KissMeData/024120/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190600	266876705	4365	4365	4365	4365	3002
3	20231103	190500	266876705	4365	4365	4365	4365	0
4	20231103	190400	266876705	4365	4365	4365	4365	0
5	20231103	190300	266876705	4365	4365	4365	4365	0
6	20231103	190200	266876705	4365	4365	4365	4365	0
7	20231103	190100	266876705	4365	4365	4365	4365	0
8	20231103	190000	266876705	4365	4365	4365	4365	0
9	20231103	185900	266876705	4365	4365	4365	4365	0
10	20231103	185800	266876705	4365	4365	4365	4365	0
11	20231103	185700	266876705	4365	4365	4365	4365	0
12	20231103	185600	266876705	4365	4365	4365	4365	0
13	20231103	185500	266876705	4365	4365	4365	4365	0
14	20231103	185400	266876705	4365	4365	4365	4365	0
15	20231103	185300	266876705	4365	4365	4365	4365	0
16	20231103	185200	266876705	4365	4365	4365	4365	0
17	20231103	185100	266876705	4365	4365	4365	4365	0
18	20231103	185000	266876705	4365	4365	4365	4365	0
19	20231103	184900	266876705	4365	4365	4365	4365	0
20	20231103	184800	266876705	4365	4365	4365	4365	0
21	20231103	184700	266876705	4365	4365	4365	4365	0
22	20231103	184600	266876705	4365	4365	4365	4365	0
23	20231103	184500	266876705	4365	4365	4365	4365	0
24	20231103	184400	266876705	4365	4365	4365	4365	0
25	20231103	184300	266876705	4365	4365	4365	4365	0
26	20231103	184200	266876705	4365	4365	4365	4365	0
27	20231103	184100	266876705	4365	4365	4365	4365	0
28	20231103	184000	266876705	4365	4365	4365	4365	0
29	20231103	183900	266876705	4365	4365	4365	4365	0
30	20231103	183800	266876705	4365	4365	4365	4365	0
31	20231103	183700	266876705	4365	4365	4365	4365	0
32	20231103	183600	266876705	4365	4365	4365	4365	3002
33	20231103	183500	266876705	4365	4365	4365	4365	0
34	20231103	183400	266876705	4365	4365	4365	4365	0
35	20231103	183300	266876705	4365	4365	4365	4365	0
36	20231103	183200	266876705	4365	4365	4365	4365	0
37	20231103	183100	266876705	4365	4365	4365	4365	0
38	20231103	183000	266876705	4365	4365	4365	4365	0
39	20231103	182900	266876705	4365	4365	4365	4365	0
40	20231103	182800	266876705	4365	4365	4365	4365	0
41	20231103	182700	266876705	4365	4365	4365	4365	0
42	20231103	182600	266876705	4365	4365	4365	4365	0
43	20231103	182500	266876705	4365	4365	4365	4365	0
44	20231103	182400	266876705	4365	4365	4365	4365	0
45	20231103	182300	266876705	4365	4365	4365	4365	0
46	20231103	182200	266876705	4365	4365	4365	4365	0
47	20231103	182100	266876705	4365	4365	4365	4365	0
48	20231103	182000	266876705	4365	4365	4365	4365	0
49	20231103	181900	266876705	4365	4365	4365	4365	0
50	20231103	181800	266876705	4365	4365	4365	4365	0
51	20231103	181700	266876705	4365	4365	4365	4365	0
52	20231103	181600	266876705	4365	4365	4365	4365	0
53	20231103	181500	266876705	4365	4365	4365	4365	0
54	20231103	181400	266876705	4365	4365	4365	4365	0
55	20231103	181300	266876705	4365	4365	4365	4365	0
56	20231103	181200	266876705	4365	4365	4365	4365	0
57	20231103	181100	266876705	4365	4365	4365	4365	0
58	20231103	181000	266876705	4365	4365	4365	4365	0
59	20231103	180900	266876705	4365	4365	4365	4365	0
60	20231103	180800	266876705	4365	4365	4365	4365	0
61	20231103	180700	266876705	4365	4365	4365	4365	0
62	20231103	180600	266876705	4365	4365	4365	4365	3002
63	20231103	180500	266876705	4365	4365	4365	4365	0
64	20231103	180400	266876705	4365	4365	4365	4365	0
65	20231103	180300	266876705	4365	4365	4365	4365	0
66	20231103	180200	266876705	4365	4365	4365	4365	0
67	20231103	180100	266876705	4365	4365	4365	4365	0
68	20231103	180000	266876705	4365	4365	4365	4365	0
69	20231103	175900	266876705	4365	4365	4365	4365	0
70	20231103	175800	266876705	4365	4365	4365	4365	0
71	20231103	175700	266876705	4365	4365	4365	4365	0
72	20231103	175600	266876705	4365	4365	4365	4365	0
73	20231103	175500	266876705	4365	4365	4365	4365	0
74	20231103	175400	266876705	4365	4365	4365	4365	0
75	20231103	175300	266876705	4365	4365	4365	4365	0
76	20231103	175200	266876705	4365	4365	4365	4365	0
77	20231103	175100	266876705	4365	4365	4365	4365	0
78	20231103	175000	266876705	4365	4365	4365	4365	0
79	20231103	174900	266876705	4365	4365	4365	4365	0
80	20231103	174800	266876705	4365	4365	4365	4365	0
81	20231103	174700	266876705	4365	4365	4365	4365	0
82	20231103	174600	266876705	4365	4365	4365	4365	0
83	20231103	174500	266876705	4365	4365	4365	4365	0
84	20231103	174400	266876705	4365	4365	4365	4365	0
85	20231103	174300	266876705	4365	4365	4365	4365	0
86	20231103	174200	266876705	4365	4365	4365	4365	0
87	20231103	174100	266876705	4365	4365	4365	4365	0
88	20231103	174000	266876705	4365	4365	4365	4365	0
89	20231103	173900	266876705	4365	4365	4365	4365	0
90	20231103	173800	266876705	4365	4365	4365	4365	0
91	20231103	173700	266876705	4365	4365	4365	4365	0
92	20231103	173600	266876705	4365	4365	4365	4365	3002
93	20231103	173500	266876705	4365	4365	4365	4365	0
94	20231103	173400	266876705	4365	4365	4365	4365	0
95	20231103	173300	266876705	4365	4365	4365	4365	0
96	20231103	173200	266876705	4365	4365	4365	4365	0
97	20231103	173100	266876705	4365	4365	4365	4365	0
98	20231103	173000	266876705	4365	4365	4365	4365	0
99	20231103	172900	266876705	4365	4365	4365	4365	0
100	20231103	172800	266876705	4365	4365	4365	4365	0
101	20231103	172700	266876705	4365	4365	4365	4365	0
102	20231103	172600	266876705	4365	4365	4365	4365	0
103	20231103	172500	266876705	4365	4365	4365	4365	0
104	20231103	172400	266876705	4365	4365	4365	4365	0
105	20231103	172300	266876705	4365	4365	4365	4365	0
106	20231103	172200	266876705	4365	4365	4365	4365	0
107	20231103	172100	266876705	4365	4365	4365	4365	0
108	20231103	172000	266876705	4365	4365	4365	4365	0
109	20231103	171900	266876705	4365	4365	4365	4365	0
110	20231103	171800	266876705	4365	4365	4365	4365	0
111	20231103	171700	266876705	4365	4365	4365	4365	0
112	20231103	171600	266876705	4365	4365	4365	4365	0
113	20231103	171500	266876705	4365	4365	4365	4365	0
114	20231103	171400	266876705	4365	4365	4365	4365	0
115	20231103	171300	266876705	4365	4365	4365	4365	0
116	20231103	171200	266876705	4365	4365	4365	4365	0
117	20231103	171100	266876705	4365	4365	4365	4365	0
118	20231103	171000	266876705	4365	4365	4365	4365	0
119	20231103	170900	266876705	4365	4365	4365	4365	0
120	20231103	170800	266876705	4365	4365	4365	4365	0
121	20231103	170700	266876705	4365	4365	4365	4365	0
122	20231103	170600	266876705	4365	4365	4365	4365	3002
123	20231103	170500	266876705	4365	4365	4365	4365	0
124	20231103	170400	266876705	4365	4365	4365	4365	0
125	20231103	170300	266876705	4365	4365	4365	4365	0
126	20231103	170200	266876705	4365	4365	4365	4365	0
127	20231103	170100	266876705	4365	4365	4365	4365	0
128	20231103	170000	266876705	4365	4365	4365	4365	0
129	20231103	165900	266876705	4365	4365	4365	4365	0
130	20231103	165800	266876705	4365	4365	4365	4365	0
131	20231103	165700	266876705	4365	4365	4365	4365	0
132	20231103	165600	266876705	4365	4365	4365	4365	0
133	20231103	165500	266876705	4365	4365	4365	4365	0
134	20231103	165400	266876705	4365	4365	4365	4365	0
135	20231103	165300	266876705	4365	4365	4365	4365	0
136	20231103	165200	266876705	4365	4365	4365	4365	0
137	20231103	165100	266876705	4365	4365	4365	4365	0
138	20231103	165000	266876705	4365	4365	4365	4365	0
139	20231103	164900	266876705	4365	4365	4365	4365	0
140	20231103	164800	266876705	4365	4365	4365	4365	0
141	20231103	164700	266876705	4365	4365	4365	4365	0
142	20231103	164600	266876705	4365	4365	4365	4365	0
143	20231103	164500	266876705	4365	4365	4365	4365	0
144	20231103	164400	266876705	4365	4365	4365	4365	0
145	20231103	164300	266876705	4365	4365	4365	4365	0
146	20231103	164200	266876705	4365	4365	4365	4365	0
147	20231103	164100	266876705	4365	4365	4365	4365	0
148	20231103	164000	266876705	4365	4365	4365	4365	0
149	20231103	163900	266876705	4365	4365	4365	4365	0
150	20231103	163800	266876705	4365	4365	4365	4365	0
151	20231103	163700	266876705	4365	4365	4365	4365	0
152	20231103	163600	266876705	4365	4365	4365	4365	3002
153	20231103	163500	266876705	4365	4365	4365	4365	0
154	20231103	163400	266876705	4365	4365	4365	4365	0
155	20231103	163300	266876705	4365	4365	4365	4365	0
156	20231103	163200	266876705	4365	4365	4365	4365	0
157	20231103	163100	266876705	4365	4365	4365	4365	0
158	20231103	163000	266876705	4365	4365	4365	4365	0
159	20231103	162900	266876705	4365	4365	4365	4365	0
160	20231103	162800	266876705	4365	4365	4365	4365	0
161	20231103	162700	266876705	4365	4365	4365	4365	0
162	20231103	162600	266876705	4365	4365	4365	4365	0
163	20231103	162500	266876705	4365	4365	4365	4365	0
164	20231103	162400	266876705	4365	4365	4365	4365	0
165	20231103	162300	266876705	4365	4365	4365	4365	0
166	20231103	162200	266876705	4365	4365	4365	4365	0
167	20231103	162100	266876705	4365	4365	4365	4365	0
168	20231103	162000	266876705	4365	4365	4365	4365	0
169	20231103	161900	266876705	4365	4365	4365	4365	0
170	20231103	161800	266876705	4365	4365	4365	4365	0
171	20231103	161700	266876705	4365	4365	4365	4365	0
172	20231103	161600	266876705	4365	4365	4365	4365	0
173	20231103	161500	266876705	4365	4365	4365	4365	0
174	20231103	161400	266876705	4365	4365	4365	4365	0
175	20231103	161300	266876705	4365	4365	4365	4365	0
176	20231103	161200	266876705	4365	4365	4365	4365	0
177	20231103	161100	266876705	4365	4365	4365	4365	0
178	20231103	161000	266876705	4365	4365	4365	4365	0
179	20231103	160900	266876705	4365	4365	4365	4365	0
180	20231103	160800	266876705	4365	4365	4365	4365	0
181	20231103	160700	266876705	4365	4365	4365	4365	0
182	20231103	160600	266876705	4365	4365	4365	4365	3002
183	20231103	160500	266876705	4365	4365	4365	4365	0
184	20231103	160400	266876705	4365	4365	4365	4365	0
185	20231103	160300	266876705	4365	4365	4365	4365	0
186	20231103	160200	266876705	4365	4365	4365	4365	0
187	20231103	160100	266876705	4365	4365	4365	4365	0
188	20231103	160000	266876705	4365	4365	4365	4365	0
189	20231103	155900	266876705	4365	4365	4365	4365	0
190	20231103	155800	266876705	4365	4365	4365	4365	0
191	20231103	155700	266876705	4365	4365	4365	4365	0
192	20231103	155600	266876705	4365	4365	4365	4365	0
193	20231103	155500	266876705	4365	4365	4365	4365	0
194	20231103	155400	266876705	4365	4365	4365	4365	0
195	20231103	155300	266876705	4365	4365	4365	4365	0
196	20231103	155200	266876705	4365	4365	4365	4365	0
197	20231103	155100	266876705	4365	4365	4365	4365	0
198	20231103	155000	266876705	4365	4365	4365	4365	0
199	20231103	154900	266876705	4365	4365	4365	4365	0
200	20231103	154800	266876705	4365	4365	4365	4365	0
201	20231103	154700	266876705	4365	4365	4365	4365	0
202	20231103	154600	266876705	4365	4365	4365	4365	0
203	20231103	154500	266876705	4365	4365	4365	4365	0
204	20231103	154400	266876705	4365	4365	4365	4365	0
205	20231103	154300	266876705	4365	4365	4365	4365	0
206	20231103	154200	266876705	4365	4365	4365	4365	0
207	20231103	154100	266876705	4365	4365	4365	4365	0
208	20231103	154000	266876705	4365	4365	4365	4365	0
209	20231103	153900	266876705	4365	4365	4365	4365	0
210	20231103	153800	266876705	4365	4365	4365	4365	0
211	20231103	153700	266876705	4365	4365	4365	4365	0
212	20231103	153600	266876705	4365	4365	4365	4365	3002
213	20231103	153500	266876705	4365	4365	4365	4365	0
214	20231103	153400	266876705	4365	4365	4365	4365	0
215	20231103	153300	266876705	4365	4365	4365	4365	0
216	20231103	153200	266876705	4365	4365	4365	4365	0
217	20231103	153100	266876705	4365	4365	4365	4365	0
218	20231103	153000	266876705	4365	4365	4365	4365	3002
219	20231103	152900	253772975	4365	4365	4365	4365	0
220	20231103	152800	253772975	4365	4365	4365	4365	0
221	20231103	152700	253772975	4365	4365	4365	4365	0
222	20231103	152600	253772975	4365	4365	4365	4365	0
223	20231103	152500	253772975	4365	4365	4365	4365	0
224	20231103	152400	253772975	4365	4365	4365	4365	0
225	20231103	152300	253772975	4365	4365	4365	4365	0
226	20231103	152200	253772975	4365	4365	4365	4365	0
227	20231103	152100	253772975	4365	4365	4365	4365	0
228	20231103	152000	253772975	4365	4365	4365	4365	0
229	20231103	151900	253772975	4365	4365	4365	4365	2
230	20231103	151800	253764245	4345	4365	4365	4345	37
231	20231103	151700	253602820	4365	4340	4365	4340	3
232	20231103	151600	253589775	4365	4365	4365	4365	0
233	20231103	151500	253589775	4365	4365	4365	4365	100
234	20231103	151400	253153275	4365	4365	4365	4365	0
235	20231103	151300	253153275	4365	4365	4365	4365	0
236	20231103	151200	253153275	4365	4365	4365	4365	0
237	20231103	151100	253153275	4365	4365	4365	4365	55
238	20231103	151000	252913200	4365	4365	4365	4365	0
239	20231103	150900	252913200	4365	4365	4365	4365	0
240	20231103	150800	252913200	4365	4360	4365	4360	8
241	20231103	150700	252878305	4335	4335	4335	4335	46
242	20231103	150600	252678895	4335	4335	4335	4335	1
243	20231103	150500	252674560	4365	4365	4365	4365	0
244	20231103	150400	252674560	4365	4350	4365	4335	522
245	20231103	150300	250408145	4365	4365	4365	4365	0
246	20231103	150200	250408145	4365	4365	4365	4365	0
247	20231103	150100	250408145	4365	4365	4365	4365	0
248	20231103	150000	250408145	4365	4355	4365	4355	250
249	20231103	145900	249319340	4355	4355	4355	4355	0
250	20231103	145800	249319340	4355	4355	4355	4355	101
251	20231103	145700	248879485	4355	4355	4355	4355	0
252	20231103	145600	248879485	4355	4355	4355	4355	1
253	20231103	145500	248875130	4350	4350	4350	4340	471
254	20231103	145400	246826430	4360	4360	4360	4360	0
255	20231103	145300	246826430	4360	4360	4360	4360	0
256	20231103	145200	246826430	4360	4360	4360	4360	101
257	20231103	145100	246386070	4350	4350	4350	4350	281
258	20231103	145000	245163720	4350	4350	4350	4350	4
259	20231103	144900	245146320	4360	4360	4360	4360	0
260	20231103	144800	245146320	4360	4360	4360	4360	3
261	20231103	144700	245133240	4360	4350	4360	4350	171
262	20231103	144600	244388780	4360	4360	4360	4360	0
263	20231103	144500	244388780	4360	4360	4360	4360	2
264	20231103	144400	244380060	4360	4360	4360	4360	0
265	20231103	144300	244380060	4360	4360	4360	4360	2
266	20231103	144200	244371340	4365	4365	4365	4365	0
267	20231103	144100	244371340	4365	4365	4365	4365	0
268	20231103	144000	244371340	4365	4365	4365	4365	0
269	20231103	143900	244371340	4365	4365	4365	4365	0
270	20231103	143800	244371340	4365	4365	4365	4365	0
271	20231103	143700	244371340	4365	4365	4365	4365	0
272	20231103	143600	244371340	4365	4365	4365	4365	0
273	20231103	143500	244371340	4365	4365	4365	4365	0
274	20231103	143400	244371340	4365	4365	4365	4365	0
275	20231103	143300	244371340	4365	4365	4365	4365	22
276	20231103	143200	244275310	4355	4355	4355	4355	23
277	20231103	143100	244175145	4365	4340	4365	4340	3467
278	20231103	143000	229094930	4340	4335	4340	4335	517
279	20231103	142900	226851445	4340	4335	4340	4335	223
280	20231103	142800	225883740	4335	4335	4335	4335	0
281	20231103	142700	225883740	4335	4335	4335	4335	212
282	20231103	142600	224964720	4335	4335	4335	4335	0
283	20231103	142500	224964720	4335	4335	4335	4335	2000
284	20231103	142400	216294720	4335	4335	4335	4335	505
285	20231103	142300	214105545	4335	4335	4335	4335	0
286	20231103	142200	214105545	4335	4335	4335	4335	0
287	20231103	142100	214105545	4335	4335	4335	4335	0
288	20231103	142000	214105545	4335	4335	4335	4335	0
289	20231103	141900	214105545	4335	4335	4335	4335	5
290	20231103	141800	214083870	4335	4335	4335	4335	0
291	20231103	141700	214083870	4335	4335	4335	4335	0
292	20231103	141600	214083870	4335	4335	4335	4335	14
293	20231103	141500	214023180	4340	4340	4340	4340	0
294	20231103	141400	214023180	4340	4340	4340	4340	0
295	20231103	141300	214023180	4340	4340	4340	4340	295
296	20231103	141200	212742880	4335	4335	4335	4335	1
297	20231103	141100	212738545	4340	4340	4340	4340	0
298	20231103	141000	212738545	4340	4345	4345	4340	760
299	20231103	140900	209440125	4350	4350	4350	4350	0
300	20231103	140800	209440125	4350	4350	4350	4350	0
301	20231103	140700	209440125	4350	4350	4350	4350	0
302	20231103	140600	209440125	4350	4350	4350	4350	10
303	20231103	140500	209396625	4345	4345	4345	4345	0
304	20231103	140400	209396625	4345	4345	4345	4345	111
305	20231103	140300	208914330	4340	4340	4340	4340	0
306	20231103	140200	208914330	4340	4340	4340	4340	0
307	20231103	140100	208914330	4340	4340	4340	4340	0
308	20231103	140000	208914330	4340	4340	4340	4340	0
309	20231103	135900	208914330	4340	4340	4340	4340	0
310	20231103	135800	208914330	4340	4340	4340	4340	0
311	20231103	135700	208914330	4340	4340	4340	4340	0
312	20231103	135600	208914330	4340	4340	4340	4340	0
313	20231103	135500	208914330	4340	4340	4340	4340	0
314	20231103	135400	208914330	4340	4350	4350	4340	241
315	20231103	135300	207868380	4350	4350	4350	4350	0
316	20231103	135200	207868380	4350	4350	4350	4350	0
317	20231103	135100	207868380	4350	4350	4350	4350	61
318	20231103	135000	207603030	4350	4350	4350	4350	400
319	20231103	134900	205863030	4340	4340	4340	4340	30
320	20231103	134800	205732830	4350	4345	4350	4340	47
321	20231103	134700	205528615	4345	4345	4345	4345	0
322	20231103	134600	205528615	4345	4345	4345	4345	2
323	20231103	134500	205519925	4345	4345	4345	4345	0
324	20231103	134400	205519925	4345	4345	4345	4345	0
325	20231103	134300	205519925	4345	4345	4345	4345	6
326	20231103	134200	205493855	4350	4350	4350	4350	0
327	20231103	134100	205493855	4350	4350	4350	4350	0
328	20231103	134000	205493855	4350	4350	4350	4350	0
329	20231103	133900	205493855	4350	4350	4350	4350	1682
330	20231103	133800	198177155	4350	4350	4350	4350	6
331	20231103	133700	198151055	4350	4350	4350	4350	0
332	20231103	133600	198151055	4350	4350	4350	4350	0
333	20231103	133500	198151055	4350	4350	4350	4350	0
334	20231103	133400	198151055	4350	4350	4350	4350	0
335	20231103	133300	198151055	4350	4350	4350	4350	0
336	20231103	133200	198151055	4350	4350	4350	4350	0
337	20231103	133100	198151055	4350	4350	4350	4350	0
338	20231103	133000	198151055	4350	4350	4350	4350	0
339	20231103	132900	198151055	4350	4350	4350	4350	0
340	20231103	132800	198151055	4350	4350	4350	4350	0
341	20231103	132700	198151055	4350	4350	4350	4350	0
342	20231103	132600	198151055	4350	4350	4350	4350	0
343	20231103	132500	198151055	4350	4350	4350	4350	0
344	20231103	132400	198151055	4350	4350	4350	4350	0
345	20231103	132300	198151055	4350	4350	4350	4350	0
346	20231103	132200	198151055	4350	4350	4350	4350	0
347	20231103	132100	198151055	4350	4350	4350	4350	0
348	20231103	132000	198151055	4350	4350	4350	4350	0
349	20231103	131900	198151055	4350	4350	4350	4350	0
350	20231103	131800	198151055	4350	4350	4350	4350	0
351	20231103	131700	198151055	4350	4350	4350	4350	0
352	20231103	131600	198151055	4350	4350	4350	4350	84
353	20231103	131500	197785655	4350	4350	4350	4350	12
354	20231103	131400	197733455	4355	4355	4355	4355	0
355	20231103	131300	197733455	4355	4355	4355	4355	0
356	20231103	131200	197733455	4355	4355	4355	4355	0
357	20231103	131100	197733455	4355	4355	4355	4355	10
358	20231103	131000	197689905	4355	4355	4355	4355	0
359	20231103	130900	197689905	4355	4355	4355	4355	0
360	20231103	130800	197689905	4355	4355	4355	4355	0
361	20231103	130700	197689905	4355	4350	4355	4350	13
362	20231103	130600	197633310	4350	4350	4350	4350	100
363	20231103	130500	197198310	4350	4350	4350	4350	0
364	20231103	130400	197198310	4350	4350	4350	4350	0
365	20231103	130300	197198310	4350	4350	4350	4350	0
366	20231103	130200	197198310	4350	4350	4350	4350	0
367	20231103	130100	197198310	4350	4350	4350	4350	0
368	20231103	130000	197198310	4350	4350	4350	4350	0
369	20231103	125900	197198310	4350	4350	4350	4350	0
370	20231103	125800	197198310	4350	4350	4350	4350	0
371	20231103	125700	197198310	4350	4350	4350	4350	0
372	20231103	125600	197198310	4350	4350	4350	4350	0
373	20231103	125500	197198310	4350	4350	4350	4350	0
374	20231103	125400	197198310	4350	4350	4350	4350	0
375	20231103	125300	197198310	4350	4350	4350	4350	0
376	20231103	125200	197198310	4350	4350	4350	4350	0
377	20231103	125100	197198310	4350	4350	4350	4350	0
378	20231103	125000	197198310	4350	4350	4350	4350	0
379	20231103	124900	197198310	4350	4350	4350	4350	0
380	20231103	124800	197198310	4350	4350	4350	4350	0
381	20231103	124700	197198310	4350	4350	4350	4350	124
382	20231103	124600	196658910	4350	4350	4350	4350	0
383	20231103	124500	196658910	4350	4360	4360	4350	114
384	20231103	124400	196162630	4370	4370	4370	4370	0
385	20231103	124300	196162630	4370	4370	4370	4370	0
386	20231103	124200	196162630	4370	4370	4370	4370	0
387	20231103	124100	196162630	4370	4370	4370	4370	6
388	20231103	124000	196136410	4370	4370	4370	4370	17
389	20231103	123900	196062120	4360	4360	4360	4360	1
390	20231103	123800	196057760	4360	4360	4360	4360	11
391	20231103	123700	196009800	4360	4360	4360	4360	100
392	20231103	123600	195573800	4380	4380	4380	4380	0
393	20231103	123500	195573800	4380	4380	4380	4380	0
394	20231103	123400	195573800	4380	4380	4380	4380	0
395	20231103	123300	195573800	4380	4380	4380	4380	0
396	20231103	123200	195573800	4380	4380	4380	4380	0
397	20231103	123100	195573800	4380	4380	4380	4380	0
398	20231103	123000	195573800	4380	4380	4380	4380	0
399	20231103	122900	195573800	4380	4370	4380	4370	17
400	20231103	122800	195499360	4370	4365	4370	4365	110
401	20231103	122700	195018670	4365	4365	4365	4365	0
402	20231103	122600	195018670	4365	4365	4365	4365	0
403	20231103	122500	195018670	4365	4365	4365	4365	182
404	20231103	122400	194224240	4370	4370	4370	4370	10
405	20231103	122300	194180540	4365	4370	4370	4365	3278
406	20231103	122200	179855920	4370	4370	4370	4370	81
407	20231103	122100	179501950	4385	4385	4385	4385	0
408	20231103	122000	179501950	4385	4385	4385	4385	0
409	20231103	121900	179501950	4385	4380	4385	4380	7
410	20231103	121800	179471285	4370	4370	4370	4370	613
411	20231103	121700	176792475	4370	4370	4370	4370	1
412	20231103	121600	176788105	4380	4380	4380	4380	5
413	20231103	121500	176766205	4380	4370	4380	4370	135
414	20231103	121400	176174915	4380	4380	4385	4380	2002
415	20231103	121300	167406145	4385	4385	4390	4385	110
416	20231103	121200	166923785	4390	4385	4390	4385	4
417	20231103	121100	166906240	4390	4365	4390	4360	2275
418	20231103	121000	156946315	4365	4350	4365	4350	131
419	20231103	120900	156375630	4355	4355	4355	4355	1180
420	20231103	120800	151236730	4355	4355	4355	4355	501
421	20231103	120700	149054875	4375	4355	4375	4355	2010
422	20231103	120600	140301305	4380	4375	4380	4375	100
423	20231103	120500	139863600	4375	4345	4375	4345	1965
424	20231103	120400	131300165	4355	4350	4355	4335	2027
425	20231103	120300	122482370	4350	4340	4350	4340	567
426	20231103	120200	120018685	4340	4340	4350	4340	559
427	20231103	120100	117590790	4335	4335	4335	4335	92
428	20231103	120000	117191970	4340	4310	4340	4295	3483
429	20231103	115900	102205595	4340	4335	4340	4335	617
430	20231103	115800	99528535	4335	4305	4340	4300	1180
431	20231103	115700	94415990	4325	4315	4325	4290	205
432	20231103	115600	93533710	4315	4275	4315	4275	3114
433	20231103	115500	80156050	4275	4265	4275	4265	57
434	20231103	115400	79912655	4270	4270	4270	4270	0
435	20231103	115300	79912655	4270	4270	4270	4270	5
436	20231103	115200	79891305	4270	4270	4270	4270	0
437	20231103	115100	79891305	4270	4270	4270	4270	0
438	20231103	115000	79891305	4270	4270	4270	4270	0
439	20231103	114900	79891305	4270	4270	4270	4270	0
440	20231103	114800	79891305	4270	4270	4270	4270	0
441	20231103	114700	79891305	4270	4270	4270	4270	0
442	20231103	114600	79891305	4270	4270	4270	4270	0
443	20231103	114500	79891305	4270	4270	4270	4270	0
444	20231103	114400	79891305	4270	4270	4270	4270	1
445	20231103	114300	79887035	4265	4265	4265	4265	0
446	20231103	114200	79887035	4265	4260	4265	4260	187
447	20231103	114100	79090065	4265	4265	4265	4265	30
448	20231103	114000	78962115	4265	4265	4265	4265	205
449	20231103	113900	78087790	4265	4265	4265	4265	0
450	20231103	113800	78087790	4265	4265	4265	4265	0
451	20231103	113700	78087790	4265	4265	4265	4265	0
452	20231103	113600	78087790	4265	4270	4270	4265	44
453	20231103	113500	77899960	4280	4280	4280	4280	3
454	20231103	113400	77887120	4280	4280	4280	4280	0
455	20231103	113300	77887120	4280	4280	4280	4280	0
456	20231103	113200	77887120	4280	4280	4280	4280	8
457	20231103	113100	77852880	4290	4290	4290	4290	0
458	20231103	113000	77852880	4290	4290	4290	4290	0
459	20231103	112900	77852880	4290	4290	4290	4290	0
460	20231103	112800	77852880	4290	4290	4290	4290	2
461	20231103	112700	77844300	4270	4270	4270	4270	830
462	20231103	112600	74300200	4290	4290	4290	4290	0
463	20231103	112500	74300200	4290	4290	4290	4290	10
464	20231103	112400	74257300	4290	4290	4290	4290	10
465	20231103	112300	74214400	4290	4290	4290	4290	190
466	20231103	112200	73399300	4290	4290	4290	4290	6
467	20231103	112100	73373560	4245	4285	4285	4245	3802
468	20231103	112000	57188330	4290	4290	4290	4290	177
469	20231103	111900	56429000	4290	4290	4290	4290	0
470	20231103	111800	56429000	4290	4290	4290	4290	0
471	20231103	111700	56429000	4290	4290	4290	4290	128
472	20231103	111600	55879880	4300	4295	4300	4290	1101
473	20231103	111500	51155540	4295	4295	4295	4295	0
474	20231103	111400	51155540	4295	4295	4295	4295	330
475	20231103	111300	49738190	4295	4285	4295	4285	1263
476	20231103	111200	44320310	4285	4285	4285	4285	0
477	20231103	111100	44320310	4285	4285	4285	4285	0
478	20231103	111000	44320310	4285	4285	4285	4285	0
479	20231103	110900	44320310	4285	4285	4285	4285	0
480	20231103	110800	44320310	4285	4285	4285	4285	10
481	20231103	110700	44277460	4285	4285	4285	4285	13
482	20231103	110600	44221755	4285	4285	4285	4285	0
483	20231103	110500	44221755	4285	4285	4285	4285	0
484	20231103	110400	44221755	4285	4285	4285	4285	0
485	20231103	110300	44221755	4285	4285	4285	4285	1
486	20231103	110200	44217470	4290	4290	4290	4290	0
487	20231103	110100	44217470	4290	4290	4290	4290	25
488	20231103	110000	44110220	4295	4295	4295	4295	0
489	20231103	105900	44110220	4295	4295	4295	4295	0
490	20231103	105800	44110220	4295	4295	4295	4295	0
491	20231103	105700	44110220	4295	4295	4295	4295	0
492	20231103	105600	44110220	4295	4295	4295	4295	0
493	20231103	105500	44110220	4295	4295	4295	4295	0
494	20231103	105400	44110220	4295	4295	4295	4295	0
495	20231103	105300	44110220	4295	4295	4295	4295	0
496	20231103	105200	44110220	4295	4295	4295	4295	0
497	20231103	105100	44110220	4295	4295	4295	4295	0
498	20231103	105000	44110220	4295	4295	4295	4295	0
499	20231103	104900	44110220	4295	4295	4295	4295	0
500	20231103	104800	44110220	4295	4295	4295	4295	0
501	20231103	104700	44110220	4295	4295	4295	4295	0
502	20231103	104600	44110220	4295	4295	4295	4295	0
503	20231103	104500	44110220	4295	4295	4295	4295	0
504	20231103	104400	44110220	4295	4290	4295	4290	60
505	20231103	104300	43852810	4290	4280	4290	4280	258
506	20231103	104200	42748540	4295	4295	4295	4295	0
507	20231103	104100	42748540	4295	4290	4295	4290	6
508	20231103	104000	42722795	4290	4290	4290	4290	0
509	20231103	103900	42722795	4290	4285	4290	4285	638
510	20231103	103800	39986485	4285	4285	4285	4285	61
511	20231103	103700	39725100	4285	4285	4285	4285	0
512	20231103	103600	39725100	4285	4280	4285	4260	287
513	20231103	103500	38496660	4280	4260	4280	4260	12
514	20231103	103400	38445500	4285	4285	4285	4285	0
515	20231103	103300	38445500	4285	4285	4285	4285	0
516	20231103	103200	38445500	4285	4285	4285	4285	0
517	20231103	103100	38445500	4285	4285	4285	4285	0
518	20231103	103000	38445500	4285	4285	4285	4285	0
519	20231103	102900	38445500	4285	4280	4285	4280	19
520	20231103	102800	38364130	4280	4280	4280	4280	224
521	20231103	102700	37405410	4280	4280	4280	4280	0
522	20231103	102600	37405410	4280	4280	4280	4280	1
523	20231103	102500	37401130	4260	4260	4260	4260	288
524	20231103	102400	36174250	4285	4285	4285	4285	0
525	20231103	102300	36174250	4285	4285	4285	4285	0
526	20231103	102200	36174250	4285	4285	4285	4285	10
527	20231103	102100	36131400	4280	4275	4280	4275	110
528	20231103	102000	35660625	4280	4280	4280	4280	1
529	20231103	101900	35656345	4275	4275	4275	4275	225
530	20231103	101800	34694470	4280	4280	4280	4265	22
531	20231103	101700	34600610	4275	4275	4275	4275	0
532	20231103	101600	34600610	4275	4270	4275	4270	376
533	20231103	101500	32993725	4270	4270	4270	4270	0
534	20231103	101400	32993725	4270	4270	4270	4270	0
535	20231103	101300	32993725	4270	4270	4270	4270	0
536	20231103	101200	32993725	4270	4270	4270	4270	0
537	20231103	101100	32993725	4270	4270	4270	4270	0
538	20231103	101000	32993725	4270	4270	4270	4270	1
539	20231103	100900	32989455	4265	4265	4265	4265	182
540	20231103	100800	32213225	4260	4260	4260	4260	0
541	20231103	100700	32213225	4260	4260	4260	4260	0
542	20231103	100600	32213225	4260	4260	4260	4260	0
543	20231103	100500	32213225	4260	4260	4260	4260	0
544	20231103	100400	32213225	4260	4260	4260	4260	101
545	20231103	100300	31782965	4270	4270	4270	4270	0
546	20231103	100200	31782965	4270	4270	4270	4270	0
547	20231103	100100	31782965	4270	4270	4270	4270	0
548	20231103	100000	31782965	4270	4245	4270	4245	42
549	20231103	095900	31604050	4270	4270	4270	4270	5
550	20231103	095800	31582700	4275	4270	4275	4270	70
551	20231103	095700	31283525	4265	4265	4265	4265	27
552	20231103	095600	31168370	4265	4265	4265	4265	0
553	20231103	095500	31168370	4265	4265	4265	4265	0
554	20231103	095400	31168370	4265	4265	4265	4265	0
555	20231103	095300	31168370	4265	4265	4265	4265	0
556	20231103	095200	31168370	4265	4265	4265	4265	0
557	20231103	095100	31168370	4265	4265	4265	4265	0
558	20231103	095000	31168370	4265	4265	4265	4265	0
559	20231103	094900	31168370	4265	4265	4265	4265	0
560	20231103	094800	31168370	4265	4265	4265	4265	0
561	20231103	094700	31168370	4265	4245	4265	4245	102
562	20231103	094600	30735340	4245	4245	4245	4245	0
563	20231103	094500	30735340	4245	4245	4245	4245	50
564	20231103	094400	30523090	4245	4245	4245	4245	0
565	20231103	094300	30523090	4245	4245	4245	4245	0
566	20231103	094200	30523090	4245	4250	4250	4245	9
567	20231103	094100	30484855	4265	4265	4265	4265	0
568	20231103	094000	30484855	4265	4265	4265	4265	1
569	20231103	093900	30480590	4260	4260	4260	4260	0
570	20231103	093800	30480590	4260	4250	4260	4250	179
571	20231103	093700	29719790	4260	4260	4260	4260	0
572	20231103	093600	29719790	4260	4260	4260	4260	0
573	20231103	093500	29719790	4260	4260	4260	4260	100
574	20231103	093400	29293790	4265	4260	4265	4260	120
575	20231103	093300	28782485	4260	4260	4260	4260	1
576	20231103	093200	28778225	4260	4260	4260	4260	0
577	20231103	093100	28778225	4260	4240	4260	4235	239
578	20231103	093000	27765230	4235	4235	4235	4235	0
579	20231103	092900	27765230	4235	4235	4235	4235	0
580	20231103	092800	27765230	4235	4235	4235	4235	0
581	20231103	092700	27765230	4235	4235	4235	4235	0
582	20231103	092600	27765230	4235	4235	4235	4235	18
583	20231103	092500	27689000	4265	4265	4265	4265	0
584	20231103	092400	27689000	4265	4265	4265	4265	1
585	20231103	092300	27684735	4265	4265	4265	4265	0
586	20231103	092200	27684735	4265	4265	4265	4265	1
587	20231103	092100	27680470	4235	4235	4235	4235	181
588	20231103	092000	26913935	4265	4265	4265	4265	0
589	20231103	091900	26913935	4265	4265	4265	4265	0
590	20231103	091800	26913935	4265	4265	4265	4265	0
591	20231103	091700	26913935	4265	4265	4265	4265	0
592	20231103	091600	26913935	4265	4265	4265	4265	1
593	20231103	091500	26909670	4265	4265	4265	4265	0
594	20231103	091400	26909670	4265	4265	4265	4265	1
595	20231103	091300	26905405	4250	4230	4250	4230	26
596	20231103	091200	26795405	4230	4230	4230	4230	50
597	20231103	091100	26583905	4230	4240	4240	4230	465
598	20231103	091000	24615705	4240	4240	4240	4240	2
599	20231103	090900	24607225	4240	4245	4245	4240	260
600	20231103	090800	23504025	4265	4245	4265	4245	302
601	20231103	090700	22216120	4240	4240	4240	4240	1
602	20231103	090600	22211880	4265	4240	4265	4230	692
603	20231103	090500	19283150	4240	4240	4240	4240	117
604	20231103	090400	18787070	4240	4240	4240	4240	39
605	20231103	090300	18621710	4240	4245	4245	4240	200
606	20231103	090200	17773210	4255	4255	4255	4255	182
607	20231103	090100	16998800	4265	4265	4265	4265	0
608	20231103	090000	16998800	4265	4255	4265	4255	3995