KissMeData/009440/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185200	33432870	2730	2730	2730	2730	1242
3	20231103	185100	33432870	2730	2730	2730	2730	0
4	20231103	185000	33432870	2730	2730	2730	2730	0
5	20231103	184900	33432870	2730	2730	2730	2730	0
6	20231103	184800	33432870	2730	2730	2730	2730	0
7	20231103	184700	33432870	2730	2730	2730	2730	0
8	20231103	184600	33432870	2730	2730	2730	2730	0
9	20231103	184500	33432870	2730	2730	2730	2730	0
10	20231103	184400	33432870	2730	2730	2730	2730	0
11	20231103	184300	33432870	2730	2730	2730	2730	0
12	20231103	184200	33432870	2730	2730	2730	2730	0
13	20231103	184100	33432870	2730	2730	2730	2730	0
14	20231103	184000	33432870	2730	2730	2730	2730	0
15	20231103	183900	33432870	2730	2730	2730	2730	0
16	20231103	183800	33432870	2730	2730	2730	2730	0
17	20231103	183700	33432870	2730	2730	2730	2730	0
18	20231103	183600	33432870	2730	2730	2730	2730	0
19	20231103	183500	33432870	2730	2730	2730	2730	0
20	20231103	183400	33432870	2730	2730	2730	2730	0
21	20231103	183300	33432870	2730	2730	2730	2730	0
22	20231103	183200	33432870	2730	2730	2730	2730	0
23	20231103	183100	33432870	2730	2730	2730	2730	0
24	20231103	183000	33432870	2730	2730	2730	2730	0
25	20231103	182900	33432870	2730	2730	2730	2730	0
26	20231103	182800	33432870	2730	2730	2730	2730	0
27	20231103	182700	33432870	2730	2730	2730	2730	0
28	20231103	182600	33432870	2730	2730	2730	2730	0
29	20231103	182500	33432870	2730	2730	2730	2730	0
30	20231103	182400	33432870	2730	2730	2730	2730	0
31	20231103	182300	33432870	2730	2730	2730	2730	0
32	20231103	182200	33432870	2730	2730	2730	2730	1242
33	20231103	182100	33432870	2730	2730	2730	2730	0
34	20231103	182000	33432870	2730	2730	2730	2730	0
35	20231103	181900	33432870	2730	2730	2730	2730	0
36	20231103	181800	33432870	2730	2730	2730	2730	0
37	20231103	181700	33432870	2730	2730	2730	2730	0
38	20231103	181600	33432870	2730	2730	2730	2730	0
39	20231103	181500	33432870	2730	2730	2730	2730	0
40	20231103	181400	33432870	2730	2730	2730	2730	0
41	20231103	181300	33432870	2730	2730	2730	2730	0
42	20231103	181200	33432870	2730	2730	2730	2730	0
43	20231103	181100	33432870	2730	2730	2730	2730	0
44	20231103	181000	33432870	2730	2730	2730	2730	0
45	20231103	180900	33432870	2730	2730	2730	2730	0
46	20231103	180800	33432870	2730	2730	2730	2730	0
47	20231103	180700	33432870	2730	2730	2730	2730	0
48	20231103	180600	33432870	2730	2730	2730	2730	0
49	20231103	180500	33432870	2730	2730	2730	2730	0
50	20231103	180400	33432870	2730	2730	2730	2730	0
51	20231103	180300	33432870	2730	2730	2730	2730	0
52	20231103	180200	33432870	2730	2730	2730	2730	0
53	20231103	180100	33432870	2730	2730	2730	2730	0
54	20231103	180000	33432870	2730	2730	2730	2730	0
55	20231103	175900	33432870	2730	2730	2730	2730	0
56	20231103	175800	33432870	2730	2730	2730	2730	0
57	20231103	175700	33432870	2730	2730	2730	2730	0
58	20231103	175600	33432870	2730	2730	2730	2730	0
59	20231103	175500	33432870	2730	2730	2730	2730	0
60	20231103	175400	33432870	2730	2730	2730	2730	0
61	20231103	175300	33432870	2730	2730	2730	2730	0
62	20231103	175200	33432870	2730	2730	2730	2730	1242
63	20231103	175100	33432870	2730	2730	2730	2730	0
64	20231103	175000	33432870	2730	2730	2730	2730	0
65	20231103	174900	33432870	2730	2730	2730	2730	0
66	20231103	174800	33432870	2730	2730	2730	2730	0
67	20231103	174700	33432870	2730	2730	2730	2730	0
68	20231103	174600	33432870	2730	2730	2730	2730	0
69	20231103	174500	33432870	2730	2730	2730	2730	0
70	20231103	174400	33432870	2730	2730	2730	2730	0
71	20231103	174300	33432870	2730	2730	2730	2730	0
72	20231103	174200	33432870	2730	2730	2730	2730	0
73	20231103	174100	33432870	2730	2730	2730	2730	0
74	20231103	174000	33432870	2730	2730	2730	2730	0
75	20231103	173900	33432870	2730	2730	2730	2730	0
76	20231103	173800	33432870	2730	2730	2730	2730	0
77	20231103	173700	33432870	2730	2730	2730	2730	0
78	20231103	173600	33432870	2730	2730	2730	2730	0
79	20231103	173500	33432870	2730	2730	2730	2730	0
80	20231103	173400	33432870	2730	2730	2730	2730	0
81	20231103	173300	33432870	2730	2730	2730	2730	0
82	20231103	173200	33432870	2730	2730	2730	2730	0
83	20231103	173100	33432870	2730	2730	2730	2730	0
84	20231103	173000	33432870	2730	2730	2730	2730	0
85	20231103	172900	33432870	2730	2730	2730	2730	0
86	20231103	172800	33432870	2730	2730	2730	2730	0
87	20231103	172700	33432870	2730	2730	2730	2730	0
88	20231103	172600	33432870	2730	2730	2730	2730	0
89	20231103	172500	33432870	2730	2730	2730	2730	0
90	20231103	172400	33432870	2730	2730	2730	2730	0
91	20231103	172300	33432870	2730	2730	2730	2730	0
92	20231103	172200	33432870	2730	2730	2730	2730	1242
93	20231103	172100	33432870	2730	2730	2730	2730	0
94	20231103	172000	33432870	2730	2730	2730	2730	0
95	20231103	171900	33432870	2730	2730	2730	2730	0
96	20231103	171800	33432870	2730	2730	2730	2730	0
97	20231103	171700	33432870	2730	2730	2730	2730	0
98	20231103	171600	33432870	2730	2730	2730	2730	0
99	20231103	171500	33432870	2730	2730	2730	2730	0
100	20231103	171400	33432870	2730	2730	2730	2730	0
101	20231103	171300	33432870	2730	2730	2730	2730	0
102	20231103	171200	33432870	2730	2730	2730	2730	0
103	20231103	171100	33432870	2730	2730	2730	2730	0
104	20231103	171000	33432870	2730	2730	2730	2730	0
105	20231103	170900	33432870	2730	2730	2730	2730	0
106	20231103	170800	33432870	2730	2730	2730	2730	0
107	20231103	170700	33432870	2730	2730	2730	2730	0
108	20231103	170600	33432870	2730	2730	2730	2730	0
109	20231103	170500	33432870	2730	2730	2730	2730	0
110	20231103	170400	33432870	2730	2730	2730	2730	0
111	20231103	170300	33432870	2730	2730	2730	2730	0
112	20231103	170200	33432870	2730	2730	2730	2730	0
113	20231103	170100	33432870	2730	2730	2730	2730	0
114	20231103	170000	33432870	2730	2730	2730	2730	0
115	20231103	165900	33432870	2730	2730	2730	2730	0
116	20231103	165800	33432870	2730	2730	2730	2730	0
117	20231103	165700	33432870	2730	2730	2730	2730	0
118	20231103	165600	33432870	2730	2730	2730	2730	0
119	20231103	165500	33432870	2730	2730	2730	2730	0
120	20231103	165400	33432870	2730	2730	2730	2730	0
121	20231103	165300	33432870	2730	2730	2730	2730	0
122	20231103	165200	33432870	2730	2730	2730	2730	1242
123	20231103	165100	33432870	2730	2730	2730	2730	0
124	20231103	165000	33432870	2730	2730	2730	2730	0
125	20231103	164900	33432870	2730	2730	2730	2730	0
126	20231103	164800	33432870	2730	2730	2730	2730	0
127	20231103	164700	33432870	2730	2730	2730	2730	0
128	20231103	164600	33432870	2730	2730	2730	2730	0
129	20231103	164500	33432870	2730	2730	2730	2730	0
130	20231103	164400	33432870	2730	2730	2730	2730	0
131	20231103	164300	33432870	2730	2730	2730	2730	0
132	20231103	164200	33432870	2730	2730	2730	2730	0
133	20231103	164100	33432870	2730	2730	2730	2730	0
134	20231103	164000	33432870	2730	2730	2730	2730	0
135	20231103	163900	33432870	2730	2730	2730	2730	0
136	20231103	163800	33432870	2730	2730	2730	2730	0
137	20231103	163700	33432870	2730	2730	2730	2730	0
138	20231103	163600	33432870	2730	2730	2730	2730	0
139	20231103	163500	33432870	2730	2730	2730	2730	0
140	20231103	163400	33432870	2730	2730	2730	2730	0
141	20231103	163300	33432870	2730	2730	2730	2730	0
142	20231103	163200	33432870	2730	2730	2730	2730	0
143	20231103	163100	33432870	2730	2730	2730	2730	0
144	20231103	163000	33432870	2730	2730	2730	2730	0
145	20231103	162900	33432870	2730	2730	2730	2730	0
146	20231103	162800	33432870	2730	2730	2730	2730	0
147	20231103	162700	33432870	2730	2730	2730	2730	0
148	20231103	162600	33432870	2730	2730	2730	2730	0
149	20231103	162500	33432870	2730	2730	2730	2730	0
150	20231103	162400	33432870	2730	2730	2730	2730	0
151	20231103	162300	33432870	2730	2730	2730	2730	0
152	20231103	162200	33432870	2730	2730	2730	2730	1242
153	20231103	162100	33432870	2730	2730	2730	2730	0
154	20231103	162000	33432870	2730	2730	2730	2730	0
155	20231103	161900	33432870	2730	2730	2730	2730	0
156	20231103	161800	33432870	2730	2730	2730	2730	0
157	20231103	161700	33432870	2730	2730	2730	2730	0
158	20231103	161600	33432870	2730	2730	2730	2730	0
159	20231103	161500	33432870	2730	2730	2730	2730	0
160	20231103	161400	33432870	2730	2730	2730	2730	0
161	20231103	161300	33432870	2730	2730	2730	2730	0
162	20231103	161200	33432870	2730	2730	2730	2730	0
163	20231103	161100	33432870	2730	2730	2730	2730	0
164	20231103	161000	33432870	2730	2730	2730	2730	0
165	20231103	160900	33432870	2730	2730	2730	2730	0
166	20231103	160800	33432870	2730	2730	2730	2730	0
167	20231103	160700	33432870	2730	2730	2730	2730	0
168	20231103	160600	33432870	2730	2730	2730	2730	0
169	20231103	160500	33432870	2730	2730	2730	2730	0
170	20231103	160400	33432870	2730	2730	2730	2730	0
171	20231103	160300	33432870	2730	2730	2730	2730	0
172	20231103	160200	33432870	2730	2730	2730	2730	0
173	20231103	160100	33432870	2730	2730	2730	2730	0
174	20231103	160000	33432870	2730	2730	2730	2730	0
175	20231103	155900	33432870	2730	2730	2730	2730	0
176	20231103	155800	33432870	2730	2730	2730	2730	0
177	20231103	155700	33432870	2730	2730	2730	2730	0
178	20231103	155600	33432870	2730	2730	2730	2730	0
179	20231103	155500	33432870	2730	2730	2730	2730	0
180	20231103	155400	33432870	2730	2730	2730	2730	0
181	20231103	155300	33432870	2730	2730	2730	2730	0
182	20231103	155200	33432870	2730	2730	2730	2730	1242
183	20231103	155100	33432870	2730	2730	2730	2730	0
184	20231103	155000	33432870	2730	2730	2730	2730	0
185	20231103	154900	33432870	2730	2730	2730	2730	0
186	20231103	154800	33432870	2730	2730	2730	2730	0
187	20231103	154700	33432870	2730	2730	2730	2730	0
188	20231103	154600	33432870	2730	2730	2730	2730	0
189	20231103	154500	33432870	2730	2730	2730	2730	0
190	20231103	154400	33432870	2730	2730	2730	2730	0
191	20231103	154300	33432870	2730	2730	2730	2730	0
192	20231103	154200	33432870	2730	2730	2730	2730	0
193	20231103	154100	33432870	2730	2730	2730	2730	0
194	20231103	154000	33432870	2730	2730	2730	2730	0
195	20231103	153900	33432870	2730	2730	2730	2730	0
196	20231103	153800	33432870	2730	2730	2730	2730	0
197	20231103	153700	33432870	2730	2730	2730	2730	0
198	20231103	153600	33432870	2730	2730	2730	2730	0
199	20231103	153500	33432870	2730	2730	2730	2730	0
200	20231103	153400	33432870	2730	2730	2730	2730	0
201	20231103	153300	33432870	2730	2730	2730	2730	0
202	20231103	153200	33432870	2730	2730	2730	2730	0
203	20231103	153100	33432870	2730	2730	2730	2730	0
204	20231103	153000	33432870	2730	2730	2730	2730	1242
205	20231103	152900	30042210	2705	2705	2705	2705	0
206	20231103	152800	30042210	2705	2705	2705	2705	0
207	20231103	152700	30042210	2705	2705	2705	2705	0
208	20231103	152600	30042210	2705	2705	2705	2705	0
209	20231103	152500	30042210	2705	2705	2705	2705	0
210	20231103	152400	30042210	2705	2705	2705	2705	0
211	20231103	152300	30042210	2705	2705	2705	2705	0
212	20231103	152200	30042210	2705	2705	2705	2705	0
213	20231103	152100	30042210	2705	2705	2705	2705	0
214	20231103	152000	30042210	2705	2705	2705	2705	0
215	20231103	151900	30042210	2705	2690	2705	2685	46
216	20231103	151800	29918590	2695	2695	2695	2695	4
217	20231103	151700	29907810	2705	2705	2705	2705	0
218	20231103	151600	29907810	2705	2705	2705	2705	0
219	20231103	151500	29907810	2705	2700	2705	2700	17
220	20231103	151400	29861905	2705	2700	2705	2700	18
221	20231103	151300	29813260	2700	2700	2700	2700	0
222	20231103	151200	29813260	2700	2700	2700	2700	0
223	20231103	151100	29813260	2700	2700	2700	2700	0
224	20231103	151000	29813260	2700	2700	2700	2700	0
225	20231103	150900	29813260	2700	2700	2700	2700	0
226	20231103	150800	29813260	2700	2705	2705	2700	29
227	20231103	150700	29734930	2705	2705	2705	2705	1
228	20231103	150600	29732225	2700	2700	2700	2700	1
229	20231103	150500	29729525	2700	2700	2700	2700	60
230	20231103	150400	29567525	2705	2705	2705	2705	0
231	20231103	150300	29567525	2705	2705	2705	2705	2
232	20231103	150200	29562115	2705	2700	2705	2700	18
233	20231103	150100	29513510	2700	2700	2700	2700	1
234	20231103	150000	29510810	2700	2700	2700	2700	0
235	20231103	145900	29510810	2700	2700	2700	2700	6
236	20231103	145800	29494610	2710	2710	2710	2710	0
237	20231103	145700	29494610	2710	2710	2710	2710	0
238	20231103	145600	29494610	2710	2710	2710	2710	0
239	20231103	145500	29494610	2710	2710	2710	2710	0
240	20231103	145400	29494610	2710	2710	2710	2710	0
241	20231103	145300	29494610	2710	2710	2710	2710	0
242	20231103	145200	29494610	2710	2710	2710	2710	1
243	20231103	145100	29491900	2685	2685	2685	2685	89
244	20231103	145000	29252935	2685	2715	2715	2685	2
245	20231103	144900	29247535	2675	2675	2675	2675	0
246	20231103	144800	29247535	2675	2695	2695	2675	1500
247	20231103	144700	25229680	2715	2715	2715	2715	1
248	20231103	144600	25226965	2715	2715	2715	2715	2
249	20231103	144500	25221535	2715	2715	2715	2715	0
250	20231103	144400	25221535	2715	2715	2715	2715	1
251	20231103	144300	25218820	2695	2695	2695	2695	0
252	20231103	144200	25218820	2695	2695	2695	2695	0
253	20231103	144100	25218820	2695	2695	2695	2695	0
254	20231103	144000	25218820	2695	2695	2695	2695	0
255	20231103	143900	25218820	2695	2695	2695	2695	1
256	20231103	143800	25216125	2715	2715	2715	2715	0
257	20231103	143700	25216125	2715	2715	2715	2715	0
258	20231103	143600	25216125	2715	2715	2715	2715	0
259	20231103	143500	25216125	2715	2715	2715	2715	0
260	20231103	143400	25216125	2715	2715	2715	2715	0
261	20231103	143300	25216125	2715	2715	2715	2715	0
262	20231103	143200	25216125	2715	2715	2715	2715	0
263	20231103	143100	25216125	2715	2715	2715	2715	0
264	20231103	143000	25216125	2715	2715	2715	2715	0
265	20231103	142900	25216125	2715	2715	2715	2715	0
266	20231103	142800	25216125	2715	2715	2715	2715	1
267	20231103	142700	25213410	2700	2700	2700	2700	0
268	20231103	142600	25213410	2700	2700	2700	2700	50
269	20231103	142500	25078410	2720	2720	2720	2720	0
270	20231103	142400	25078410	2720	2720	2720	2720	0
271	20231103	142300	25078410	2720	2720	2720	2720	0
272	20231103	142200	25078410	2720	2720	2720	2720	0
273	20231103	142100	25078410	2720	2720	2720	2720	0
274	20231103	142000	25078410	2720	2720	2720	2720	0
275	20231103	141900	25078410	2720	2720	2720	2720	0
276	20231103	141800	25078410	2720	2720	2720	2720	0
277	20231103	141700	25078410	2720	2720	2720	2720	0
278	20231103	141600	25078410	2720	2720	2720	2720	0
279	20231103	141500	25078410	2720	2720	2720	2720	0
280	20231103	141400	25078410	2720	2720	2720	2720	1
281	20231103	141300	25075690	2710	2710	2710	2710	0
282	20231103	141200	25075690	2710	2710	2710	2710	54
283	20231103	141100	24929350	2710	2710	2710	2710	0
284	20231103	141000	24929350	2710	2710	2710	2710	0
285	20231103	140900	24929350	2710	2710	2710	2710	2
286	20231103	140800	24923930	2695	2695	2695	2695	501
287	20231103	140700	23573735	2710	2710	2710	2710	1
288	20231103	140600	23571025	2710	2710	2710	2710	0
289	20231103	140500	23571025	2710	2710	2710	2710	0
290	20231103	140400	23571025	2710	2710	2710	2710	1
291	20231103	140300	23568315	2680	2715	2715	2680	415
292	20231103	140200	22451370	2720	2720	2720	2720	0
293	20231103	140100	22451370	2720	2720	2720	2720	0
294	20231103	140000	22451370	2720	2720	2720	2720	0
295	20231103	135900	22451370	2720	2720	2720	2720	0
296	20231103	135800	22451370	2720	2720	2720	2720	0
297	20231103	135700	22451370	2720	2720	2720	2720	0
298	20231103	135600	22451370	2720	2720	2720	2720	0
299	20231103	135500	22451370	2720	2720	2720	2720	10
300	20231103	135400	22424170	2730	2730	2730	2730	0
301	20231103	135300	22424170	2730	2730	2730	2730	0
302	20231103	135200	22424170	2730	2730	2730	2730	0
303	20231103	135100	22424170	2730	2730	2730	2730	0
304	20231103	135000	22424170	2730	2730	2730	2730	0
305	20231103	134900	22424170	2730	2730	2730	2730	0
306	20231103	134800	22424170	2730	2730	2730	2730	0
307	20231103	134700	22424170	2730	2730	2730	2730	0
308	20231103	134600	22424170	2730	2730	2730	2730	0
309	20231103	134500	22424170	2730	2730	2730	2730	0
310	20231103	134400	22424170	2730	2730	2730	2730	0
311	20231103	134300	22424170	2730	2730	2730	2730	0
312	20231103	134200	22424170	2730	2730	2730	2730	0
313	20231103	134100	22424170	2730	2730	2730	2730	0
314	20231103	134000	22424170	2730	2730	2730	2730	0
315	20231103	133900	22424170	2730	2730	2730	2730	0
316	20231103	133800	22424170	2730	2730	2730	2730	0
317	20231103	133700	22424170	2730	2730	2730	2730	0
318	20231103	133600	22424170	2730	2730	2730	2730	0
319	20231103	133500	22424170	2730	2730	2730	2730	0
320	20231103	133400	22424170	2730	2730	2730	2730	0
321	20231103	133300	22424170	2730	2730	2730	2730	0
322	20231103	133200	22424170	2730	2730	2730	2730	0
323	20231103	133100	22424170	2730	2730	2730	2730	0
324	20231103	133000	22424170	2730	2730	2730	2730	1
325	20231103	132900	22421440	2730	2730	2730	2730	0
326	20231103	132800	22421440	2730	2715	2730	2715	4
327	20231103	132700	22410555	2710	2710	2710	2710	36
328	20231103	132600	22312995	2715	2715	2715	2715	0
329	20231103	132500	22312995	2715	2715	2715	2715	0
330	20231103	132400	22312995	2715	2715	2715	2715	0
331	20231103	132300	22312995	2715	2715	2715	2715	0
332	20231103	132200	22312995	2715	2715	2715	2715	0
333	20231103	132100	22312995	2715	2715	2715	2715	0
334	20231103	132000	22312995	2715	2715	2715	2715	0
335	20231103	131900	22312995	2715	2715	2715	2715	0
336	20231103	131800	22312995	2715	2715	2715	2715	256
337	20231103	131700	21617955	2725	2725	2725	2725	0
338	20231103	131600	21617955	2725	2725	2725	2725	0
339	20231103	131500	21617955	2725	2725	2725	2725	0
340	20231103	131400	21617955	2725	2725	2725	2725	0
341	20231103	131300	21617955	2725	2725	2725	2725	2
342	20231103	131200	21612505	2725	2725	2725	2725	0
343	20231103	131100	21612505	2725	2725	2725	2725	0
344	20231103	131000	21612505	2725	2725	2725	2725	0
345	20231103	130900	21612505	2725	2725	2725	2725	0
346	20231103	130800	21612505	2725	2725	2725	2725	0
347	20231103	130700	21612505	2725	2725	2725	2725	0
348	20231103	130600	21612505	2725	2725	2725	2725	210
349	20231103	130500	21040255	2725	2725	2725	2725	0
350	20231103	130400	21040255	2725	2725	2725	2725	0
351	20231103	130300	21040255	2725	2725	2725	2725	0
352	20231103	130200	21040255	2725	2725	2725	2725	0
353	20231103	130100	21040255	2725	2725	2725	2725	0
354	20231103	130000	21040255	2725	2725	2725	2725	0
355	20231103	125900	21040255	2725	2725	2725	2725	0
356	20231103	125800	21040255	2725	2725	2725	2725	0
357	20231103	125700	21040255	2725	2725	2725	2725	1
358	20231103	125600	21037530	2715	2715	2715	2715	1
359	20231103	125500	21034815	2725	2725	2725	2725	0
360	20231103	125400	21034815	2725	2725	2725	2725	0
361	20231103	125300	21034815	2725	2725	2725	2725	0
362	20231103	125200	21034815	2725	2725	2725	2725	0
363	20231103	125100	21034815	2725	2725	2725	2725	0
364	20231103	125000	21034815	2725	2725	2725	2725	0
365	20231103	124900	21034815	2725	2725	2725	2725	0
366	20231103	124800	21034815	2725	2725	2725	2725	0
367	20231103	124700	21034815	2725	2725	2725	2725	1
368	20231103	124600	21032090	2725	2725	2725	2725	0
369	20231103	124500	21032090	2725	2725	2725	2725	0
370	20231103	124400	21032090	2725	2725	2725	2725	0
371	20231103	124300	21032090	2725	2725	2725	2725	0
372	20231103	124200	21032090	2725	2725	2725	2725	0
373	20231103	124100	21032090	2725	2725	2725	2725	1
374	20231103	124000	21029365	2730	2730	2730	2730	0
375	20231103	123900	21029365	2730	2730	2730	2730	0
376	20231103	123800	21029365	2730	2730	2730	2730	0
377	20231103	123700	21029365	2730	2730	2730	2730	0
378	20231103	123600	21029365	2730	2730	2730	2730	0
379	20231103	123500	21029365	2730	2730	2730	2730	0
380	20231103	123400	21029365	2730	2730	2730	2730	0
381	20231103	123300	21029365	2730	2730	2730	2730	0
382	20231103	123200	21029365	2730	2730	2730	2730	0
383	20231103	123100	21029365	2730	2730	2730	2730	0
384	20231103	123000	21029365	2730	2730	2730	2730	0
385	20231103	122900	21029365	2730	2730	2730	2730	0
386	20231103	122800	21029365	2730	2730	2730	2730	0
387	20231103	122700	21029365	2730	2730	2730	2730	0
388	20231103	122600	21029365	2730	2730	2730	2730	0
389	20231103	122500	21029365	2730	2730	2730	2730	0
390	20231103	122400	21029365	2730	2730	2730	2730	0
391	20231103	122300	21029365	2730	2730	2730	2730	0
392	20231103	122200	21029365	2730	2730	2730	2730	1
393	20231103	122100	21026635	2730	2730	2730	2730	1
394	20231103	122000	21023905	2720	2720	2720	2720	0
395	20231103	121900	21023905	2720	2720	2720	2720	0
396	20231103	121800	21023905	2720	2720	2720	2720	0
397	20231103	121700	21023905	2720	2720	2720	2720	0
398	20231103	121600	21023905	2720	2720	2720	2720	0
399	20231103	121500	21023905	2720	2720	2720	2720	0
400	20231103	121400	21023905	2720	2720	2720	2720	0
401	20231103	121300	21023905	2720	2720	2720	2720	0
402	20231103	121200	21023905	2720	2720	2720	2720	0
403	20231103	121100	21023905	2720	2720	2720	2720	25
404	20231103	121000	20955905	2720	2720	2720	2720	0
405	20231103	120900	20955905	2720	2720	2720	2720	1
406	20231103	120800	20953185	2720	2720	2720	2720	0
407	20231103	120700	20953185	2720	2720	2720	2720	0
408	20231103	120600	20953185	2720	2720	2720	2720	0
409	20231103	120500	20953185	2720	2720	2720	2720	0
410	20231103	120400	20953185	2720	2720	2720	2720	0
411	20231103	120300	20953185	2720	2720	2720	2720	0
412	20231103	120200	20953185	2720	2720	2720	2720	0
413	20231103	120100	20953185	2720	2720	2720	2720	0
414	20231103	120000	20953185	2720	2720	2720	2720	0
415	20231103	115900	20953185	2720	2720	2720	2720	0
416	20231103	115800	20953185	2720	2720	2720	2720	0
417	20231103	115700	20953185	2720	2720	2720	2720	24
418	20231103	115600	20887905	2720	2720	2720	2720	0
419	20231103	115500	20887905	2720	2720	2720	2720	30
420	20231103	115400	20806305	2720	2720	2720	2720	0
421	20231103	115300	20806305	2720	2720	2720	2720	30
422	20231103	115200	20724705	2720	2720	2720	2720	0
423	20231103	115100	20724705	2720	2720	2720	2720	1
424	20231103	115000	20721985	2720	2720	2720	2720	0
425	20231103	114900	20721985	2720	2720	2720	2720	0
426	20231103	114800	20721985	2720	2720	2720	2720	0
427	20231103	114700	20721985	2720	2720	2720	2720	4
428	20231103	114600	20711105	2720	2720	2720	2720	0
429	20231103	114500	20711105	2720	2725	2725	2720	100
430	20231103	114400	20438905	2730	2730	2730	2730	0
431	20231103	114300	20438905	2730	2730	2730	2730	0
432	20231103	114200	20438905	2730	2730	2730	2730	0
433	20231103	114100	20438905	2730	2730	2730	2730	0
434	20231103	114000	20438905	2730	2730	2730	2730	0
435	20231103	113900	20438905	2730	2730	2730	2730	0
436	20231103	113800	20438905	2730	2730	2730	2730	73
437	20231103	113700	20239615	2725	2725	2725	2725	0
438	20231103	113600	20239615	2725	2725	2725	2725	0
439	20231103	113500	20239615	2725	2725	2725	2725	0
440	20231103	113400	20239615	2725	2725	2725	2725	0
441	20231103	113300	20239615	2725	2725	2725	2725	1
442	20231103	113200	20236890	2725	2725	2725	2725	0
443	20231103	113100	20236890	2725	2725	2725	2725	0
444	20231103	113000	20236890	2725	2725	2725	2725	32
445	20231103	112900	20149690	2725	2725	2725	2725	1
446	20231103	112800	20146965	2720	2720	2720	2720	84
447	20231103	112700	19918485	2725	2725	2725	2725	1
448	20231103	112600	19915760	2720	2720	2720	2720	6
449	20231103	112500	19899440	2725	2725	2725	2725	0
450	20231103	112400	19899440	2725	2725	2725	2725	0
451	20231103	112300	19899440	2725	2725	2725	2725	0
452	20231103	112200	19899440	2725	2725	2725	2725	0
453	20231103	112100	19899440	2725	2725	2725	2725	0
454	20231103	112000	19899440	2725	2725	2725	2725	0
455	20231103	111900	19899440	2725	2725	2725	2725	0
456	20231103	111800	19899440	2725	2725	2725	2725	0
457	20231103	111700	19899440	2725	2725	2725	2725	0
458	20231103	111600	19899440	2725	2725	2725	2725	0
459	20231103	111500	19899440	2725	2725	2725	2725	0
460	20231103	111400	19899440	2725	2725	2725	2725	0
461	20231103	111300	19899440	2725	2725	2725	2725	0
462	20231103	111200	19899440	2725	2725	2725	2725	0
463	20231103	111100	19899440	2725	2710	2725	2710	89
464	20231103	111000	19657900	2710	2710	2710	2710	0
465	20231103	110900	19657900	2710	2710	2710	2710	0
466	20231103	110800	19657900	2710	2710	2710	2710	0
467	20231103	110700	19657900	2710	2710	2710	2710	0
468	20231103	110600	19657900	2710	2710	2710	2710	0
469	20231103	110500	19657900	2710	2710	2710	2710	0
470	20231103	110400	19657900	2710	2710	2710	2710	0
471	20231103	110300	19657900	2710	2710	2710	2710	1
472	20231103	110200	19655190	2705	2705	2705	2705	0
473	20231103	110100	19655190	2705	2705	2705	2705	0
474	20231103	110000	19655190	2705	2705	2705	2705	66
475	20231103	105900	19476660	2705	2705	2705	2705	0
476	20231103	105800	19476660	2705	2705	2705	2705	0
477	20231103	105700	19476660	2705	2705	2705	2705	0
478	20231103	105600	19476660	2705	2705	2705	2705	1
479	20231103	105500	19473955	2705	2705	2705	2705	0
480	20231103	105400	19473955	2705	2705	2705	2705	0
481	20231103	105300	19473955	2705	2705	2705	2705	0
482	20231103	105200	19473955	2705	2705	2705	2705	20
483	20231103	105100	19419855	2705	2705	2705	2700	120
484	20231103	105000	19095350	2705	2705	2705	2705	0
485	20231103	104900	19095350	2705	2705	2705	2705	0
486	20231103	104800	19095350	2705	2705	2705	2705	0
487	20231103	104700	19095350	2705	2705	2705	2705	0
488	20231103	104600	19095350	2705	2705	2705	2705	90
489	20231103	104500	18851900	2705	2705	2705	2705	0
490	20231103	104400	18851900	2705	2705	2705	2705	527
491	20231103	104300	17426365	2710	2710	2710	2710	0
492	20231103	104200	17426365	2710	2710	2710	2710	0
493	20231103	104100	17426365	2710	2710	2710	2710	1
494	20231103	104000	17423655	2705	2705	2705	2705	0
495	20231103	103900	17423655	2705	2705	2705	2705	1
496	20231103	103800	17420950	2705	2705	2705	2705	0
497	20231103	103700	17420950	2705	2705	2705	2705	302
498	20231103	103600	16604040	2705	2705	2705	2705	0
499	20231103	103500	16604040	2705	2705	2705	2705	0
500	20231103	103400	16604040	2705	2705	2705	2705	0
501	20231103	103300	16604040	2705	2705	2705	2705	0
502	20231103	103200	16604040	2705	2705	2705	2705	0
503	20231103	103100	16604040	2705	2705	2705	2705	1
504	20231103	103000	16601335	2690	2690	2690	2690	0
505	20231103	102900	16601335	2690	2690	2690	2690	0
506	20231103	102800	16601335	2690	2690	2690	2690	0
507	20231103	102700	16601335	2690	2690	2690	2690	0
508	20231103	102600	16601335	2690	2690	2690	2690	1
509	20231103	102500	16598645	2690	2695	2695	2690	2
510	20231103	102400	16593260	2700	2700	2700	2700	1
511	20231103	102300	16590560	2705	2705	2705	2705	0
512	20231103	102200	16590560	2705	2705	2705	2705	0
513	20231103	102100	16590560	2705	2705	2705	2705	0
514	20231103	102000	16590560	2705	2705	2705	2705	0
515	20231103	101900	16590560	2705	2705	2705	2705	0
516	20231103	101800	16590560	2705	2705	2705	2705	0
517	20231103	101700	16590560	2705	2705	2705	2705	0
518	20231103	101600	16590560	2705	2705	2705	2705	0
519	20231103	101500	16590560	2705	2705	2705	2705	0
520	20231103	101400	16590560	2705	2705	2705	2705	0
521	20231103	101300	16590560	2705	2705	2705	2705	1
522	20231103	101200	16587855	2690	2690	2690	2690	0
523	20231103	101100	16587855	2690	2690	2690	2690	0
524	20231103	101000	16587855	2690	2690	2690	2690	0
525	20231103	100900	16587855	2690	2690	2690	2690	0
526	20231103	100800	16587855	2690	2690	2690	2690	0
527	20231103	100700	16587855	2690	2690	2690	2690	0
528	20231103	100600	16587855	2690	2690	2690	2690	0
529	20231103	100500	16587855	2690	2690	2690	2690	0
530	20231103	100400	16587855	2690	2690	2690	2690	1
531	20231103	100300	16585165	2690	2690	2690	2690	0
532	20231103	100200	16585165	2690	2690	2690	2690	0
533	20231103	100100	16585165	2690	2690	2690	2690	0
534	20231103	100000	16585165	2690	2690	2690	2690	1
535	20231103	095900	16582475	2705	2705	2705	2705	3
536	20231103	095800	16574360	2705	2705	2705	2705	0
537	20231103	095700	16574360	2705	2705	2705	2705	0
538	20231103	095600	16574360	2705	2705	2705	2705	0
539	20231103	095500	16574360	2705	2705	2705	2705	0
540	20231103	095400	16574360	2705	2705	2705	2705	0
541	20231103	095300	16574360	2705	2705	2705	2705	0
542	20231103	095200	16574360	2705	2705	2705	2705	0
543	20231103	095100	16574360	2705	2705	2705	2705	0
544	20231103	095000	16574360	2705	2705	2705	2705	0
545	20231103	094900	16574360	2705	2705	2705	2705	0
546	20231103	094800	16574360	2705	2705	2705	2705	0
547	20231103	094700	16574360	2705	2700	2705	2700	2
548	20231103	094600	16568955	2700	2695	2700	2695	40
549	20231103	094500	16460960	2695	2695	2695	2695	9
550	20231103	094400	16436705	2700	2700	2700	2700	0
551	20231103	094300	16436705	2700	2700	2700	2700	100
552	20231103	094200	16166705	2680	2680	2680	2680	0
553	20231103	094100	16166705	2680	2680	2680	2680	0
554	20231103	094000	16166705	2680	2680	2680	2680	0
555	20231103	093900	16166705	2680	2680	2680	2680	1
556	20231103	093800	16164025	2700	2700	2700	2700	0
557	20231103	093700	16164025	2700	2700	2700	2700	100
558	20231103	093600	15894025	2700	2700	2700	2700	100
559	20231103	093500	15624025	2700	2700	2700	2700	0
560	20231103	093400	15624025	2700	2700	2700	2700	0
561	20231103	093300	15624025	2700	2700	2700	2700	3
562	20231103	093200	15615925	2675	2675	2675	2675	0
563	20231103	093100	15615925	2675	2695	2695	2675	765
564	20231103	093000	13567190	2700	2700	2700	2700	1
565	20231103	092900	13564490	2700	2700	2700	2700	158
566	20231103	092800	13137890	2705	2705	2705	2705	6
567	20231103	092700	13121660	2710	2710	2710	2710	17
568	20231103	092600	13075590	2710	2710	2710	2710	0
569	20231103	092500	13075590	2710	2710	2710	2710	1
570	20231103	092400	13072880	2700	2700	2700	2700	0
571	20231103	092300	13072880	2700	2700	2700	2700	0
572	20231103	092200	13072880	2700	2700	2700	2700	0
573	20231103	092100	13072880	2700	2700	2700	2700	0
574	20231103	092000	13072880	2700	2700	2700	2700	0
575	20231103	091900	13072880	2700	2700	2700	2700	1
576	20231103	091800	13070180	2700	2700	2700	2700	1
577	20231103	091700	13067480	2710	2710	2710	2710	1
578	20231103	091600	13064770	2710	2710	2710	2710	50
579	20231103	091500	12929270	2730	2715	2730	2715	449
580	20231103	091400	11704225	2685	2685	2685	2685	0
581	20231103	091300	11704225	2685	2685	2685	2685	0
582	20231103	091200	11704225	2685	2685	2685	2685	0
583	20231103	091100	11704225	2685	2685	2685	2685	60
584	20231103	091000	11543125	2685	2685	2685	2685	3
585	20231103	090900	11535070	2715	2715	2715	2715	0
586	20231103	090800	11535070	2715	2715	2715	2715	2
587	20231103	090700	11529640	2715	2715	2715	2715	0
588	20231103	090600	11529640	2715	2715	2715	2715	0
589	20231103	090500	11529640	2715	2710	2715	2680	598
590	20231103	090400	9920465	2715	2725	2730	2715	1834
591	20231103	090300	4937560	2725	2725	2725	2725	0
592	20231103	090200	4937560	2725	2725	2725	2725	0
593	20231103	090100	4937560	2725	2725	2725	2725	755
594	20231103	090000	2880185	2730	2730	2735	2730	1055