KissMeData/026040/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190900	22035670	2295	2295	2295	2295	541
3	20231103	190800	22035670	2295	2295	2295	2295	0
4	20231103	190700	22035670	2295	2295	2295	2295	0
5	20231103	190600	22035670	2295	2295	2295	2295	0
6	20231103	190500	22035670	2295	2295	2295	2295	0
7	20231103	190400	22035670	2295	2295	2295	2295	0
8	20231103	190300	22035670	2295	2295	2295	2295	0
9	20231103	190200	22035670	2295	2295	2295	2295	0
10	20231103	190100	22035670	2295	2295	2295	2295	0
11	20231103	190000	22035670	2295	2295	2295	2295	0
12	20231103	185900	22035670	2295	2295	2295	2295	0
13	20231103	185800	22035670	2295	2295	2295	2295	0
14	20231103	185700	22035670	2295	2295	2295	2295	0
15	20231103	185600	22035670	2295	2295	2295	2295	0
16	20231103	185500	22035670	2295	2295	2295	2295	0
17	20231103	185400	22035670	2295	2295	2295	2295	0
18	20231103	185300	22035670	2295	2295	2295	2295	0
19	20231103	185200	22035670	2295	2295	2295	2295	0
20	20231103	185100	22035670	2295	2295	2295	2295	0
21	20231103	185000	22035670	2295	2295	2295	2295	0
22	20231103	184900	22035670	2295	2295	2295	2295	0
23	20231103	184800	22035670	2295	2295	2295	2295	0
24	20231103	184700	22035670	2295	2295	2295	2295	0
25	20231103	184600	22035670	2295	2295	2295	2295	0
26	20231103	184500	22035670	2295	2295	2295	2295	0
27	20231103	184400	22035670	2295	2295	2295	2295	0
28	20231103	184300	22035670	2295	2295	2295	2295	0
29	20231103	184200	22035670	2295	2295	2295	2295	0
30	20231103	184100	22035670	2295	2295	2295	2295	0
31	20231103	184000	22035670	2295	2295	2295	2295	0
32	20231103	183900	22035670	2295	2295	2295	2295	541
33	20231103	183800	22035670	2295	2295	2295	2295	0
34	20231103	183700	22035670	2295	2295	2295	2295	0
35	20231103	183600	22035670	2295	2295	2295	2295	0
36	20231103	183500	22035670	2295	2295	2295	2295	0
37	20231103	183400	22035670	2295	2295	2295	2295	0
38	20231103	183300	22035670	2295	2295	2295	2295	0
39	20231103	183200	22035670	2295	2295	2295	2295	0
40	20231103	183100	22035670	2295	2295	2295	2295	0
41	20231103	183000	22035670	2295	2295	2295	2295	0
42	20231103	182900	22035670	2295	2295	2295	2295	0
43	20231103	182800	22035670	2295	2295	2295	2295	0
44	20231103	182700	22035670	2295	2295	2295	2295	0
45	20231103	182600	22035670	2295	2295	2295	2295	0
46	20231103	182500	22035670	2295	2295	2295	2295	0
47	20231103	182400	22035670	2295	2295	2295	2295	0
48	20231103	182300	22035670	2295	2295	2295	2295	0
49	20231103	182200	22035670	2295	2295	2295	2295	0
50	20231103	182100	22035670	2295	2295	2295	2295	0
51	20231103	182000	22035670	2295	2295	2295	2295	0
52	20231103	181900	22035670	2295	2295	2295	2295	0
53	20231103	181800	22035670	2295	2295	2295	2295	0
54	20231103	181700	22035670	2295	2295	2295	2295	0
55	20231103	181600	22035670	2295	2295	2295	2295	0
56	20231103	181500	22035670	2295	2295	2295	2295	0
57	20231103	181400	22035670	2295	2295	2295	2295	0
58	20231103	181300	22035670	2295	2295	2295	2295	0
59	20231103	181200	22035670	2295	2295	2295	2295	0
60	20231103	181100	22035670	2295	2295	2295	2295	0
61	20231103	181000	22035670	2295	2295	2295	2295	0
62	20231103	180900	22035670	2295	2295	2295	2295	541
63	20231103	180800	22035670	2295	2295	2295	2295	0
64	20231103	180700	22035670	2295	2295	2295	2295	0
65	20231103	180600	22035670	2295	2295	2295	2295	0
66	20231103	180500	22035670	2295	2295	2295	2295	0
67	20231103	180400	22035670	2295	2295	2295	2295	0
68	20231103	180300	22035670	2295	2295	2295	2295	0
69	20231103	180200	22035670	2295	2295	2295	2295	0
70	20231103	180100	22035670	2295	2295	2295	2295	0
71	20231103	180000	22035670	2295	2295	2295	2295	0
72	20231103	175900	22035670	2295	2295	2295	2295	0
73	20231103	175800	22035670	2295	2295	2295	2295	0
74	20231103	175700	22035670	2295	2295	2295	2295	0
75	20231103	175600	22035670	2295	2295	2295	2295	0
76	20231103	175500	22035670	2295	2295	2295	2295	0
77	20231103	175400	22035670	2295	2295	2295	2295	0
78	20231103	175300	22035670	2295	2295	2295	2295	0
79	20231103	175200	22035670	2295	2295	2295	2295	0
80	20231103	175100	22035670	2295	2295	2295	2295	0
81	20231103	175000	22035670	2295	2295	2295	2295	0
82	20231103	174900	22035670	2295	2295	2295	2295	0
83	20231103	174800	22035670	2295	2295	2295	2295	0
84	20231103	174700	22035670	2295	2295	2295	2295	0
85	20231103	174600	22035670	2295	2295	2295	2295	0
86	20231103	174500	22035670	2295	2295	2295	2295	0
87	20231103	174400	22035670	2295	2295	2295	2295	0
88	20231103	174300	22035670	2295	2295	2295	2295	0
89	20231103	174200	22035670	2295	2295	2295	2295	0
90	20231103	174100	22035670	2295	2295	2295	2295	0
91	20231103	174000	22035670	2295	2295	2295	2295	0
92	20231103	173900	22035670	2295	2295	2295	2295	541
93	20231103	173800	22035670	2295	2295	2295	2295	0
94	20231103	173700	22035670	2295	2295	2295	2295	0
95	20231103	173600	22035670	2295	2295	2295	2295	0
96	20231103	173500	22035670	2295	2295	2295	2295	0
97	20231103	173400	22035670	2295	2295	2295	2295	0
98	20231103	173300	22035670	2295	2295	2295	2295	0
99	20231103	173200	22035670	2295	2295	2295	2295	0
100	20231103	173100	22035670	2295	2295	2295	2295	0
101	20231103	173000	22035670	2295	2295	2295	2295	0
102	20231103	172900	22035670	2295	2295	2295	2295	0
103	20231103	172800	22035670	2295	2295	2295	2295	0
104	20231103	172700	22035670	2295	2295	2295	2295	0
105	20231103	172600	22035670	2295	2295	2295	2295	0
106	20231103	172500	22035670	2295	2295	2295	2295	0
107	20231103	172400	22035670	2295	2295	2295	2295	0
108	20231103	172300	22035670	2295	2295	2295	2295	0
109	20231103	172200	22035670	2295	2295	2295	2295	0
110	20231103	172100	22035670	2295	2295	2295	2295	0
111	20231103	172000	22035670	2295	2295	2295	2295	0
112	20231103	171900	22035670	2295	2295	2295	2295	0
113	20231103	171800	22035670	2295	2295	2295	2295	0
114	20231103	171700	22035670	2295	2295	2295	2295	0
115	20231103	171600	22035670	2295	2295	2295	2295	0
116	20231103	171500	22035670	2295	2295	2295	2295	0
117	20231103	171400	22035670	2295	2295	2295	2295	0
118	20231103	171300	22035670	2295	2295	2295	2295	0
119	20231103	171200	22035670	2295	2295	2295	2295	0
120	20231103	171100	22035670	2295	2295	2295	2295	0
121	20231103	171000	22035670	2295	2295	2295	2295	0
122	20231103	170900	22035670	2295	2295	2295	2295	541
123	20231103	170800	22035670	2295	2295	2295	2295	0
124	20231103	170700	22035670	2295	2295	2295	2295	0
125	20231103	170600	22035670	2295	2295	2295	2295	0
126	20231103	170500	22035670	2295	2295	2295	2295	0
127	20231103	170400	22035670	2295	2295	2295	2295	0
128	20231103	170300	22035670	2295	2295	2295	2295	0
129	20231103	170200	22035670	2295	2295	2295	2295	0
130	20231103	170100	22035670	2295	2295	2295	2295	0
131	20231103	170000	22035670	2295	2295	2295	2295	0
132	20231103	165900	22035670	2295	2295	2295	2295	0
133	20231103	165800	22035670	2295	2295	2295	2295	0
134	20231103	165700	22035670	2295	2295	2295	2295	0
135	20231103	165600	22035670	2295	2295	2295	2295	0
136	20231103	165500	22035670	2295	2295	2295	2295	0
137	20231103	165400	22035670	2295	2295	2295	2295	0
138	20231103	165300	22035670	2295	2295	2295	2295	0
139	20231103	165200	22035670	2295	2295	2295	2295	0
140	20231103	165100	22035670	2295	2295	2295	2295	0
141	20231103	165000	22035670	2295	2295	2295	2295	0
142	20231103	164900	22035670	2295	2295	2295	2295	0
143	20231103	164800	22035670	2295	2295	2295	2295	0
144	20231103	164700	22035670	2295	2295	2295	2295	0
145	20231103	164600	22035670	2295	2295	2295	2295	0
146	20231103	164500	22035670	2295	2295	2295	2295	0
147	20231103	164400	22035670	2295	2295	2295	2295	0
148	20231103	164300	22035670	2295	2295	2295	2295	0
149	20231103	164200	22035670	2295	2295	2295	2295	0
150	20231103	164100	22035670	2295	2295	2295	2295	0
151	20231103	164000	22035670	2295	2295	2295	2295	0
152	20231103	163900	22035670	2295	2295	2295	2295	541
153	20231103	163800	22035670	2295	2295	2295	2295	0
154	20231103	163700	22035670	2295	2295	2295	2295	0
155	20231103	163600	22035670	2295	2295	2295	2295	0
156	20231103	163500	22035670	2295	2295	2295	2295	0
157	20231103	163400	22035670	2295	2295	2295	2295	0
158	20231103	163300	22035670	2295	2295	2295	2295	0
159	20231103	163200	22035670	2295	2295	2295	2295	0
160	20231103	163100	22035670	2295	2295	2295	2295	0
161	20231103	163000	22035670	2295	2295	2295	2295	0
162	20231103	162900	22035670	2295	2295	2295	2295	0
163	20231103	162800	22035670	2295	2295	2295	2295	0
164	20231103	162700	22035670	2295	2295	2295	2295	0
165	20231103	162600	22035670	2295	2295	2295	2295	0
166	20231103	162500	22035670	2295	2295	2295	2295	0
167	20231103	162400	22035670	2295	2295	2295	2295	0
168	20231103	162300	22035670	2295	2295	2295	2295	0
169	20231103	162200	22035670	2295	2295	2295	2295	0
170	20231103	162100	22035670	2295	2295	2295	2295	0
171	20231103	162000	22035670	2295	2295	2295	2295	0
172	20231103	161900	22035670	2295	2295	2295	2295	0
173	20231103	161800	22035670	2295	2295	2295	2295	0
174	20231103	161700	22035670	2295	2295	2295	2295	0
175	20231103	161600	22035670	2295	2295	2295	2295	0
176	20231103	161500	22035670	2295	2295	2295	2295	0
177	20231103	161400	22035670	2295	2295	2295	2295	0
178	20231103	161300	22035670	2295	2295	2295	2295	0
179	20231103	161200	22035670	2295	2295	2295	2295	0
180	20231103	161100	22035670	2295	2295	2295	2295	0
181	20231103	161000	22035670	2295	2295	2295	2295	0
182	20231103	160900	22035670	2295	2295	2295	2295	541
183	20231103	160800	22035670	2295	2295	2295	2295	0
184	20231103	160700	22035670	2295	2295	2295	2295	0
185	20231103	160600	22035670	2295	2295	2295	2295	0
186	20231103	160500	22035670	2295	2295	2295	2295	0
187	20231103	160400	22035670	2295	2295	2295	2295	0
188	20231103	160300	22035670	2295	2295	2295	2295	0
189	20231103	160200	22035670	2295	2295	2295	2295	0
190	20231103	160100	22035670	2295	2295	2295	2295	0
191	20231103	160000	22035670	2295	2295	2295	2295	0
192	20231103	155900	22035670	2295	2295	2295	2295	0
193	20231103	155800	22035670	2295	2295	2295	2295	0
194	20231103	155700	22035670	2295	2295	2295	2295	0
195	20231103	155600	22035670	2295	2295	2295	2295	0
196	20231103	155500	22035670	2295	2295	2295	2295	0
197	20231103	155400	22035670	2295	2295	2295	2295	0
198	20231103	155300	22035670	2295	2295	2295	2295	0
199	20231103	155200	22035670	2295	2295	2295	2295	0
200	20231103	155100	22035670	2295	2295	2295	2295	0
201	20231103	155000	22035670	2295	2295	2295	2295	0
202	20231103	154900	22035670	2295	2295	2295	2295	0
203	20231103	154800	22035670	2295	2295	2295	2295	0
204	20231103	154700	22035670	2295	2295	2295	2295	0
205	20231103	154600	22035670	2295	2295	2295	2295	0
206	20231103	154500	22035670	2295	2295	2295	2295	0
207	20231103	154400	22035670	2295	2295	2295	2295	0
208	20231103	154300	22035670	2295	2295	2295	2295	0
209	20231103	154200	22035670	2295	2295	2295	2295	0
210	20231103	154100	22035670	2295	2295	2295	2295	0
211	20231103	154000	22035670	2295	2295	2295	2295	0
212	20231103	153900	22035670	2295	2295	2295	2295	541
213	20231103	153800	22035670	2295	2295	2295	2295	0
214	20231103	153700	22035670	2295	2295	2295	2295	0
215	20231103	153600	22035670	2295	2295	2295	2295	0
216	20231103	153500	22035670	2295	2295	2295	2295	0
217	20231103	153400	22035670	2295	2295	2295	2295	0
218	20231103	153300	22035670	2295	2295	2295	2295	0
219	20231103	153200	22035670	2295	2295	2295	2295	0
220	20231103	153100	22035670	2295	2295	2295	2295	0
221	20231103	153000	22035670	2295	2295	2295	2295	541
222	20231103	152900	20794075	2295	2295	2295	2295	0
223	20231103	152800	20794075	2295	2295	2295	2295	0
224	20231103	152700	20794075	2295	2295	2295	2295	0
225	20231103	152600	20794075	2295	2295	2295	2295	0
226	20231103	152500	20794075	2295	2295	2295	2295	0
227	20231103	152400	20794075	2295	2295	2295	2295	0
228	20231103	152300	20794075	2295	2295	2295	2295	0
229	20231103	152200	20794075	2295	2295	2295	2295	0
230	20231103	152100	20794075	2295	2295	2295	2295	0
231	20231103	152000	20794075	2295	2295	2295	2295	0
232	20231103	151900	20794075	2295	2295	2295	2295	0
233	20231103	151800	20794075	2295	2295	2295	2295	0
234	20231103	151700	20794075	2295	2295	2295	2295	0
235	20231103	151600	20794075	2295	2295	2295	2295	0
236	20231103	151500	20794075	2295	2295	2295	2295	0
237	20231103	151400	20794075	2295	2295	2295	2295	0
238	20231103	151300	20794075	2295	2295	2295	2295	2
239	20231103	151200	20789485	2280	2280	2280	2280	0
240	20231103	151100	20789485	2280	2280	2280	2280	16
241	20231103	151000	20753005	2295	2295	2295	2295	0
242	20231103	150900	20753005	2295	2295	2295	2295	1
243	20231103	150800	20750710	2275	2290	2290	2275	239
244	20231103	150700	20205785	2295	2290	2295	2290	1245
245	20231103	150600	17354725	2290	2290	2290	2290	0
246	20231103	150500	17354725	2290	2290	2290	2290	0
247	20231103	150400	17354725	2290	2290	2290	2290	0
248	20231103	150300	17354725	2290	2290	2290	2290	0
249	20231103	150200	17354725	2290	2290	2290	2290	0
250	20231103	150100	17354725	2290	2290	2290	2290	0
251	20231103	150000	17354725	2290	2290	2290	2290	0
252	20231103	145900	17354725	2290	2290	2290	2290	0
253	20231103	145800	17354725	2290	2290	2290	2290	36
254	20231103	145700	17272285	2285	2290	2290	2285	81
255	20231103	145600	17087195	2290	2290	2290	2290	0
256	20231103	145500	17087195	2290	2290	2290	2290	0
257	20231103	145400	17087195	2290	2290	2290	2290	0
258	20231103	145300	17087195	2290	2290	2290	2290	0
259	20231103	145200	17087195	2290	2290	2290	2290	0
260	20231103	145100	17087195	2290	2290	2290	2290	0
261	20231103	145000	17087195	2290	2290	2290	2290	0
262	20231103	144900	17087195	2290	2290	2290	2290	0
263	20231103	144800	17087195	2290	2290	2290	2290	0
264	20231103	144700	17087195	2290	2290	2290	2290	0
265	20231103	144600	17087195	2290	2290	2290	2290	1
266	20231103	144500	17084905	2275	2275	2275	2275	153
267	20231103	144400	16736830	2285	2285	2285	2285	0
268	20231103	144300	16736830	2285	2285	2285	2285	0
269	20231103	144200	16736830	2285	2285	2285	2285	0
270	20231103	144100	16736830	2285	2285	2285	2285	2
271	20231103	144000	16732260	2280	2280	2280	2280	1
272	20231103	143900	16729980	2290	2290	2290	2290	0
273	20231103	143800	16729980	2290	2290	2290	2290	0
274	20231103	143700	16729980	2290	2290	2290	2290	0
275	20231103	143600	16729980	2290	2290	2290	2290	0
276	20231103	143500	16729980	2290	2290	2290	2290	0
277	20231103	143400	16729980	2290	2290	2290	2290	0
278	20231103	143300	16729980	2290	2290	2290	2290	0
279	20231103	143200	16729980	2290	2290	2290	2290	0
280	20231103	143100	16729980	2290	2290	2290	2290	0
281	20231103	143000	16729980	2290	2290	2290	2290	0
282	20231103	142900	16729980	2290	2290	2290	2290	0
283	20231103	142800	16729980	2290	2290	2290	2290	0
284	20231103	142700	16729980	2290	2290	2290	2290	0
285	20231103	142600	16729980	2290	2290	2290	2290	0
286	20231103	142500	16729980	2290	2290	2290	2290	0
287	20231103	142400	16729980	2290	2290	2290	2290	0
288	20231103	142300	16729980	2290	2290	2290	2290	0
289	20231103	142200	16729980	2290	2290	2290	2290	0
290	20231103	142100	16729980	2290	2290	2290	2290	0
291	20231103	142000	16729980	2290	2290	2290	2290	0
292	20231103	141900	16729980	2290	2290	2290	2290	0
293	20231103	141800	16729980	2290	2290	2290	2290	0
294	20231103	141700	16729980	2290	2290	2290	2290	0
295	20231103	141600	16729980	2290	2290	2290	2290	0
296	20231103	141500	16729980	2290	2290	2290	2290	0
297	20231103	141400	16729980	2290	2290	2290	2290	0
298	20231103	141300	16729980	2290	2290	2290	2290	0
299	20231103	141200	16729980	2290	2290	2290	2290	0
300	20231103	141100	16729980	2290	2290	2290	2290	0
301	20231103	141000	16729980	2290	2285	2290	2285	47
302	20231103	140900	16622400	2290	2290	2290	2290	0
303	20231103	140800	16622400	2290	2290	2290	2290	0
304	20231103	140700	16622400	2290	2290	2290	2290	0
305	20231103	140600	16622400	2290	2290	2290	2290	0
306	20231103	140500	16622400	2290	2290	2290	2290	0
307	20231103	140400	16622400	2290	2290	2290	2290	0
308	20231103	140300	16622400	2290	2290	2290	2290	0
309	20231103	140200	16622400	2290	2290	2290	2290	0
310	20231103	140100	16622400	2290	2290	2290	2290	0
311	20231103	140000	16622400	2290	2290	2290	2290	0
312	20231103	135900	16622400	2290	2290	2290	2290	0
313	20231103	135800	16622400	2290	2290	2290	2290	0
314	20231103	135700	16622400	2290	2290	2290	2290	0
315	20231103	135600	16622400	2290	2290	2290	2290	0
316	20231103	135500	16622400	2290	2290	2290	2290	0
317	20231103	135400	16622400	2290	2290	2290	2290	0
318	20231103	135300	16622400	2290	2290	2290	2290	1
319	20231103	135200	16620110	2285	2285	2285	2285	0
320	20231103	135100	16620110	2285	2285	2285	2285	0
321	20231103	135000	16620110	2285	2285	2285	2285	10
322	20231103	134900	16597260	2285	2285	2285	2285	0
323	20231103	134800	16597260	2285	2285	2285	2285	0
324	20231103	134700	16597260	2285	2285	2285	2285	0
325	20231103	134600	16597260	2285	2285	2285	2285	0
326	20231103	134500	16597260	2285	2285	2285	2285	56
327	20231103	134400	16469300	2285	2285	2285	2285	0
328	20231103	134300	16469300	2285	2285	2285	2285	0
329	20231103	134200	16469300	2285	2285	2285	2285	0
330	20231103	134100	16469300	2285	2285	2285	2285	0
331	20231103	134000	16469300	2285	2285	2285	2285	0
332	20231103	133900	16469300	2285	2285	2285	2285	1
333	20231103	133800	16467015	2290	2290	2290	2290	0
334	20231103	133700	16467015	2290	2290	2290	2290	0
335	20231103	133600	16467015	2290	2290	2290	2290	0
336	20231103	133500	16467015	2290	2290	2290	2290	0
337	20231103	133400	16467015	2290	2290	2290	2290	0
338	20231103	133300	16467015	2290	2290	2290	2290	0
339	20231103	133200	16467015	2290	2290	2290	2290	0
340	20231103	133100	16467015	2290	2290	2290	2290	0
341	20231103	133000	16467015	2290	2290	2290	2290	0
342	20231103	132900	16467015	2290	2290	2290	2290	0
343	20231103	132800	16467015	2290	2290	2290	2290	0
344	20231103	132700	16467015	2290	2290	2290	2290	0
345	20231103	132600	16467015	2290	2290	2290	2290	0
346	20231103	132500	16467015	2290	2290	2290	2290	0
347	20231103	132400	16467015	2290	2290	2290	2290	0
348	20231103	132300	16467015	2290	2290	2290	2290	0
349	20231103	132200	16467015	2290	2290	2290	2290	0
350	20231103	132100	16467015	2290	2280	2305	2275	2055
351	20231103	132000	11762650	2280	2280	2280	2280	0
352	20231103	131900	11762650	2280	2280	2280	2280	0
353	20231103	131800	11762650	2280	2280	2280	2280	0
354	20231103	131700	11762650	2280	2280	2280	2280	0
355	20231103	131600	11762650	2280	2280	2280	2280	0
356	20231103	131500	11762650	2280	2280	2280	2280	0
357	20231103	131400	11762650	2280	2280	2280	2280	0
358	20231103	131300	11762650	2280	2280	2280	2280	0
359	20231103	131200	11762650	2280	2280	2280	2280	0
360	20231103	131100	11762650	2280	2280	2280	2280	0
361	20231103	131000	11762650	2280	2280	2280	2280	38
362	20231103	130900	11676010	2280	2280	2280	2280	0
363	20231103	130800	11676010	2280	2280	2280	2280	0
364	20231103	130700	11676010	2280	2280	2280	2280	0
365	20231103	130600	11676010	2280	2280	2280	2280	0
366	20231103	130500	11676010	2280	2280	2280	2280	0
367	20231103	130400	11676010	2280	2280	2280	2280	0
368	20231103	130300	11676010	2280	2280	2280	2280	0
369	20231103	130200	11676010	2280	2280	2280	2280	0
370	20231103	130100	11676010	2280	2280	2280	2280	0
371	20231103	130000	11676010	2280	2280	2280	2280	2
372	20231103	125900	11671450	2275	2275	2275	2275	0
373	20231103	125800	11671450	2275	2275	2275	2275	0
374	20231103	125700	11671450	2275	2275	2275	2275	0
375	20231103	125600	11671450	2275	2275	2275	2275	4
376	20231103	125500	11662350	2285	2285	2285	2285	0
377	20231103	125400	11662350	2285	2285	2285	2285	0
378	20231103	125300	11662350	2285	2285	2285	2285	0
379	20231103	125200	11662350	2285	2285	2285	2285	0
380	20231103	125100	11662350	2285	2285	2285	2285	0
381	20231103	125000	11662350	2285	2285	2285	2285	0
382	20231103	124900	11662350	2285	2285	2285	2285	0
383	20231103	124800	11662350	2285	2285	2285	2285	0
384	20231103	124700	11662350	2285	2285	2285	2285	0
385	20231103	124600	11662350	2285	2285	2285	2285	0
386	20231103	124500	11662350	2285	2285	2285	2285	0
387	20231103	124400	11662350	2285	2285	2285	2285	0
388	20231103	124300	11662350	2285	2285	2285	2285	0
389	20231103	124200	11662350	2285	2285	2285	2285	0
390	20231103	124100	11662350	2285	2285	2285	2285	0
391	20231103	124000	11662350	2285	2285	2285	2285	0
392	20231103	123900	11662350	2285	2285	2285	2285	0
393	20231103	123800	11662350	2285	2285	2285	2285	0
394	20231103	123700	11662350	2285	2285	2285	2285	0
395	20231103	123600	11662350	2285	2285	2285	2285	0
396	20231103	123500	11662350	2285	2285	2285	2285	155
397	20231103	123400	11308175	2285	2285	2285	2285	0
398	20231103	123300	11308175	2285	2285	2285	2285	0
399	20231103	123200	11308175	2285	2285	2285	2285	0
400	20231103	123100	11308175	2285	2285	2285	2285	0
401	20231103	123000	11308175	2285	2285	2285	2285	0
402	20231103	122900	11308175	2285	2285	2285	2285	0
403	20231103	122800	11308175	2285	2285	2285	2285	0
404	20231103	122700	11308175	2285	2285	2285	2285	0
405	20231103	122600	11308175	2285	2285	2285	2285	0
406	20231103	122500	11308175	2285	2285	2285	2285	0
407	20231103	122400	11308175	2285	2285	2285	2285	0
408	20231103	122300	11308175	2285	2285	2285	2285	0
409	20231103	122200	11308175	2285	2285	2285	2285	0
410	20231103	122100	11308175	2285	2285	2285	2285	0
411	20231103	122000	11308175	2285	2285	2285	2285	0
412	20231103	121900	11308175	2285	2285	2285	2285	0
413	20231103	121800	11308175	2285	2285	2285	2285	0
414	20231103	121700	11308175	2285	2285	2285	2285	0
415	20231103	121600	11308175	2285	2285	2285	2285	2
416	20231103	121500	11303605	2285	2285	2285	2285	0
417	20231103	121400	11303605	2285	2285	2285	2285	0
418	20231103	121300	11303605	2285	2275	2285	2275	36
419	20231103	121200	11221695	2280	2280	2280	2280	1
420	20231103	121100	11219415	2285	2285	2285	2285	0
421	20231103	121000	11219415	2285	2275	2285	2275	931
422	20231103	120900	9101050	2285	2285	2285	2285	0
423	20231103	120800	9101050	2285	2285	2285	2285	1
424	20231103	120700	9098765	2280	2280	2280	2280	0
425	20231103	120600	9098765	2280	2280	2280	2280	0
426	20231103	120500	9098765	2280	2280	2280	2280	0
427	20231103	120400	9098765	2280	2280	2280	2280	0
428	20231103	120300	9098765	2280	2280	2280	2280	0
429	20231103	120200	9098765	2280	2280	2280	2280	0
430	20231103	120100	9098765	2280	2280	2280	2280	195
431	20231103	120000	8654165	2285	2285	2285	2285	0
432	20231103	115900	8654165	2285	2285	2285	2285	0
433	20231103	115800	8654165	2285	2285	2285	2285	0
434	20231103	115700	8654165	2285	2285	2285	2285	0
435	20231103	115600	8654165	2285	2285	2285	2285	0
436	20231103	115500	8654165	2285	2285	2285	2285	2
437	20231103	115400	8649595	2280	2280	2280	2280	0
438	20231103	115300	8649595	2280	2280	2280	2280	0
439	20231103	115200	8649595	2280	2280	2280	2280	50
440	20231103	115100	8535595	2285	2285	2285	2285	0
441	20231103	115000	8535595	2285	2285	2285	2285	0
442	20231103	114900	8535595	2285	2285	2285	2285	0
443	20231103	114800	8535595	2285	2285	2285	2285	0
444	20231103	114700	8535595	2285	2285	2285	2285	0
445	20231103	114600	8535595	2285	2285	2285	2285	0
446	20231103	114500	8535595	2285	2285	2285	2285	0
447	20231103	114400	8535595	2285	2285	2285	2285	0
448	20231103	114300	8535595	2285	2285	2285	2285	0
449	20231103	114200	8535595	2285	2285	2285	2285	0
450	20231103	114100	8535595	2285	2285	2285	2285	1
451	20231103	114000	8533310	2280	2280	2280	2280	0
452	20231103	113900	8533310	2280	2280	2280	2280	0
453	20231103	113800	8533310	2280	2280	2280	2280	1
454	20231103	113700	8531030	2285	2285	2285	2285	0
455	20231103	113600	8531030	2285	2285	2285	2285	6
456	20231103	113500	8517320	2285	2285	2285	2285	0
457	20231103	113400	8517320	2285	2285	2285	2285	0
458	20231103	113300	8517320	2285	2285	2285	2285	0
459	20231103	113200	8517320	2285	2285	2285	2285	0
460	20231103	113100	8517320	2285	2285	2285	2285	44
461	20231103	113000	8416780	2280	2280	2280	2280	31
462	20231103	112900	8346100	2275	2275	2275	2275	0
463	20231103	112800	8346100	2275	2275	2275	2275	0
464	20231103	112700	8346100	2275	2275	2275	2275	5
465	20231103	112600	8334725	2285	2285	2285	2285	0
466	20231103	112500	8334725	2285	2285	2285	2285	0
467	20231103	112400	8334725	2285	2285	2285	2285	1
468	20231103	112300	8332440	2285	2285	2285	2285	0
469	20231103	112200	8332440	2285	2285	2285	2285	0
470	20231103	112100	8332440	2285	2285	2285	2285	0
471	20231103	112000	8332440	2285	2285	2285	2285	0
472	20231103	111900	8332440	2285	2285	2285	2285	0
473	20231103	111800	8332440	2285	2285	2285	2285	0
474	20231103	111700	8332440	2285	2285	2285	2285	0
475	20231103	111600	8332440	2285	2285	2285	2285	0
476	20231103	111500	8332440	2285	2285	2285	2285	0
477	20231103	111400	8332440	2285	2275	2285	2275	8
478	20231103	111300	8314230	2285	2285	2285	2285	0
479	20231103	111200	8314230	2285	2285	2285	2285	59
480	20231103	111100	8179415	2285	2285	2285	2285	0
481	20231103	111000	8179415	2285	2285	2285	2285	38
482	20231103	110900	8092585	2280	2280	2280	2280	0
483	20231103	110800	8092585	2280	2280	2280	2280	0
484	20231103	110700	8092585	2280	2280	2280	2280	0
485	20231103	110600	8092585	2280	2280	2280	2280	198
486	20231103	110500	7641145	2285	2285	2285	2285	0
487	20231103	110400	7641145	2285	2285	2285	2285	0
488	20231103	110300	7641145	2285	2285	2285	2285	0
489	20231103	110200	7641145	2285	2285	2285	2285	0
490	20231103	110100	7641145	2285	2285	2285	2285	0
491	20231103	110000	7641145	2285	2285	2285	2285	0
492	20231103	105900	7641145	2285	2285	2285	2285	0
493	20231103	105800	7641145	2285	2285	2285	2285	0
494	20231103	105700	7641145	2285	2285	2285	2285	0
495	20231103	105600	7641145	2285	2285	2285	2285	0
496	20231103	105500	7641145	2285	2285	2285	2285	0
497	20231103	105400	7641145	2285	2285	2285	2285	20
498	20231103	105300	7595445	2285	2285	2285	2285	0
499	20231103	105200	7595445	2285	2285	2285	2285	0
500	20231103	105100	7595445	2285	2285	2285	2285	0
501	20231103	105000	7595445	2285	2285	2285	2285	0
502	20231103	104900	7595445	2285	2285	2285	2285	0
503	20231103	104800	7595445	2285	2285	2285	2285	0
504	20231103	104700	7595445	2285	2285	2285	2285	0
505	20231103	104600	7595445	2285	2285	2285	2285	0
506	20231103	104500	7595445	2285	2285	2285	2285	0
507	20231103	104400	7595445	2285	2285	2285	2285	0
508	20231103	104300	7595445	2285	2285	2285	2285	0
509	20231103	104200	7595445	2285	2285	2285	2285	10
510	20231103	104100	7572595	2285	2285	2285	2285	0
511	20231103	104000	7572595	2285	2285	2285	2285	0
512	20231103	103900	7572595	2285	2285	2285	2285	0
513	20231103	103800	7572595	2285	2285	2285	2285	0
514	20231103	103700	7572595	2285	2285	2285	2285	0
515	20231103	103600	7572595	2285	2285	2285	2285	0
516	20231103	103500	7572595	2285	2285	2285	2285	4
517	20231103	103400	7563455	2285	2285	2285	2285	0
518	20231103	103300	7563455	2285	2285	2285	2285	0
519	20231103	103200	7563455	2285	2285	2285	2285	0
520	20231103	103100	7563455	2285	2285	2285	2285	0
521	20231103	103000	7563455	2285	2285	2285	2285	0
522	20231103	102900	7563455	2285	2285	2285	2285	0
523	20231103	102800	7563455	2285	2285	2285	2285	1
524	20231103	102700	7561170	2285	2285	2285	2285	0
525	20231103	102600	7561170	2285	2285	2285	2285	0
526	20231103	102500	7561170	2285	2285	2285	2285	0
527	20231103	102400	7561170	2285	2285	2285	2285	0
528	20231103	102300	7561170	2285	2285	2285	2285	0
529	20231103	102200	7561170	2285	2285	2285	2285	0
530	20231103	102100	7561170	2285	2285	2285	2285	0
531	20231103	102000	7561170	2285	2285	2285	2285	0
532	20231103	101900	7561170	2285	2285	2285	2285	0
533	20231103	101800	7561170	2285	2285	2285	2285	0
534	20231103	101700	7561170	2285	2285	2285	2285	0
535	20231103	101600	7561170	2285	2285	2285	2285	0
536	20231103	101500	7561170	2285	2285	2285	2285	0
537	20231103	101400	7561170	2285	2285	2285	2285	0
538	20231103	101300	7561170	2285	2285	2285	2285	0
539	20231103	101200	7561170	2285	2285	2285	2285	0
540	20231103	101100	7561170	2285	2285	2285	2285	0
541	20231103	101000	7561170	2285	2285	2285	2285	38
542	20231103	100900	7474340	2285	2285	2285	2285	0
543	20231103	100800	7474340	2285	2285	2285	2285	0
544	20231103	100700	7474340	2285	2285	2285	2285	0
545	20231103	100600	7474340	2285	2285	2285	2285	0
546	20231103	100500	7474340	2285	2285	2285	2285	0
547	20231103	100400	7474340	2285	2285	2285	2285	0
548	20231103	100300	7474340	2285	2285	2285	2285	0
549	20231103	100200	7474340	2285	2285	2285	2285	0
550	20231103	100100	7474340	2285	2285	2285	2285	22
551	20231103	100000	7424070	2285	2285	2285	2285	0
552	20231103	095900	7424070	2285	2285	2285	2285	0
553	20231103	095800	7424070	2285	2285	2285	2285	0
554	20231103	095700	7424070	2285	2285	2285	2285	0
555	20231103	095600	7424070	2285	2285	2285	2285	0
556	20231103	095500	7424070	2285	2285	2285	2285	0
557	20231103	095400	7424070	2285	2285	2285	2285	0
558	20231103	095300	7424070	2285	2285	2285	2285	3
559	20231103	095200	7417215	2280	2280	2280	2280	100
560	20231103	095100	7189215	2285	2285	2285	2285	3
561	20231103	095000	7182360	2285	2285	2285	2285	0
562	20231103	094900	7182360	2285	2285	2285	2285	0
563	20231103	094800	7182360	2285	2285	2285	2285	0
564	20231103	094700	7182360	2285	2285	2285	2285	0
565	20231103	094600	7182360	2285	2285	2285	2285	0
566	20231103	094500	7182360	2285	2285	2285	2285	0
567	20231103	094400	7182360	2285	2285	2285	2285	0
568	20231103	094300	7182360	2285	2285	2285	2285	10
569	20231103	094200	7159510	2280	2280	2280	2280	10
570	20231103	094100	7136710	2285	2285	2285	2285	0
571	20231103	094000	7136710	2285	2285	2285	2285	0
572	20231103	093900	7136710	2285	2285	2285	2285	1
573	20231103	093800	7134425	2280	2280	2280	2280	0
574	20231103	093700	7134425	2280	2280	2280	2280	0
575	20231103	093600	7134425	2280	2280	2280	2280	0
576	20231103	093500	7134425	2280	2280	2280	2280	0
577	20231103	093400	7134425	2280	2280	2280	2280	200
578	20231103	093300	6678425	2285	2285	2285	2285	3
579	20231103	093200	6671570	2285	2285	2285	2285	2
580	20231103	093100	6667000	2280	2280	2285	2280	2020
581	20231103	093000	2061350	2285	2285	2285	2285	0
582	20231103	092900	2061350	2285	2285	2285	2285	0
583	20231103	092800	2061350	2285	2285	2285	2285	0
584	20231103	092700	2061350	2285	2285	2285	2285	0
585	20231103	092600	2061350	2285	2285	2285	2285	2
586	20231103	092500	2056780	2280	2280	2285	2280	90
587	20231103	092400	1851530	2285	2280	2285	2280	30
588	20231103	092300	1783030	2285	2285	2285	2285	0
589	20231103	092200	1783030	2285	2285	2285	2285	0
590	20231103	092100	1783030	2285	2285	2285	2285	0
591	20231103	092000	1783030	2285	2280	2285	2280	60
592	20231103	091900	1646130	2280	2280	2280	2280	0
593	20231103	091800	1646130	2280	2280	2280	2280	0
594	20231103	091700	1646130	2280	2280	2280	2280	0
595	20231103	091600	1646130	2280	2280	2280	2280	46
596	20231103	091500	1541250	2285	2285	2285	2285	36
597	20231103	091400	1458990	2285	2285	2285	2285	0
598	20231103	091300	1458990	2285	2280	2285	2280	522
599	20231103	091200	268815	2280	2280	2280	2280	3
600	20231103	091100	261975	2280	2280	2280	2280	3
601	20231103	091000	255135	2280	2280	2280	2280	0
602	20231103	090900	255135	2280	2280	2280	2280	3
603	20231103	090800	248295	2280	2280	2280	2280	3
604	20231103	090700	241455	2275	2280	2280	2275	7
605	20231103	090600	225515	2280	2280	2280	2280	3
606	20231103	090500	218675	2280	2280	2280	2280	18
607	20231103	090400	177635	2280	2275	2280	2275	33
608	20231103	090300	102410	2280	2280	2280	2280	6
609	20231103	090200	88730	2280	2280	2280	2280	0
610	20231103	090100	88730	2280	2280	2280	2280	0
611	20231103	090000	88730	2280	2275	2280	2275	39