KissMeData/028080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191000	152866000	4640	4640	4640	4640	454
3	20231103	190900	152866000	4640	4640	4640	4640	0
4	20231103	190800	152866000	4640	4640	4640	4640	0
5	20231103	190700	152866000	4640	4640	4640	4640	0
6	20231103	190600	152866000	4640	4640	4640	4640	0
7	20231103	190500	152866000	4640	4640	4640	4640	0
8	20231103	190400	152866000	4640	4640	4640	4640	0
9	20231103	190300	152866000	4640	4640	4640	4640	0
10	20231103	190200	152866000	4640	4640	4640	4640	0
11	20231103	190100	152866000	4640	4640	4640	4640	0
12	20231103	190000	152866000	4640	4640	4640	4640	0
13	20231103	185900	152866000	4640	4640	4640	4640	0
14	20231103	185800	152866000	4640	4640	4640	4640	0
15	20231103	185700	152866000	4640	4640	4640	4640	0
16	20231103	185600	152866000	4640	4640	4640	4640	0
17	20231103	185500	152866000	4640	4640	4640	4640	0
18	20231103	185400	152866000	4640	4640	4640	4640	0
19	20231103	185300	152866000	4640	4640	4640	4640	0
20	20231103	185200	152866000	4640	4640	4640	4640	0
21	20231103	185100	152866000	4640	4640	4640	4640	0
22	20231103	185000	152866000	4640	4640	4640	4640	0
23	20231103	184900	152866000	4640	4640	4640	4640	0
24	20231103	184800	152866000	4640	4640	4640	4640	0
25	20231103	184700	152866000	4640	4640	4640	4640	0
26	20231103	184600	152866000	4640	4640	4640	4640	0
27	20231103	184500	152866000	4640	4640	4640	4640	0
28	20231103	184400	152866000	4640	4640	4640	4640	0
29	20231103	184300	152866000	4640	4640	4640	4640	0
30	20231103	184200	152866000	4640	4640	4640	4640	0
31	20231103	184100	152866000	4640	4640	4640	4640	0
32	20231103	184000	152866000	4640	4640	4640	4640	454
33	20231103	183900	152866000	4640	4640	4640	4640	0
34	20231103	183800	152866000	4640	4640	4640	4640	0
35	20231103	183700	152866000	4640	4640	4640	4640	0
36	20231103	183600	152866000	4640	4640	4640	4640	0
37	20231103	183500	152866000	4640	4640	4640	4640	0
38	20231103	183400	152866000	4640	4640	4640	4640	0
39	20231103	183300	152866000	4640	4640	4640	4640	0
40	20231103	183200	152866000	4640	4640	4640	4640	0
41	20231103	183100	152866000	4640	4640	4640	4640	0
42	20231103	183000	152866000	4640	4640	4640	4640	0
43	20231103	182900	152866000	4640	4640	4640	4640	0
44	20231103	182800	152866000	4640	4640	4640	4640	0
45	20231103	182700	152866000	4640	4640	4640	4640	0
46	20231103	182600	152866000	4640	4640	4640	4640	0
47	20231103	182500	152866000	4640	4640	4640	4640	0
48	20231103	182400	152866000	4640	4640	4640	4640	0
49	20231103	182300	152866000	4640	4640	4640	4640	0
50	20231103	182200	152866000	4640	4640	4640	4640	0
51	20231103	182100	152866000	4640	4640	4640	4640	0
52	20231103	182000	152866000	4640	4640	4640	4640	0
53	20231103	181900	152866000	4640	4640	4640	4640	0
54	20231103	181800	152866000	4640	4640	4640	4640	0
55	20231103	181700	152866000	4640	4640	4640	4640	0
56	20231103	181600	152866000	4640	4640	4640	4640	0
57	20231103	181500	152866000	4640	4640	4640	4640	0
58	20231103	181400	152866000	4640	4640	4640	4640	0
59	20231103	181300	152866000	4640	4640	4640	4640	0
60	20231103	181200	152866000	4640	4640	4640	4640	0
61	20231103	181100	152866000	4640	4640	4640	4640	0
62	20231103	181000	152866000	4640	4640	4640	4640	454
63	20231103	180900	152866000	4640	4640	4640	4640	0
64	20231103	180800	152866000	4640	4640	4640	4640	0
65	20231103	180700	152866000	4640	4640	4640	4640	0
66	20231103	180600	152866000	4640	4640	4640	4640	0
67	20231103	180500	152866000	4640	4640	4640	4640	0
68	20231103	180400	152866000	4640	4640	4640	4640	0
69	20231103	180300	152866000	4640	4640	4640	4640	0
70	20231103	180200	152866000	4640	4640	4640	4640	0
71	20231103	180100	152866000	4640	4640	4640	4640	0
72	20231103	180000	152866000	4640	4640	4640	4640	0
73	20231103	175900	152866000	4640	4640	4640	4640	0
74	20231103	175800	152866000	4640	4640	4640	4640	0
75	20231103	175700	152866000	4640	4640	4640	4640	0
76	20231103	175600	152866000	4640	4640	4640	4640	0
77	20231103	175500	152866000	4640	4640	4640	4640	0
78	20231103	175400	152866000	4640	4640	4640	4640	0
79	20231103	175300	152866000	4640	4640	4640	4640	0
80	20231103	175200	152866000	4640	4640	4640	4640	0
81	20231103	175100	152866000	4640	4640	4640	4640	0
82	20231103	175000	152866000	4640	4640	4640	4640	0
83	20231103	174900	152866000	4640	4640	4640	4640	0
84	20231103	174800	152866000	4640	4640	4640	4640	0
85	20231103	174700	152866000	4640	4640	4640	4640	0
86	20231103	174600	152866000	4640	4640	4640	4640	0
87	20231103	174500	152866000	4640	4640	4640	4640	0
88	20231103	174400	152866000	4640	4640	4640	4640	0
89	20231103	174300	152866000	4640	4640	4640	4640	0
90	20231103	174200	152866000	4640	4640	4640	4640	0
91	20231103	174100	152866000	4640	4640	4640	4640	0
92	20231103	174000	152866000	4640	4640	4640	4640	454
93	20231103	173900	152866000	4640	4640	4640	4640	0
94	20231103	173800	152866000	4640	4640	4640	4640	0
95	20231103	173700	152866000	4640	4640	4640	4640	0
96	20231103	173600	152866000	4640	4640	4640	4640	0
97	20231103	173500	152866000	4640	4640	4640	4640	0
98	20231103	173400	152866000	4640	4640	4640	4640	0
99	20231103	173300	152866000	4640	4640	4640	4640	0
100	20231103	173200	152866000	4640	4640	4640	4640	0
101	20231103	173100	152866000	4640	4640	4640	4640	0
102	20231103	173000	152866000	4640	4640	4640	4640	0
103	20231103	172900	152866000	4640	4640	4640	4640	0
104	20231103	172800	152866000	4640	4640	4640	4640	0
105	20231103	172700	152866000	4640	4640	4640	4640	0
106	20231103	172600	152866000	4640	4640	4640	4640	0
107	20231103	172500	152866000	4640	4640	4640	4640	0
108	20231103	172400	152866000	4640	4640	4640	4640	0
109	20231103	172300	152866000	4640	4640	4640	4640	0
110	20231103	172200	152866000	4640	4640	4640	4640	0
111	20231103	172100	152866000	4640	4640	4640	4640	0
112	20231103	172000	152866000	4640	4640	4640	4640	0
113	20231103	171900	152866000	4640	4640	4640	4640	0
114	20231103	171800	152866000	4640	4640	4640	4640	0
115	20231103	171700	152866000	4640	4640	4640	4640	0
116	20231103	171600	152866000	4640	4640	4640	4640	0
117	20231103	171500	152866000	4640	4640	4640	4640	0
118	20231103	171400	152866000	4640	4640	4640	4640	0
119	20231103	171300	152866000	4640	4640	4640	4640	0
120	20231103	171200	152866000	4640	4640	4640	4640	0
121	20231103	171100	152866000	4640	4640	4640	4640	0
122	20231103	171000	152866000	4640	4640	4640	4640	454
123	20231103	170900	152866000	4640	4640	4640	4640	0
124	20231103	170800	152866000	4640	4640	4640	4640	0
125	20231103	170700	152866000	4640	4640	4640	4640	0
126	20231103	170600	152866000	4640	4640	4640	4640	0
127	20231103	170500	152866000	4640	4640	4640	4640	0
128	20231103	170400	152866000	4640	4640	4640	4640	0
129	20231103	170300	152866000	4640	4640	4640	4640	0
130	20231103	170200	152866000	4640	4640	4640	4640	0
131	20231103	170100	152866000	4640	4640	4640	4640	0
132	20231103	170000	152866000	4640	4640	4640	4640	0
133	20231103	165900	152866000	4640	4640	4640	4640	0
134	20231103	165800	152866000	4640	4640	4640	4640	0
135	20231103	165700	152866000	4640	4640	4640	4640	0
136	20231103	165600	152866000	4640	4640	4640	4640	0
137	20231103	165500	152866000	4640	4640	4640	4640	0
138	20231103	165400	152866000	4640	4640	4640	4640	0
139	20231103	165300	152866000	4640	4640	4640	4640	0
140	20231103	165200	152866000	4640	4640	4640	4640	0
141	20231103	165100	152866000	4640	4640	4640	4640	0
142	20231103	165000	152866000	4640	4640	4640	4640	0
143	20231103	164900	152866000	4640	4640	4640	4640	0
144	20231103	164800	152866000	4640	4640	4640	4640	0
145	20231103	164700	152866000	4640	4640	4640	4640	0
146	20231103	164600	152866000	4640	4640	4640	4640	0
147	20231103	164500	152866000	4640	4640	4640	4640	0
148	20231103	164400	152866000	4640	4640	4640	4640	0
149	20231103	164300	152866000	4640	4640	4640	4640	0
150	20231103	164200	152866000	4640	4640	4640	4640	0
151	20231103	164100	152866000	4640	4640	4640	4640	0
152	20231103	164000	152866000	4640	4640	4640	4640	454
153	20231103	163900	152866000	4640	4640	4640	4640	0
154	20231103	163800	152866000	4640	4640	4640	4640	0
155	20231103	163700	152866000	4640	4640	4640	4640	0
156	20231103	163600	152866000	4640	4640	4640	4640	0
157	20231103	163500	152866000	4640	4640	4640	4640	0
158	20231103	163400	152866000	4640	4640	4640	4640	0
159	20231103	163300	152866000	4640	4640	4640	4640	0
160	20231103	163200	152866000	4640	4640	4640	4640	0
161	20231103	163100	152866000	4640	4640	4640	4640	0
162	20231103	163000	152866000	4640	4640	4640	4640	0
163	20231103	162900	152866000	4640	4640	4640	4640	0
164	20231103	162800	152866000	4640	4640	4640	4640	0
165	20231103	162700	152866000	4640	4640	4640	4640	0
166	20231103	162600	152866000	4640	4640	4640	4640	0
167	20231103	162500	152866000	4640	4640	4640	4640	0
168	20231103	162400	152866000	4640	4640	4640	4640	0
169	20231103	162300	152866000	4640	4640	4640	4640	0
170	20231103	162200	152866000	4640	4640	4640	4640	0
171	20231103	162100	152866000	4640	4640	4640	4640	0
172	20231103	162000	152866000	4640	4640	4640	4640	0
173	20231103	161900	152866000	4640	4640	4640	4640	0
174	20231103	161800	152866000	4640	4640	4640	4640	0
175	20231103	161700	152866000	4640	4640	4640	4640	0
176	20231103	161600	152866000	4640	4640	4640	4640	0
177	20231103	161500	152866000	4640	4640	4640	4640	0
178	20231103	161400	152866000	4640	4640	4640	4640	0
179	20231103	161300	152866000	4640	4640	4640	4640	0
180	20231103	161200	152866000	4640	4640	4640	4640	0
181	20231103	161100	152866000	4640	4640	4640	4640	0
182	20231103	161000	152866000	4640	4640	4640	4640	454
183	20231103	160900	152866000	4640	4640	4640	4640	0
184	20231103	160800	152866000	4640	4640	4640	4640	0
185	20231103	160700	152866000	4640	4640	4640	4640	0
186	20231103	160600	152866000	4640	4640	4640	4640	0
187	20231103	160500	152866000	4640	4640	4640	4640	0
188	20231103	160400	152866000	4640	4640	4640	4640	0
189	20231103	160300	152866000	4640	4640	4640	4640	0
190	20231103	160200	152866000	4640	4640	4640	4640	0
191	20231103	160100	152866000	4640	4640	4640	4640	0
192	20231103	160000	152866000	4640	4640	4640	4640	0
193	20231103	155900	152866000	4640	4640	4640	4640	0
194	20231103	155800	152866000	4640	4640	4640	4640	0
195	20231103	155700	152866000	4640	4640	4640	4640	0
196	20231103	155600	152866000	4640	4640	4640	4640	0
197	20231103	155500	152866000	4640	4640	4640	4640	0
198	20231103	155400	152866000	4640	4640	4640	4640	0
199	20231103	155300	152866000	4640	4640	4640	4640	0
200	20231103	155200	152866000	4640	4640	4640	4640	0
201	20231103	155100	152866000	4640	4640	4640	4640	0
202	20231103	155000	152866000	4640	4640	4640	4640	0
203	20231103	154900	152866000	4640	4640	4640	4640	0
204	20231103	154800	152866000	4640	4640	4640	4640	0
205	20231103	154700	152866000	4640	4640	4640	4640	0
206	20231103	154600	152866000	4640	4640	4640	4640	0
207	20231103	154500	152866000	4640	4640	4640	4640	0
208	20231103	154400	152866000	4640	4640	4640	4640	0
209	20231103	154300	152866000	4640	4640	4640	4640	0
210	20231103	154200	152866000	4640	4640	4640	4640	0
211	20231103	154100	152866000	4640	4640	4640	4640	0
212	20231103	154000	152866000	4640	4640	4640	4640	454
213	20231103	153900	152866000	4640	4640	4640	4640	0
214	20231103	153800	152866000	4640	4640	4640	4640	0
215	20231103	153700	152866000	4640	4640	4640	4640	0
216	20231103	153600	152866000	4640	4640	4640	4640	0
217	20231103	153500	152866000	4640	4640	4640	4640	0
218	20231103	153400	152866000	4640	4640	4640	4640	0
219	20231103	153300	152866000	4640	4640	4640	4640	0
220	20231103	153200	152866000	4640	4640	4640	4640	0
221	20231103	153100	152866000	4640	4640	4640	4640	0
222	20231103	153000	152866000	4640	4640	4640	4640	454
223	20231103	152900	150759440	4635	4635	4635	4635	0
224	20231103	152800	150759440	4635	4635	4635	4635	0
225	20231103	152700	150759440	4635	4635	4635	4635	0
226	20231103	152600	150759440	4635	4635	4635	4635	0
227	20231103	152500	150759440	4635	4635	4635	4635	0
228	20231103	152400	150759440	4635	4635	4635	4635	0
229	20231103	152300	150759440	4635	4635	4635	4635	0
230	20231103	152200	150759440	4635	4635	4635	4635	0
231	20231103	152100	150759440	4635	4635	4635	4635	0
232	20231103	152000	150759440	4635	4635	4635	4635	0
233	20231103	151900	150759440	4635	4635	4635	4635	3
234	20231103	151800	150745535	4635	4635	4635	4635	1
235	20231103	151700	150740900	4635	4635	4635	4635	0
236	20231103	151600	150740900	4635	4635	4635	4635	0
237	20231103	151500	150740900	4635	4635	4635	4635	8
238	20231103	151400	150703820	4630	4635	4640	4630	21
239	20231103	151300	150606425	4640	4640	4640	4640	215
240	20231103	151200	149608825	4650	4650	4650	4650	1
241	20231103	151100	149604175	4650	4650	4650	4650	0
242	20231103	151000	149604175	4650	4650	4650	4650	0
243	20231103	150900	149604175	4650	4650	4650	4650	0
244	20231103	150800	149604175	4650	4650	4650	4650	1
245	20231103	150700	149599525	4660	4660	4660	4660	4
246	20231103	150600	149580885	4640	4640	4640	4640	75
247	20231103	150500	149232885	4665	4665	4665	4665	321
248	20231103	150400	147735420	4640	4640	4640	4640	0
249	20231103	150300	147735420	4640	4640	4640	4640	818
250	20231103	150200	143939900	4640	4640	4640	4640	0
251	20231103	150100	143939900	4640	4640	4640	4640	0
252	20231103	150000	143939900	4640	4640	4640	4640	0
253	20231103	145900	143939900	4640	4640	4640	4640	0
254	20231103	145800	143939900	4640	4640	4640	4640	5
255	20231103	145700	143916700	4610	4610	4610	4610	6
256	20231103	145600	143889040	4640	4640	4640	4640	0
257	20231103	145500	143889040	4640	4640	4640	4640	0
258	20231103	145400	143889040	4640	4640	4640	4640	1
259	20231103	145300	143884400	4640	4640	4640	4640	0
260	20231103	145200	143884400	4640	4640	4640	4640	0
261	20231103	145100	143884400	4640	4640	4640	4640	0
262	20231103	145000	143884400	4640	4640	4640	4640	0
263	20231103	144900	143884400	4640	4640	4640	4640	0
264	20231103	144800	143884400	4640	4640	4640	4640	12
265	20231103	144700	143828720	4600	4610	4610	4600	899
266	20231103	144600	139691090	4635	4635	4635	4635	0
267	20231103	144500	139691090	4635	4640	4640	4635	435
268	20231103	144400	137674725	4650	4650	4650	4650	0
269	20231103	144300	137674725	4650	4650	4650	4650	0
270	20231103	144200	137674725	4650	4640	4650	4640	899
271	20231103	144100	133498575	4635	4630	4635	4630	1169
272	20231103	144000	128080860	4635	4635	4635	4635	0
273	20231103	143900	128080860	4635	4635	4635	4635	0
274	20231103	143800	128080860	4635	4610	4635	4605	1004
275	20231103	143700	123457270	4610	4610	4610	4610	36
276	20231103	143600	123291310	4625	4625	4625	4625	0
277	20231103	143500	123291310	4625	4625	4625	4625	0
278	20231103	143400	123291310	4625	4625	4625	4625	7
279	20231103	143300	123258935	4620	4620	4620	4620	168
280	20231103	143200	122482775	4610	4610	4610	4610	0
281	20231103	143100	122482775	4610	4610	4610	4610	30
282	20231103	143000	122344475	4610	4610	4610	4610	0
283	20231103	142900	122344475	4610	4610	4610	4610	432
284	20231103	142800	120352955	4640	4640	4640	4640	0
285	20231103	142700	120352955	4640	4640	4640	4640	0
286	20231103	142600	120352955	4640	4640	4640	4640	0
287	20231103	142500	120352955	4640	4640	4640	4640	0
288	20231103	142400	120352955	4640	4640	4640	4640	51
289	20231103	142300	120116315	4640	4640	4640	4640	0
290	20231103	142200	120116315	4640	4640	4640	4640	0
291	20231103	142100	120116315	4640	4640	4640	4640	108
292	20231103	142000	119615195	4640	4640	4640	4640	0
293	20231103	141900	119615195	4640	4640	4640	4640	0
294	20231103	141800	119615195	4640	4640	4640	4640	0
295	20231103	141700	119615195	4640	4630	4640	4630	30
296	20231103	141600	119476025	4610	4610	4610	4610	0
297	20231103	141500	119476025	4610	4610	4610	4610	0
298	20231103	141400	119476025	4610	4610	4610	4610	1
299	20231103	141300	119471415	4570	4570	4570	4570	0
300	20231103	141200	119471415	4570	4625	4625	4570	1542
301	20231103	141100	112387495	4625	4625	4625	4625	0
302	20231103	141000	112387495	4625	4625	4625	4625	0
303	20231103	140900	112387495	4625	4625	4625	4625	0
304	20231103	140800	112387495	4625	4625	4625	4625	0
305	20231103	140700	112387495	4625	4625	4625	4625	80
306	20231103	140600	112017495	4625	4625	4625	4625	0
307	20231103	140500	112017495	4625	4625	4625	4625	0
308	20231103	140400	112017495	4625	4625	4625	4625	0
309	20231103	140300	112017495	4625	4625	4625	4625	0
310	20231103	140200	112017495	4625	4625	4625	4625	0
311	20231103	140100	112017495	4625	4625	4625	4625	0
312	20231103	140000	112017495	4625	4625	4625	4625	0
313	20231103	135900	112017495	4625	4625	4625	4625	0
314	20231103	135800	112017495	4625	4625	4625	4625	0
315	20231103	135700	112017495	4625	4625	4625	4625	0
316	20231103	135600	112017495	4625	4625	4625	4625	0
317	20231103	135500	112017495	4625	4625	4625	4625	0
318	20231103	135400	112017495	4625	4625	4625	4625	0
319	20231103	135300	112017495	4625	4625	4625	4625	1
320	20231103	135200	112012870	4645	4645	4645	4645	0
321	20231103	135100	112012870	4645	4640	4645	4640	80
322	20231103	135000	111641320	4645	4645	4645	4645	0
323	20231103	134900	111641320	4645	4645	4645	4645	0
324	20231103	134800	111641320	4645	4645	4645	4645	0
325	20231103	134700	111641320	4645	4645	4645	4645	0
326	20231103	134600	111641320	4645	4645	4645	4645	0
327	20231103	134500	111641320	4645	4640	4645	4640	30
328	20231103	134400	111502020	4630	4630	4630	4630	200
329	20231103	134300	110576020	4635	4635	4635	4635	0
330	20231103	134200	110576020	4635	4635	4635	4635	0
331	20231103	134100	110576020	4635	4635	4635	4635	60
332	20231103	134000	110297920	4630	4630	4630	4630	17
333	20231103	133900	110219210	4630	4640	4640	4630	130
334	20231103	133800	109617295	4625	4625	4625	4625	0
335	20231103	133700	109617295	4625	4625	4625	4625	28
336	20231103	133600	109487795	4645	4645	4645	4645	0
337	20231103	133500	109487795	4645	4645	4645	4645	0
338	20231103	133400	109487795	4645	4645	4645	4645	5
339	20231103	133300	109464570	4645	4645	4645	4645	0
340	20231103	133200	109464570	4645	4645	4645	4645	50
341	20231103	133100	109232320	4645	4645	4645	4645	0
342	20231103	133000	109232320	4645	4645	4645	4645	2
343	20231103	132900	109223030	4645	4645	4645	4645	0
344	20231103	132800	109223030	4645	4645	4645	4645	0
345	20231103	132700	109223030	4645	4645	4645	4645	0
346	20231103	132600	109223030	4645	4645	4645	4645	0
347	20231103	132500	109223030	4645	4645	4645	4645	0
348	20231103	132400	109223030	4645	4645	4645	4645	0
349	20231103	132300	109223030	4645	4645	4645	4645	0
350	20231103	132200	109223030	4645	4645	4645	4645	400
351	20231103	132100	107365030	4645	4645	4645	4645	0
352	20231103	132000	107365030	4645	4645	4645	4645	0
353	20231103	131900	107365030	4645	4645	4645	4645	2
354	20231103	131800	107355740	4630	4630	4630	4630	0
355	20231103	131700	107355740	4630	4630	4630	4630	1
356	20231103	131600	107351110	4635	4635	4635	4635	1
357	20231103	131500	107346475	4655	4655	4655	4655	0
358	20231103	131400	107346475	4655	4655	4655	4655	60
359	20231103	131300	107067175	4640	4640	4640	4640	0
360	20231103	131200	107067175	4640	4640	4640	4640	0
361	20231103	131100	107067175	4640	4640	4640	4640	0
362	20231103	131000	107067175	4640	4640	4640	4640	2
363	20231103	130900	107057895	4625	4625	4625	4625	0
364	20231103	130800	107057895	4625	4625	4625	4625	0
365	20231103	130700	107057895	4625	4625	4625	4625	1
366	20231103	130600	107053270	4655	4655	4655	4655	23
367	20231103	130500	106946205	4655	4645	4655	4645	22
368	20231103	130400	106843955	4655	4655	4655	4655	0
369	20231103	130300	106843955	4655	4655	4655	4655	0
370	20231103	130200	106843955	4655	4655	4655	4655	0
371	20231103	130100	106843955	4655	4655	4655	4655	0
372	20231103	130000	106843955	4655	4655	4655	4655	10
373	20231103	125900	106797405	4605	4605	4605	4605	0
374	20231103	125800	106797405	4605	4660	4660	4605	249
375	20231103	125700	105642765	4685	4680	4690	4680	760
376	20231103	125600	102081665	4655	4625	4655	4625	280
377	20231103	125500	100784075	4615	4615	4615	4615	0
378	20231103	125400	100784075	4615	4615	4615	4615	0
379	20231103	125300	100784075	4615	4615	4615	4615	0
380	20231103	125200	100784075	4615	4615	4615	4615	0
381	20231103	125100	100784075	4615	4615	4615	4615	0
382	20231103	125000	100784075	4615	4615	4615	4615	0
383	20231103	124900	100784075	4615	4615	4615	4615	0
384	20231103	124800	100784075	4615	4615	4615	4615	0
385	20231103	124700	100784075	4615	4615	4615	4615	10
386	20231103	124600	100737925	4625	4625	4625	4625	0
387	20231103	124500	100737925	4625	4625	4625	4625	0
388	20231103	124400	100737925	4625	4625	4625	4625	0
389	20231103	124300	100737925	4625	4625	4625	4625	0
390	20231103	124200	100737925	4625	4625	4625	4625	0
391	20231103	124100	100737925	4625	4625	4625	4625	12
392	20231103	124000	100682425	4635	4635	4635	4635	0
393	20231103	123900	100682425	4635	4635	4635	4635	0
394	20231103	123800	100682425	4635	4635	4635	4635	0
395	20231103	123700	100682425	4635	4635	4635	4635	0
396	20231103	123600	100682425	4635	4635	4635	4635	0
397	20231103	123500	100682425	4635	4635	4635	4635	0
398	20231103	123400	100682425	4635	4635	4635	4635	0
399	20231103	123300	100682425	4635	4635	4635	4635	0
400	20231103	123200	100682425	4635	4635	4635	4635	0
401	20231103	123100	100682425	4635	4635	4635	4635	0
402	20231103	123000	100682425	4635	4635	4635	4635	3
403	20231103	122900	100668520	4635	4635	4635	4635	0
404	20231103	122800	100668520	4635	4635	4635	4635	1
405	20231103	122700	100663885	4635	4635	4635	4635	0
406	20231103	122600	100663885	4635	4635	4635	4635	0
407	20231103	122500	100663885	4635	4635	4635	4635	180
408	20231103	122400	99829585	4635	4635	4635	4635	0
409	20231103	122300	99829585	4635	4635	4635	4635	0
410	20231103	122200	99829585	4635	4635	4635	4635	0
411	20231103	122100	99829585	4635	4635	4635	4635	4
412	20231103	122000	99811045	4630	4630	4630	4630	0
413	20231103	121900	99811045	4630	4630	4630	4630	0
414	20231103	121800	99811045	4630	4630	4630	4630	0
415	20231103	121700	99811045	4630	4630	4630	4630	0
416	20231103	121600	99811045	4630	4630	4630	4630	3
417	20231103	121500	99797155	4635	4635	4635	4635	0
418	20231103	121400	99797155	4635	4635	4635	4635	0
419	20231103	121300	99797155	4635	4635	4635	4635	0
420	20231103	121200	99797155	4635	4635	4635	4635	136
421	20231103	121100	99166795	4635	4640	4640	4635	422
422	20231103	121000	97210800	4640	4640	4640	4640	0
423	20231103	120900	97210800	4640	4640	4640	4640	0
424	20231103	120800	97210800	4640	4640	4640	4640	1
425	20231103	120700	97206160	4640	4640	4640	4640	0
426	20231103	120600	97206160	4640	4640	4640	4640	0
427	20231103	120500	97206160	4640	4640	4640	4640	0
428	20231103	120400	97206160	4640	4640	4640	4640	0
429	20231103	120300	97206160	4640	4640	4640	4640	125
430	20231103	120200	96626160	4640	4640	4640	4640	139
431	20231103	120100	95981200	4640	4640	4640	4640	0
432	20231103	120000	95981200	4640	4640	4640	4640	3
433	20231103	115900	95967280	4645	4645	4645	4645	0
434	20231103	115800	95967280	4645	4645	4645	4645	0
435	20231103	115700	95967280	4645	4645	4645	4645	76
436	20231103	115600	95614260	4640	4640	4640	4640	0
437	20231103	115500	95614260	4640	4635	4640	4635	301
438	20231103	115400	94218620	4635	4635	4635	4635	142
439	20231103	115300	93560450	4635	4635	4635	4635	0
440	20231103	115200	93560450	4635	4635	4635	4635	0
441	20231103	115100	93560450	4635	4635	4635	4635	0
442	20231103	115000	93560450	4635	4635	4635	4635	2
443	20231103	114900	93551180	4635	4635	4635	4635	30
444	20231103	114800	93412130	4635	4635	4635	4635	42
445	20231103	114700	93217460	4645	4645	4645	4645	0
446	20231103	114600	93217460	4645	4645	4645	4645	0
447	20231103	114500	93217460	4645	4645	4645	4645	0
448	20231103	114400	93217460	4645	4645	4645	4645	0
449	20231103	114300	93217460	4645	4645	4645	4645	0
450	20231103	114200	93217460	4645	4645	4645	4645	1
451	20231103	114100	93212815	4635	4635	4635	4635	0
452	20231103	114000	93212815	4635	4635	4635	4635	0
453	20231103	113900	93212815	4635	4635	4635	4635	0
454	20231103	113800	93212815	4635	4635	4635	4635	0
455	20231103	113700	93212815	4635	4635	4635	4635	0
456	20231103	113600	93212815	4635	4635	4635	4635	1
457	20231103	113500	93208180	4635	4635	4635	4635	0
458	20231103	113400	93208180	4635	4635	4635	4635	10
459	20231103	113300	93161830	4645	4645	4645	4645	9
460	20231103	113200	93120025	4650	4650	4650	4650	0
461	20231103	113100	93120025	4650	4650	4650	4650	0
462	20231103	113000	93120025	4650	4650	4650	4650	70
463	20231103	112900	92794525	4655	4655	4655	4655	0
464	20231103	112800	92794525	4655	4655	4655	4655	0
465	20231103	112700	92794525	4655	4655	4655	4655	0
466	20231103	112600	92794525	4655	4655	4655	4655	0
467	20231103	112500	92794525	4655	4655	4655	4655	50
468	20231103	112400	92561775	4660	4650	4660	4650	52
469	20231103	112300	92319830	4650	4645	4650	4645	305
470	20231103	112200	90901605	4645	4645	4645	4645	99
471	20231103	112100	90441750	4645	4645	4645	4645	38
472	20231103	112000	90265240	4645	4645	4645	4645	0
473	20231103	111900	90265240	4645	4645	4645	4645	14
474	20231103	111800	90200210	4645	4645	4645	4645	19
475	20231103	111700	90111955	4645	4640	4645	4640	383
476	20231103	111600	88333020	4640	4630	4640	4630	147
477	20231103	111500	87651375	4630	4630	4630	4630	0
478	20231103	111400	87651375	4630	4630	4630	4630	3
479	20231103	111300	87637485	4615	4615	4615	4615	0
480	20231103	111200	87637485	4615	4615	4615	4615	0
481	20231103	111100	87637485	4615	4615	4615	4615	807
482	20231103	111000	83913180	4615	4615	4615	4615	0
483	20231103	110900	83913180	4615	4610	4615	4610	2
484	20231103	110800	83903955	4610	4610	4610	4610	0
485	20231103	110700	83903955	4610	4610	4610	4610	19
486	20231103	110600	83816365	4610	4610	4610	4610	9
487	20231103	110500	83774875	4610	4610	4610	4610	1
488	20231103	110400	83770265	4615	4615	4615	4605	222
489	20231103	110300	82747930	4605	4605	4605	4605	0
490	20231103	110200	82747930	4605	4610	4610	4605	5
491	20231103	110100	82724900	4615	4610	4615	4605	15
492	20231103	110000	82655710	4615	4610	4615	4610	142
493	20231103	105900	82000385	4610	4615	4615	4610	41
494	20231103	105800	81811175	4625	4625	4625	4625	3
495	20231103	105700	81797300	4620	4620	4620	4620	0
496	20231103	105600	81797300	4620	4620	4620	4620	55
497	20231103	105500	81543200	4615	4615	4615	4615	0
498	20231103	105400	81543200	4615	4615	4615	4615	6
499	20231103	105300	81515510	4615	4615	4615	4615	0
500	20231103	105200	81515510	4615	4610	4615	4610	135
501	20231103	105100	80892530	4615	4615	4615	4615	200
502	20231103	105000	79969530	4615	4610	4615	4610	50
503	20231103	104900	79738885	4615	4615	4615	4615	0
504	20231103	104800	79738885	4615	4615	4615	4615	0
505	20231103	104700	79738885	4615	4615	4615	4615	0
506	20231103	104600	79738885	4615	4615	4615	4615	0
507	20231103	104500	79738885	4615	4615	4615	4615	0
508	20231103	104400	79738885	4615	4590	4615	4590	500
509	20231103	104300	77435610	4555	4555	4555	4555	0
510	20231103	104200	77435610	4555	4555	4555	4555	0
511	20231103	104100	77435610	4555	4555	4555	4555	0
512	20231103	104000	77435610	4555	4555	4555	4555	0
513	20231103	103900	77435610	4555	4555	4555	4555	0
514	20231103	103800	77435610	4555	4555	4555	4555	1
515	20231103	103700	77431055	4545	4545	4545	4545	0
516	20231103	103600	77431055	4545	4580	4580	4545	802
517	20231103	103500	73770635	4580	4580	4580	4580	0
518	20231103	103400	73770635	4580	4580	4580	4580	0
519	20231103	103300	73770635	4580	4580	4580	4580	0
520	20231103	103200	73770635	4580	4580	4580	4580	0
521	20231103	103100	73770635	4580	4580	4580	4580	0
522	20231103	103000	73770635	4580	4580	4580	4580	0
523	20231103	102900	73770635	4580	4580	4580	4580	0
524	20231103	102800	73770635	4580	4580	4580	4580	0
525	20231103	102700	73770635	4580	4580	4580	4580	0
526	20231103	102600	73770635	4580	4580	4580	4580	0
527	20231103	102500	73770635	4580	4580	4580	4580	0
528	20231103	102400	73770635	4580	4580	4580	4580	0
529	20231103	102300	73770635	4580	4580	4580	4580	0
530	20231103	102200	73770635	4580	4585	4585	4580	2
531	20231103	102100	73761470	4580	4580	4580	4580	0
532	20231103	102000	73761470	4580	4570	4580	4570	535
533	20231103	101900	71315365	4570	4560	4570	4560	66
534	20231103	101800	71014110	4560	4560	4560	4560	0
535	20231103	101700	71014110	4560	4560	4560	4560	2
536	20231103	101600	71004990	4560	4560	4560	4560	3
537	20231103	101500	70991310	4550	4550	4550	4550	0
538	20231103	101400	70991310	4550	4550	4550	4550	0
539	20231103	101300	70991310	4550	4550	4550	4550	0
540	20231103	101200	70991310	4550	4550	4550	4550	0
541	20231103	101100	70991310	4550	4550	4550	4550	0
542	20231103	101000	70991310	4550	4550	4550	4550	0
543	20231103	100900	70991310	4550	4550	4550	4550	0
544	20231103	100800	70991310	4550	4550	4550	4550	0
545	20231103	100700	70991310	4550	4550	4550	4550	0
546	20231103	100600	70991310	4550	4560	4560	4550	218
547	20231103	100500	69998100	4555	4545	4555	4545	599
548	20231103	100400	67270575	4550	4550	4550	4550	5
549	20231103	100300	67247825	4555	4555	4555	4555	0
550	20231103	100200	67247825	4555	4555	4555	4555	0
551	20231103	100100	67247825	4555	4555	4555	4555	0
552	20231103	100000	67247825	4555	4555	4555	4555	0
553	20231103	095900	67247825	4555	4545	4555	4545	31
554	20231103	095800	67106830	4545	4545	4545	4545	195
555	20231103	095700	66220555	4535	4535	4535	4535	2
556	20231103	095600	66211485	4525	4540	4540	4525	382
557	20231103	095500	64479815	4545	4545	4545	4545	4
558	20231103	095400	64461635	4535	4535	4535	4535	0
559	20231103	095300	64461635	4535	4540	4540	4535	5
560	20231103	095200	64438945	4535	4535	4535	4530	71
561	20231103	095100	64116965	4535	4535	4535	4535	17
562	20231103	095000	64039870	4540	4540	4540	4540	0
563	20231103	094900	64039870	4540	4550	4550	4540	207
564	20231103	094800	63100010	4575	4575	4575	4575	78
565	20231103	094700	62743160	4575	4575	4575	4575	0
566	20231103	094600	62743160	4575	4550	4575	4540	21
567	20231103	094500	62647645	4540	4540	4540	4540	0
568	20231103	094400	62647645	4540	4540	4540	4540	1
569	20231103	094300	62643105	4540	4540	4540	4540	0
570	20231103	094200	62643105	4540	4555	4555	4540	304
571	20231103	094100	61258400	4580	4585	4585	4580	116
572	20231103	094000	60726600	4585	4585	4585	4585	0
573	20231103	093900	60726600	4585	4585	4585	4585	0
574	20231103	093800	60726600	4585	4585	4585	4585	0
575	20231103	093700	60726600	4585	4620	4620	4585	12
576	20231103	093600	60671210	4575	4575	4575	4575	0
577	20231103	093500	60671210	4575	4565	4575	4565	2358
578	20231103	093400	49884635	4540	4555	4555	4540	1000
579	20231103	093300	45336865	4570	4570	4570	4570	1
580	20231103	093200	45332295	4570	4560	4570	4555	10
581	20231103	093100	45286725	4570	4580	4580	4565	5
582	20231103	093000	45263865	4585	4590	4590	4585	3
583	20231103	092900	45250100	4555	4570	4570	4555	238
584	20231103	092800	44165010	4570	4570	4570	4570	250
585	20231103	092700	43022510	4575	4620	4630	4575	995
586	20231103	092600	38466875	4600	4605	4605	4600	522
587	20231103	092500	36064675	4635	4635	4635	4635	0
588	20231103	092400	36064675	4635	4635	4635	4635	1
589	20231103	092300	36060040	4635	4620	4635	4620	9
590	20231103	092200	36018380	4605	4605	4605	4605	1
591	20231103	092100	36013775	4610	4610	4610	4610	0
592	20231103	092000	36013775	4610	4610	4610	4610	0
593	20231103	091900	36013775	4610	4610	4610	4610	0
594	20231103	091800	36013775	4610	4615	4615	4610	231
595	20231103	091700	34948360	4615	4615	4615	4615	0
596	20231103	091600	34948360	4615	4630	4630	4615	207
597	20231103	091500	33992470	4635	4635	4635	4635	1
598	20231103	091400	33987835	4615	4615	4615	4615	20
599	20231103	091300	33895535	4615	4650	4650	4615	11
600	20231103	091200	33844735	4580	4580	4580	4580	150
601	20231103	091100	33157735	4590	4575	4590	4575	498
602	20231103	091000	30876480	4580	4605	4605	4580	896
603	20231103	090900	26765920	4610	4615	4620	4610	5
604	20231103	090800	26742850	4620	4645	4645	4620	29
605	20231103	090700	26608765	4625	4600	4625	4600	779
606	20231103	090600	23024190	4600	4600	4600	4600	0
607	20231103	090500	23024190	4600	4610	4610	4600	8
608	20231103	090400	22987365	4595	4595	4595	4595	209
609	20231103	090300	22027010	4600	4610	4610	4600	1818
610	20231103	090200	13647540	4600	4610	4610	4600	560
611	20231103	090100	11067380	4625	4630	4630	4625	124
612	20231103	090000	10493270	4630	4650	4650	4630	2261