152300	424836220	5420	5420	5420	5420	0
301	20231103	152200	424836220	5420	5420	5420	5420	0
302	20231103	152100	424836220	5420	5420	5420	5420	0
303	20231103	152000	424836220	5420	5420	5420	5420	0
304	20231103	151900	424836220	5420	5420	5420	5420	20
305	20231103	151800	424727820	5440	5440	5440	5440	20
306	20231103	151700	424619020	5440	5420	5440	5420	18
307	20231103	151600	424521440	5440	5430	5440	5430	101
308	20231103	151500	423973000	5440	5440	5440	5440	50
309	20231103	151400	423701000	5440	5440	5440	5440	1
310	20231103	151300	423695560	5440	5440	5440	5440	200
311	20231103	151200	422607560	5440	5430	5440	5430	41
312	20231103	151100	422384920	5430	5430	5430	5430	84
313	20231103	151000	421928800	5440	5440	5440	5440	145
314	20231103	150900	421140000	5440	5430	5440	5410	1195
315	20231103	150800	414672030	5440	5440	5440	5430	1510
316	20231103	150700	406467630	5440	5450	5450	5440	15
317	20231103	150600	406385890	5450	5450	5450	5450	14
318	20231103	150500	406309590	5440	5440	5450	5440	103
319	20231103	150400	405749250	5440	5440	5440	5440	3
320	20231103	150300	405732930	5440	5440	5440	5440	0
321	20231103	150200	405732930	5440	5440	5450	5440	25
322	20231103	150100	405596730	5450	5450	5450	5450	0
323	20231103	150000	405596730	5450	5450	5450	5450	0
324	20231103	145900	405596730	5450	5440	5450	5440	31
325	20231103	145800	405427980	5450	5450	5450	5450	4
326	20231103	145700	405406180	5440	5440	5440	5440	0
327	20231103	145600	405406180	5440	5450	5450	5440	13
328	20231103	145500	405335430	5450	5450	5450	5450	0
329	20231103	145400	405335430	5450	5450	5450	5450	0
330	20231103	145300	405335430	5450	5450	5450	5450	0
331	20231103	145200	405335430	5450	5450	5450	5450	2
332	20231103	145100	405324530	5440	5440	5440	5440	63
333	20231103	145000	404981810	5440	5440	5440	5440	300
334	20231103	144900	403349810	5440	5450	5450	5440	596
335	20231103	144800	400103730	5450	5450	5450	5450	879
336	20231103	144700	395313180	5450	5460	5460	5450	122
337	20231103	144600	394648270	5450	5450	5450	5450	184
338	20231103	144500	393645470	5450	5430	5450	5430	6076
339	20231103	144400	360551360	5430	5430	5430	5430	2627
340	20231103	144300	346286750	5430	5430	5430	5430	0
341	20231103	144200	346286750	5430	5430	5430	5430	0
342	20231103	144100	346286750	5430	5430	5430	5430	79
343	20231103	144000	345857780	5430	5430	5430	5430	0
344	20231103	143900	345857780	5430	5430	5430	5430	0
345	20231103	143800	345857780	5430	5430	5430	5430	18
346	20231103	143700	345760040	5430	5430	5430	5430	0
347	20231103	143600	345760040	5430	5430	5430	5430	0
348	20231103	143500	345760040	5430	5430	5430	5430	0
349	20231103	143400	345760040	5430	5430	5430	5430	0
350	20231103	143300	345760040	5430	5430	5430	5430	0
351	20231103	143200	345760040	5430	5430	5430	5430	0
352	20231103	143100	345760040	5430	5430	5430	5430	0
353	20231103	143000	345760040	5430	5430	5430	5430	0
354	20231103	142900	345760040	5430	5430	5430	5430	0
355	20231103	142800	345760040	5430	5430	5430	5430	0
356	20231103	142700	345760040	5430	5430	5430	5430	0
357	20231103	142600	345760040	5430	5430	5430	5430	0
358	20231103	142500	345760040	5430	5430	5430	5430	0
359	20231103	142400	345760040	5430	5430	5430	5430	0
360	20231103	142300	345760040	5430	5430	5430	5430	0
361	20231103	142200	345760040	5430	5430	5430	5430	0
362	20231103	142100	345760040	5430	5430	5430	5430	0
363	20231103	142000	345760040	5430	5430	5430	5430	1
364	20231103	141900	345754610	5420	5420	5420	5420	0
365	20231103	141800	345754610	5420	5420	5420	5420	0
366	20231103	141700	345754610	5420	5420	5420	5420	0
367	20231103	141600	345754610	5420	5420	5420	5420	8
368	20231103	141500	345711250	5420	5410	5420	5410	311
369	20231103	141400	344025900	5420	5420	5420	5420	401
370	20231103	141300	341852480	5410	5410	5410	5410	700
371	20231103	141200	338065480	5410	5410	5410	5410	600
372	20231103	141100	334819480	5420	5420	5420	5420	0
373	20231103	141000	334819480	5420	5410	5420	5410	52
374	20231103	140900	334537700	5420	5410	5420	5410	307
375	20231103	140800	332876820	5420	5420	5420	5420	1
376	20231103	140700	332871400	5410	5410	5410	5410	0
377	20231103	140600	332871400	5410	5410	5410	5410	0
378	20231103	140500	332871400	5410	5410	5410	5410	0
379	20231103	140400	332871400	5410	5380	5410	5380	35
380	20231103	140300	332682170	5410	5410	5410	5410	0
381	20231103	140200	332682170	5410	5410	5410	5410	111
382	20231103	140100	332081660	5410	5390	5410	5390	847
383	20231103	140000	327508100	5380	5380	5380	5380	9
384	20231103	135900	327459680	5370	5390	5390	5370	2000
385	20231103	135800	316697640	5410	5410	5410	5410	23
386	20231103	135700	316573210	5410	5410	5410	5410	228
387	20231103	135600	315339730	5390	5390	5390	5390	0
388	20231103	135500	315339730	5390	5390	5390	5390	0
389	20231103	135400	315339730	5390	5410	5410	5390	232
390	20231103	135300	314089230	5380	5380	5380	5380	0
391	20231103	135200	314089230	5380	5380	5380	5380	0
392	20231103	135100	314089230	5380	5400	5400	5380	300
393	20231103	135000	312472410	5420	5420	5420	5420	0
394	20231103	134900	312472410	5420	5410	5420	5410	9
395	20231103	134800	312423640	5400	5400	5400	5400	0
396	20231103	134700	312423640	5400	5400	5400	5400	0
397	20231103	134600	312423640	5400	5400	5400	5400	0
398	20231103	134500	312423640	5400	5400	5400	5400	2
399	20231103	134400	312412840	5400	5400	5400	5400	0
400	20231103	134300	312412840	5400	5400	5400	5400	285
401	20231103	134200	310873840	5400	5400	5400	5400	493
402	20231103	134100	308211640	5400	5400	5400	5400	0
403	20231103	134000	308211640	5400	5400	5400	5400	310
404	20231103	133900	306537640	5400	5400	5400	5400	0
405	20231103	133800	306537640	5400	5400	5400	5400	0
406	20231103	133700	306537640	5400	5400	5400	5400	0
407	20231103	133600	306537640	5400	5400	5400	5400	40
408	20231103	133500	306321640	5380	5400	5400	5380	3720
409	20231103	133400	286299680	5400	5400	5400	5400	4
410	20231103	133300	286278080	5420	5420	5420	5420	0
411	20231103	133200	286278080	5420	5420	5420	5420	0
412	20231103	133100	286278080	5420	5420	5420	5420	0
413	20231103	133000	286278080	5420	5420	5420	5420	0
414	20231103	132900	286278080	5420	5420	5420	5420	1
415	20231103	132800	286272660	5400	5400	5400	5400	20
416	20231103	132700	286164660	5400	5400	5400	5400	0
417	20231103	132600	286164660	5400	5400	5400	5400	0
418	20231103	132500	286164660	5400	5400	5400	5400	571
419	20231103	132400	283081260	5420	5420	5420	5420	0
420	20231103	132300	283081260	5420	5420	5420	5420	0
421	20231103	132200	283081260	5420	5420	5420	5420	0
422	20231103	132100	283081260	5420	5420	5420	5420	0
423	20231103	132000	283081260	5420	5420	5420	5420	0
424	20231103	131900	283081260	5420	5420	5420	5420	0
425	20231103	131800	283081260	5420	5420	5420	5420	1
426	20231103	131700	283075840	5420	5420	5420	5420	0
427	20231103	131600	283075840	5420	5420	5420	5420	0
428	20231103	131500	283075840	5420	5420	5420	5420	0
429	20231103	131400	283075840	5420	5420	5420	5420	0
430	20231103	131300	283075840	5420	5420	5420	5420	0
431	20231103	131200	283075840	5420	5420	5420	5420	0
432	20231103	131100	283075840	5420	5420	5420	5420	0
433	20231103	131000	283075840	5420	5420	5420	5420	1
434	20231103	130900	283070420	5400	5400	5400	5400	0
435	20231103	130800	283070420	5400	5400	5400	5400	4
436	20231103	130700	283048820	5410	5410	5410	5410	4
437	20231103	130600	283027180	5410	5410	5410	5410	34
438	20231103	130500	282843240	5420	5420	5420	5420	0
439	20231103	130400	282843240	5420	5420	5420	5420	0
440	20231103	130300	282843240	5420	5420	5420	5420	0
441	20231103	130200	282843240	5420	5420	5420	5420	0
442	20231103	130100	282843240	5420	5420	5420	5420	56
443	20231103	130000	282539720	5420	5410	5420	5410	502
444	20231103	125900	279819060	5410	5410	5410	5410	0
445	20231103	125800	279819060	5410	5410	5410	5400	1029
446	20231103	125700	274262170	5410	5410	5410	5410	0
447	20231103	125600	274262170	5410	5410	5410	5410	74
448	20231103	125500	273861830	5420	5420	5420	5420	0
449	20231103	125400	273861830	5420	5420	5420	5420	0
450	20231103	125300	273861830	5420	5420	5420	5420	61
451	20231103	125200	273531210	5440	5440	5440	5440	56
452	20231103	125100	273226570	5420	5420	5420	5420	0
453	20231103	125000	273226570	5420	5420	5420	5420	0
454	20231103	124900	273226570	5420	5420	5420	5420	334
455	20231103	124800	271416290	5420	5420	5420	5420	0
456	20231103	124700	271416290	5420	5420	5420	5420	100
457	20231103	124600	270874290	5420	5420	5420	5420	0
458	20231103	124500	270874290	5420	5420	5420	5420	0
459	20231103	124400	270874290	5420	5420	5420	5420	100
460	20231103	124300	270332290	5450	5450	5450	5450	0
461	20231103	124200	270332290	5450	5450	5450	5450	0
462	20231103	124100	270332290	5450	5450	5450	5450	0
463	20231103	124000	270332290	5450	5450	5450	5450	0
464	20231103	123900	270332290	5450	5450	5450	5450	0
465	20231103	123800	270332290	5450	5430	5450	5420	6009
466	20231103	123700	237758580	5450	5450	5450	5450	0
467	20231103	123600	237758580	5450	5450	5450	5450	0
468	20231103	123500	237758580	5450	5450	5450	5450	0
469	20231103	123400	237758580	5450	5450	5450	5450	0
470	20231103	123300	237758580	5450	5450	5450	5450	0
471	20231103	123200	237758580	5450	5450	5450	5450	0
472	20231103	123100	237758580	5450	5440	5450	5440	19
473	20231103	123000	237655210	5440	5440	5440	5440	11
474	20231103	122900	237595370	5430	5430	5430	5430	0
475	20231103	122800	237595370	5430	5430	5430	5430	0
476	20231103	122700	237595370	5430	5430	5440	5430	1804
477	20231103	122600	227799600	5430	5430	5430	5430	0
478	20231103	122500	227799600	5430	5430	5430	5430	150
479	20231103	122400	226985100	5440	5440	5440	5440	227
480	20231103	122300	225750220	5450	5450	5450	5450	0
481	20231103	122200	225750220	5450	5450	5450	5450	0
482	20231103	122100	225750220	5450	5450	5450	5450	0
483	20231103	122000	225750220	5450	5450	5450	5450	0
484	20231103	121900	225750220	5450	5450	5450	5450	0
485	20231103	121800	225750220	5450	5450	5450	5450	0
486	20231103	121700	225750220	5450	5450	5450	5450	0
487	20231103	121600	225750220	5450	5450	5450	5450	0
488	20231103	121500	225750220	5450	5440	5450	5440	10
489	20231103	121400	225695810	5440	5440	5440	5440	0
490	20231103	121300	225695810	5440	5440	5440	5440	269
491	20231103	121200	224232450	5440	5450	5450	5440	3
492	20231103	121100	224216110	5450	5450	5450	5450	0
493	20231103	121000	224216110	5450	5450	5450	5450	0
494	20231103	120900	224216110	5450	5450	5450	5450	52
495	20231103	120800	223932710	5450	5450	5450	5450	0
496	20231103	120700	223932710	5450	5450	5450	5450	150
497	20231103	120600	223115210	5460	5460	5460	5460	1
498	20231103	120500	223109750	5450	5450	5450	5450	0
499	20231103	120400	223109750	5450	5450	5450	5450	2584
500	20231103	120300	209026950	5450	5450	5450	5450	250
501	20231103	120200	207664450	5450	5450	5450	5450	0
502	20231103	120100	207664450	5450	5450	5450	5450	0
503	20231103	120000	207664450	5450	5450	5450	5450	0
504	20231103	115900	207664450	5450	5450	5450	5450	0
505	20231103	115800	207664450	5450	5450	5450	5450	5
506	20231103	115700	207637200	5450	5450	5450	5450	141
507	20231103	115600	206868750	5450	5450	5450	5450	571
508	20231103	115500	203756800	5450	5450	5450	5450	4
509	20231103	115400	203735000	5450	5450	5450	5450	0
510	20231103	115300	203735000	5450	5450	5450	5450	0
511	20231103	115200	203735000	5450	5450	5450	5450	0
512	20231103	115100	203735000	5450	5450	5450	5450	0
513	20231103	115000	203735000	5450	5450	5450	5450	0
514	20231103	114900	203735000	5450	5450	5450	5450	0
515	20231103	114800	203735000	5450	5450	5450	5450	0
516	20231103	114700	203735000	5450	5450	5450	5450	920
517	20231103	114600	198721000	5440	5440	5440	5440	4
518	20231103	114500	198699240	5450	5450	5450	5450	0
519	20231103	114400	198699240	5450	5450	5450	5450	0
520	20231103	114300	198699240	5450	5450	5450	5450	0
521	20231103	114200	198699240	5450	5450	5450	5450	0
522	20231103	114100	198699240	5450	5440	5450	5440	1011
523	20231103	114000	193199390	5440	5440	5440	5440	0
524	20231103	113900	193199390	5440	5440	5440	5440	8
525	20231103	113800	193155870	5450	5450	5450	5450	100
526	20231103	113700	192610870	5440	5440	5440	5440	28
527	20231103	113600	192458550	5440	5440	5440	5440	530
528	20231103	113500	189575350	5440	5430	5440	5430	44
529	20231103	113400	189336010	5440	5440	5440	5440	0
530	20231103	113300	189336010	5440	5440	5440	5440	0
531	20231103	113200	189336010	5440	5440	5440	5440	0
532	20231103	113100	189336010	5440	5440	5440	5440	0
533	20231103	113000	189336010	5440	5440	5440	5440	0
534	20231103	112900	189336010	5440	5440	5440	5440	1
535	20231103	112800	189330570	5440	5440	5440	5440	0
536	20231103	112700	189330570	5440	5440	5440	5420	16
537	20231103	112600	189243770	5420	5440	5440	5420	94
538	20231103	112500	188732430	5440	5440	5440	5440	0
539	20231103	112400	188732430	5440	5440	5440	5440	0
540	20231103	112300	188732430	5440	5440	5440	5440	2
541	20231103	112200	188721550	5420	5420	5420	5420	3
542	20231103	112100	188705290	5420	5420	5420	5420	0
543	20231103	112000	188705290	5420	5440	5440	5420	100
544	20231103	111900	188163030	5440	5440	5440	5440	0
545	20231103	111800	188163030	5440	5440	5440	5440	1
546	20231103	111700	188157590	5420	5420	5420	5420	2
547	20231103	111600	188146750	5450	5450	5450	5450	0
548	20231103	111500	188146750	5450	5420	5450	5420	2
549	20231103	111400	188135880	5420	5430	5430	5420	9
550	20231103	111300	188087040	5450	5420	5450	5420	2
551	20231103	111200	188076170	5450	5450	5450	5450	11
552	20231103	111100	188016220	5420	5420	5420	5420	1
553	20231103	111000	188010800	5450	5450	5450	5450	3000
554	20231103	110900	171660800	5450	5450	5450	5450	0
555	20231103	110800	171660800	5450	5450	5450	5450	0
556	20231103	110700	171660800	5450	5450	5450	5450	0
557	20231103	110600	171660800	5450	5450	5450	5450	0
558	20231103	110500	171660800	5450	5440	5450	5440	4
559	20231103	110400	171639030	5450	5440	5450	5440	2000
560	20231103	110300	160747860	5440	5440	5440	5420	17
561	20231103	110200	160655500	5440	5440	5440	5440	1
562	20231103	110100	160650060	5410	5420	5420	5410	4
563	20231103	110000	160628410	5440	5440	5440	5440	0
564	20231103	105900	160628410	5440	5440	5440	5440	0
565	20231103	105800	160628410	5440	5440	5440	5440	0
566	20231103	105700	160628410	5440	5440	5440	5440	0
567	20231103	105600	160628410	5440	5440	5440	5440	0
568	20231103	105500	160628410	5440	5420	5440	5420	69
569	20231103	105400	160253850	5450	5450	5450	5450	0
570	20231103	105300	160253850	5450	5450	5450	5450	0
571	20231103	105200	160253850	5450	5450	5450	5450	1
572	20231103	105100	160248400	5420	5420	5450	5420	384
573	20231103	105000	158166970	5420	5440	5440	5420	108
574	20231103	104900	157579660	5430	5430	5440	5430	1242
575	20231103	104800	150825570	5430	5400	5430	5400	3499
576	20231103	104700	131863840	5410	5410	5410	5410	1
577	20231103	104600	131858430	5400	5400	5400	5400	70
578	20231103	104500	131480430	5410	5410	5410	5410	0
579	20231103	104400	131480430	5410	5410	5410	5410	0
580	20231103	104300	131480430	5410	5410	5410	5410	1
581	20231103	104200	131475020	5400	5400	5400	5400	0
582	20231103	104100	131475020	5400	5380	5400	5380	1000
583	20231103	104000	126085020	5380	5380	5380	5380	4
584	20231103	103900	126063500	5400	5400	5400	5400	1
585	20231103	103800	126058100	5380	5380	5380	5380	12
586	20231103	103700	125993540	5400	5400	5400	5400	0
587	20231103	103600	125993540	5400	5400	5400	5400	1
588	20231103	103500	125988140	5390	5390	5390	5390	436
589	20231103	103400	123638100	5390	5390	5390	5390	1
590	20231103	103300	123632710	5380	5380	5380	5380	101
591	20231103	103200	123089330	5380	5380	5380	5380	412
592	20231103	103100	120872770	5390	5390	5390	5390	10
593	20231103	103000	120818870	5390	5390	5390	5390	0
594	20231103	102900	120818870	5390	5390	5390	5390	0
595	20231103	102800	120818870	5390	5390	5390	5390	0
596	20231103	102700	120818870	5390	5390	5390	5390	0
597	20231103	102600	120818870	5390	5390	5390	5390	0
598	20231103	102500	120818870	5390	5390	5390	5390	10
599	20231103	102400	120764970	5390	5390	5390	5380	14
600	20231103	102300	120689520	5390	5390	5390	5390	13
601	20231103	102200	120619450	5390	5390	5390	5390	11
602	20231103	102100	120560160	5390	5390	5390	5390	0
603	20231103	102000	120560160	5390	5390	5390	5390	0
604	20231103	101900	120560160	5390	5390	5390	5390	1
605	20231103	101800	120554770	5380	5380	5380	5380	100
606	20231103	101700	120016770	5390	5390	5390	5390	0
607	20231103	101600	120016770	5390	5390	5390	5390	48
608	20231103	101500	119758050	5390	5390	5390	5390	0
609	20231103	101400	119758050	5390	5390	5390	5390	2
610	20231103	101300	119747270	5390	5390	5390	5390	0
611	20231103	101200	119747270	5390	5390	5390	5390	8
612	20231103	101100	119704150	5390	5380	5390	5380	1136
613	20231103	101000	113592460	5380	5380	5380	5380	0
614	20231103	100900	113592460	5380	5380	5380	5380	594
615	20231103	100800	110396740	5380	5380	5380	5380	0
616	20231103	100700	110396740	5380	5380	5380	5380	280
617	20231103	100600	108890340	5370	5370	5370	5370	1000
618	20231103	100500	103520340	5390	5380	5390	5370	516
619	20231103	100400	100744320	5380	5370	5380	5370	671
620	20231103	100300	97139330	5370	5370	5370	5370	1
621	20231103	100200	97133960	5380	5380	5380	5380	0
622	20231103	100100	97133960	5380	5380	5380	5360	220
623	20231103	100000	95954360	5380	5380	5380	5380	1
624	20231103	095900	95948980	5380	5370	5380	5370	549
625	20231103	095800	93000660	5370	5370	5370	5370	0
626	20231103	095700	93000660	5370	5370	5370	5370	0
627	20231103	095600	93000660	5370	5370	5370	5370	1
628	20231103	095500	92995290	5380	5380	5380	5380	3
629	20231103	095400	92979150	5380	5380	5380	5380	1
630	20231103	095300	92973770	5340	5350	5350	5340	4228
631	20231103	095200	70386740	5380	5360	5380	5360	29
632	20231103	095100	70230820	5360	5370	5370	5360	926
633	20231103	095000	65267360	5390	5390	5390	5390	0
634	20231103	094900	65267360	5390	5390	5390	5390	0
635	20231103	094800	65267360	5390	5390	5390	5390	0
636	20231103	094700	65267360	5390	5390	5390	5390	0
637	20231103	094600	65267360	5390	5390	5390	5390	11
638	20231103	094500	65208070	5360	5360	5360	5360	70
639	20231103	094400	64832870	5390	5390	5390	5390	0
640	20231103	094300	64832870	5390	5390	5390	5390	0
641	20231103	094200	64832870	5390	5370	5390	5370	618
642	20231103	094100	61514150	5390	5390	5390	5390	0
643	20231103	094000	61514150	5390	5390	5390	5390	0
644	20231103	093900	61514150	5390	5380	5390	5370	140
645	20231103	093800	60761930	5380	5380	5380	5380	13
646	20231103	093700	60691990	5370	5380	5380	5370	37
647	20231103	093600	60492970	5380	5380	5380	5380	18
648	20231103	093500	60396130	5390	5390	5390	5390	0
649	20231103	093400	60396130	5390	5390	5390	5390	9
650	20231103	093300	60347620	5390	5390	5390	5390	5
651	20231103	093200	60320670	5390	5390	5390	5390	0
652	20231103	093100	60320670	5390	5390	5390	5390	0
653	20231103	093000	60320670	5390	5380	5390	5370	757
654	20231103	092900	56255450	5400	5400	5400	5400	0
655	20231103	092800	56255450	5400	5400	5400	5400	0
656	20231103	092700	56255450	5400	5400	5400	5400	0
657	20231103	092600	56255450	5400	5400	5400	5400	1
658	20231103	092500	56250050	5390	5390	5390	5390	34
659	20231103	092400	56066790	5400	5400	5400	5400	0
660	20231103	092300	56066790	5400	5390	5400	5390	74
661	20231103	092200	55667870	5390	5390	5390	5390	0
662	20231103	092100	55667870	5390	5390	5390	5390	0
663	20231103	092000	55667870	5390	5390	5390	5390	0
664	20231103	091900	55667870	5390	5390	5390	5390	0
665	20231103	091800	55667870	5390	5380	5390	5370	205
666	20231103	091700	54565000	5380	5390	5390	5380	86
667	20231103	091600	54101820	5400	5400	5400	5400	0
668	20231103	091500	54101820	5400	5400	5400	5400	0
669	20231103	091400	54101820	5400	5400	5400	5400	16
670	20231103	091300	54015420	5390	5390	5390	5390	216
671	20231103	091200	52851180	5380	5380	5380	5380	0
672	20231103	091100	52851180	5380	5420	5420	5380	105
673	20231103	091000	52284420	5400	5400	5420	5400	12
674	20231103	090900	52219600	5420	5400	5420	5400	27
675	20231103	090800	52073760	5420	5400	5420	5400	8
676	20231103	090700	52030500	5420	5390	5420	5390	23
677	20231103	090600	51906470	5390	5370	5390	5360	1135
678	20231103	090500	45821770	5390	5380	5390	5380	1069
679	20231103	090400	40070160	5400	5400	5400	5380	1847
680	20231103	090300	30109500	5420	5440	5440	5410	2346
681	20231103	090200	17406760	5440	5420	5440	5420	102
682	20231103	090100	16852000	5420	5430	5440	5420	80
683	20231103	090000	16418080	5420	5410	5440	5410	2038