KissMeData/032960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191300	251897590	12740	12740	12740	12740	813
3	20231103	191200	251897590	12740	12740	12740	12740	0
4	20231103	191100	251897590	12740	12740	12740	12740	0
5	20231103	191000	251897590	12740	12740	12740	12740	0
6	20231103	190900	251897590	12740	12740	12740	12740	0
7	20231103	190800	251897590	12740	12740	12740	12740	0
8	20231103	190700	251897590	12740	12740	12740	12740	0
9	20231103	190600	251897590	12740	12740	12740	12740	0
10	20231103	190500	251897590	12740	12740	12740	12740	0
11	20231103	190400	251897590	12740	12740	12740	12740	0
12	20231103	190300	251897590	12740	12740	12740	12740	0
13	20231103	190200	251897590	12740	12740	12740	12740	0
14	20231103	190100	251897590	12740	12740	12740	12740	0
15	20231103	190000	251897590	12740	12740	12740	12740	0
16	20231103	185900	251897590	12740	12740	12740	12740	0
17	20231103	185800	251897590	12740	12740	12740	12740	0
18	20231103	185700	251897590	12740	12740	12740	12740	0
19	20231103	185600	251897590	12740	12740	12740	12740	0
20	20231103	185500	251897590	12740	12740	12740	12740	0
21	20231103	185400	251897590	12740	12740	12740	12740	0
22	20231103	185300	251897590	12740	12740	12740	12740	0
23	20231103	185200	251897590	12740	12740	12740	12740	0
24	20231103	185100	251897590	12740	12740	12740	12740	0
25	20231103	185000	251897590	12740	12740	12740	12740	0
26	20231103	184900	251897590	12740	12740	12740	12740	0
27	20231103	184800	251897590	12740	12740	12740	12740	0
28	20231103	184700	251897590	12740	12740	12740	12740	0
29	20231103	184600	251897590	12740	12740	12740	12740	0
30	20231103	184500	251897590	12740	12740	12740	12740	0
31	20231103	184400	251897590	12740	12740	12740	12740	0
32	20231103	184300	251897590	12740	12740	12740	12740	813
33	20231103	184200	251897590	12740	12740	12740	12740	0
34	20231103	184100	251897590	12740	12740	12740	12740	0
35	20231103	184000	251897590	12740	12740	12740	12740	0
36	20231103	183900	251897590	12740	12740	12740	12740	0
37	20231103	183800	251897590	12740	12740	12740	12740	0
38	20231103	183700	251897590	12740	12740	12740	12740	0
39	20231103	183600	251897590	12740	12740	12740	12740	0
40	20231103	183500	251897590	12740	12740	12740	12740	0
41	20231103	183400	251897590	12740	12740	12740	12740	0
42	20231103	183300	251897590	12740	12740	12740	12740	0
43	20231103	183200	251897590	12740	12740	12740	12740	0
44	20231103	183100	251897590	12740	12740	12740	12740	0
45	20231103	183000	251897590	12740	12740	12740	12740	0
46	20231103	182900	251897590	12740	12740	12740	12740	0
47	20231103	182800	251897590	12740	12740	12740	12740	0
48	20231103	182700	251897590	12740	12740	12740	12740	0
49	20231103	182600	251897590	12740	12740	12740	12740	0
50	20231103	182500	251897590	12740	12740	12740	12740	0
51	20231103	182400	251897590	12740	12740	12740	12740	0
52	20231103	182300	251897590	12740	12740	12740	12740	0
53	20231103	182200	251897590	12740	12740	12740	12740	0
54	20231103	182100	251897590	12740	12740	12740	12740	0
55	20231103	182000	251897590	12740	12740	12740	12740	0
56	20231103	181900	251897590	12740	12740	12740	12740	0
57	20231103	181800	251897590	12740	12740	12740	12740	0
58	20231103	181700	251897590	12740	12740	12740	12740	0
59	20231103	181600	251897590	12740	12740	12740	12740	0
60	20231103	181500	251897590	12740	12740	12740	12740	0
61	20231103	181400	251897590	12740	12740	12740	12740	0
62	20231103	181300	251897590	12740	12740	12740	12740	813
63	20231103	181200	251897590	12740	12740	12740	12740	0
64	20231103	181100	251897590	12740	12740	12740	12740	0
65	20231103	181000	251897590	12740	12740	12740	12740	0
66	20231103	180900	251897590	12740	12740	12740	12740	0
67	20231103	180800	251897590	12740	12740	12740	12740	0
68	20231103	180700	251897590	12740	12740	12740	12740	0
69	20231103	180600	251897590	12740	12740	12740	12740	0
70	20231103	180500	251897590	12740	12740	12740	12740	0
71	20231103	180400	251897590	12740	12740	12740	12740	0
72	20231103	180300	251897590	12740	12740	12740	12740	0
73	20231103	180200	251897590	12740	12740	12740	12740	0
74	20231103	180100	251897590	12740	12740	12740	12740	0
75	20231103	180000	251897590	12740	12740	12740	12740	0
76	20231103	175900	251897590	12740	12740	12740	12740	0
77	20231103	175800	251897590	12740	12740	12740	12740	0
78	20231103	175700	251897590	12740	12740	12740	12740	0
79	20231103	175600	251897590	12740	12740	12740	12740	0
80	20231103	175500	251897590	12740	12740	12740	12740	0
81	20231103	175400	251897590	12740	12740	12740	12740	0
82	20231103	175300	251897590	12740	12740	12740	12740	0
83	20231103	175200	251897590	12740	12740	12740	12740	0
84	20231103	175100	251897590	12740	12740	12740	12740	0
85	20231103	175000	251897590	12740	12740	12740	12740	0
86	20231103	174900	251897590	12740	12740	12740	12740	0
87	20231103	174800	251897590	12740	12740	12740	12740	0
88	20231103	174700	251897590	12740	12740	12740	12740	0
89	20231103	174600	251897590	12740	12740	12740	12740	0
90	20231103	174500	251897590	12740	12740	12740	12740	0
91	20231103	174400	251897590	12740	12740	12740	12740	0
92	20231103	174300	251897590	12740	12740	12740	12740	813
93	20231103	174200	251897590	12740	12740	12740	12740	0
94	20231103	174100	251897590	12740	12740	12740	12740	0
95	20231103	174000	251897590	12740	12740	12740	12740	0
96	20231103	173900	251897590	12740	12740	12740	12740	0
97	20231103	173800	251897590	12740	12740	12740	12740	0
98	20231103	173700	251897590	12740	12740	12740	12740	0
99	20231103	173600	251897590	12740	12740	12740	12740	0
100	20231103	173500	251897590	12740	12740	12740	12740	0
101	20231103	173400	251897590	12740	12740	12740	12740	0
102	20231103	173300	251897590	12740	12740	12740	12740	0
103	20231103	173200	251897590	12740	12740	12740	12740	0
104	20231103	173100	251897590	12740	12740	12740	12740	0
105	20231103	173000	251897590	12740	12740	12740	12740	0
106	20231103	172900	251897590	12740	12740	12740	12740	0
107	20231103	172800	251897590	12740	12740	12740	12740	0
108	20231103	172700	251897590	12740	12740	12740	12740	0
109	20231103	172600	251897590	12740	12740	12740	12740	0
110	20231103	172500	251897590	12740	12740	12740	12740	0
111	20231103	172400	251897590	12740	12740	12740	12740	0
112	20231103	172300	251897590	12740	12740	12740	12740	0
113	20231103	172200	251897590	12740	12740	12740	12740	0
114	20231103	172100	251897590	12740	12740	12740	12740	0
115	20231103	172000	251897590	12740	12740	12740	12740	0
116	20231103	171900	251897590	12740	12740	12740	12740	0
117	20231103	171800	251897590	12740	12740	12740	12740	0
118	20231103	171700	251897590	12740	12740	12740	12740	0
119	20231103	171600	251897590	12740	12740	12740	12740	0
120	20231103	171500	251897590	12740	12740	12740	12740	0
121	20231103	171400	251897590	12740	12740	12740	12740	0
122	20231103	171300	251897590	12740	12740	12740	12740	813
123	20231103	171200	251897590	12740	12740	12740	12740	0
124	20231103	171100	251897590	12740	12740	12740	12740	0
125	20231103	171000	251897590	12740	12740	12740	12740	0
126	20231103	170900	251897590	12740	12740	12740	12740	0
127	20231103	170800	251897590	12740	12740	12740	12740	0
128	20231103	170700	251897590	12740	12740	12740	12740	0
129	20231103	170600	251897590	12740	12740	12740	12740	0
130	20231103	170500	251897590	12740	12740	12740	12740	0
131	20231103	170400	251897590	12740	12740	12740	12740	0
132	20231103	170300	251897590	12740	12740	12740	12740	0
133	20231103	170200	251897590	12740	12740	12740	12740	0
134	20231103	170100	251897590	12740	12740	12740	12740	0
135	20231103	170000	251897590	12740	12740	12740	12740	0
136	20231103	165900	251897590	12740	12740	12740	12740	0
137	20231103	165800	251897590	12740	12740	12740	12740	0
138	20231103	165700	251897590	12740	12740	12740	12740	0
139	20231103	165600	251897590	12740	12740	12740	12740	0
140	20231103	165500	251897590	12740	12740	12740	12740	0
141	20231103	165400	251897590	12740	12740	12740	12740	0
142	20231103	165300	251897590	12740	12740	12740	12740	0
143	20231103	165200	251897590	12740	12740	12740	12740	0
144	20231103	165100	251897590	12740	12740	12740	12740	0
145	20231103	165000	251897590	12740	12740	12740	12740	0
146	20231103	164900	251897590	12740	12740	12740	12740	0
147	20231103	164800	251897590	12740	12740	12740	12740	0
148	20231103	164700	251897590	12740	12740	12740	12740	0
149	20231103	164600	251897590	12740	12740	12740	12740	0
150	20231103	164500	251897590	12740	12740	12740	12740	0
151	20231103	164400	251897590	12740	12740	12740	12740	0
152	20231103	164300	251897590	12740	12740	12740	12740	813
153	20231103	164200	251897590	12740	12740	12740	12740	0
154	20231103	164100	251897590	12740	12740	12740	12740	0
155	20231103	164000	251897590	12740	12740	12740	12740	0
156	20231103	163900	251897590	12740	12740	12740	12740	0
157	20231103	163800	251897590	12740	12740	12740	12740	0
158	20231103	163700	251897590	12740	12740	12740	12740	0
159	20231103	163600	251897590	12740	12740	12740	12740	0
160	20231103	163500	251897590	12740	12740	12740	12740	0
161	20231103	163400	251897590	12740	12740	12740	12740	0
162	20231103	163300	251897590	12740	12740	12740	12740	0
163	20231103	163200	251897590	12740	12740	12740	12740	0
164	20231103	163100	251897590	12740	12740	12740	12740	0
165	20231103	163000	251897590	12740	12740	12740	12740	0
166	20231103	162900	251897590	12740	12740	12740	12740	0
167	20231103	162800	251897590	12740	12740	12740	12740	0
168	20231103	162700	251897590	12740	12740	12740	12740	0
169	20231103	162600	251897590	12740	12740	12740	12740	0
170	20231103	162500	251897590	12740	12740	12740	12740	0
171	20231103	162400	251897590	12740	12740	12740	12740	0
172	20231103	162300	251897590	12740	12740	12740	12740	0
173	20231103	162200	251897590	12740	12740	12740	12740	0
174	20231103	162100	251897590	12740	12740	12740	12740	0
175	20231103	162000	251897590	12740	12740	12740	12740	0
176	20231103	161900	251897590	12740	12740	12740	12740	0
177	20231103	161800	251897590	12740	12740	12740	12740	0
178	20231103	161700	251897590	12740	12740	12740	12740	0
179	20231103	161600	251897590	12740	12740	12740	12740	0
180	20231103	161500	251897590	12740	12740	12740	12740	0
181	20231103	161400	251897590	12740	12740	12740	12740	0
182	20231103	161300	251897590	12740	12740	12740	12740	813
183	20231103	161200	251897590	12740	12740	12740	12740	0
184	20231103	161100	251897590	12740	12740	12740	12740	0
185	20231103	161000	251897590	12740	12740	12740	12740	0
186	20231103	160900	251897590	12740	12740	12740	12740	0
187	20231103	160800	251897590	12740	12740	12740	12740	0
188	20231103	160700	251897590	12740	12740	12740	12740	0
189	20231103	160600	251897590	12740	12740	12740	12740	0
190	20231103	160500	251897590	12740	12740	12740	12740	0
191	20231103	160400	251897590	12740	12740	12740	12740	0
192	20231103	160300	251897590	12740	12740	12740	12740	0
193	20231103	160200	251897590	12740	12740	12740	12740	0
194	20231103	160100	251897590	12740	12740	12740	12740	0
195	20231103	160000	251897590	12740	12740	12740	12740	0
196	20231103	155900	251897590	12740	12740	12740	12740	0
197	20231103	155800	251897590	12740	12740	12740	12740	0
198	20231103	155700	251897590	12740	12740	12740	12740	0
199	20231103	155600	251897590	12740	12740	12740	12740	0
200	20231103	155500	251897590	12740	12740	12740	12740	0
201	20231103	155400	251897590	12740	12740	12740	12740	0
202	20231103	155300	251897590	12740	12740	12740	12740	0
203	20231103	155200	251897590	12740	12740	12740	12740	0
204	20231103	155100	251897590	12740	12740	12740	12740	0
205	20231103	155000	251897590	12740	12740	12740	12740	0
206	20231103	154900	251897590	12740	12740	12740	12740	0
207	20231103	154800	251897590	12740	12740	12740	12740	0
208	20231103	154700	251897590	12740	12740	12740	12740	0
209	20231103	154600	251897590	12740	12740	12740	12740	0
210	20231103	154500	251897590	12740	12740	12740	12740	0
211	20231103	154400	251897590	12740	12740	12740	12740	0
212	20231103	154300	251897590	12740	12740	12740	12740	813
213	20231103	154200	251897590	12740	12740	12740	12740	0
214	20231103	154100	251897590	12740	12740	12740	12740	0
215	20231103	154000	251897590	12740	12740	12740	12740	0
216	20231103	153900	251897590	12740	12740	12740	12740	0
217	20231103	153800	251897590	12740	12740	12740	12740	0
218	20231103	153700	251897590	12740	12740	12740	12740	0
219	20231103	153600	251897590	12740	12740	12740	12740	0
220	20231103	153500	251897590	12740	12740	12740	12740	0
221	20231103	153400	251897590	12740	12740	12740	12740	0
222	20231103	153300	251897590	12740	12740	12740	12740	0
223	20231103	153200	251897590	12740	12740	12740	12740	0
224	20231103	153100	251897590	12740	12740	12740	12740	0
225	20231103	153000	251897590	12740	12740	12740	12740	813
226	20231103	152900	241539970	12750	12750	12750	12750	0
227	20231103	152800	241539970	12750	12750	12750	12750	0
228	20231103	152700	241539970	12750	12750	12750	12750	0
229	20231103	152600	241539970	12750	12750	12750	12750	0
230	20231103	152500	241539970	12750	12750	12750	12750	0
231	20231103	152400	241539970	12750	12750	12750	12750	0
232	20231103	152300	241539970	12750	12750	12750	12750	0
233	20231103	152200	241539970	12750	12750	12750	12750	0
234	20231103	152100	241539970	12750	12750	12750	12750	0
235	20231103	152000	241539970	12750	12750	12750	12750	0
236	20231103	151900	241539970	12750	12600	12750	12590	1264
237	20231103	151800	225567140	12600	12590	12600	12590	429
238	20231103	151700	220164520	12590	12570	12590	12570	2
239	20231103	151600	220139360	12590	12580	12590	12550	118
240	20231103	151500	218656870	12580	12580	12580	12580	111
241	20231103	151400	217260490	12580	12550	12580	12550	94
242	20231103	151300	216080730	12550	12540	12550	12540	54
243	20231103	151200	215403250	12540	12550	12550	12540	249
244	20231103	151100	212278940	12550	12550	12550	12550	14
245	20231103	151000	212103240	12540	12540	12540	12540	86
246	20231103	150900	211024800	12540	12540	12540	12540	64
247	20231103	150800	210222240	12540	12530	12540	12530	404
248	20231103	150700	205160100	12530	12500	12530	12500	449
249	20231103	150600	199541100	12510	12510	12510	12510	0
250	20231103	150500	199541100	12510	12510	12510	12510	4
251	20231103	150400	199491060	12510	12500	12510	12500	165
252	20231103	150300	197428540	12500	12490	12500	12490	45
253	20231103	150200	196866470	12490	12490	12490	12490	134
254	20231103	150100	195192810	12490	12490	12490	12490	0
255	20231103	150000	195192810	12490	12490	12490	12490	2
256	20231103	145900	195167830	12470	12470	12470	12470	0
257	20231103	145800	195167830	12470	12470	12470	12470	0
258	20231103	145700	195167830	12470	12470	12470	12470	50
259	20231103	145600	194544330	12490	12490	12490	12490	0
260	20231103	145500	194544330	12490	12490	12490	12490	1
261	20231103	145400	194531840	12490	12490	12490	12490	0
262	20231103	145300	194531840	12490	12490	12490	12490	0
263	20231103	145200	194531840	12490	12490	12490	12490	0
264	20231103	145100	194531840	12490	12490	12490	12490	0
265	20231103	145000	194531840	12490	12490	12490	12490	0
266	20231103	144900	194531840	12490	12490	12490	12490	2
267	20231103	144800	194506860	12480	12480	12480	12480	149
268	20231103	144700	192647340	12480	12480	12480	12480	0
269	20231103	144600	192647340	12480	12480	12480	12480	32
270	20231103	144500	192247980	12470	12470	12470	12470	0
271	20231103	144400	192247980	12470	12470	12470	12470	0
272	20231103	144300	192247980	12470	12470	12470	12470	230
273	20231103	144200	189379880	12470	12470	12470	12470	3143
274	20231103	144100	150186670	12470	12470	12470	12470	2
275	20231103	144000	150161730	12460	12460	12460	12460	4
276	20231103	143900	150111890	12470	12470	12470	12470	2
277	20231103	143800	150086950	12460	12460	12460	12460	382
278	20231103	143700	145327230	12460	12460	12460	12460	70
279	20231103	143600	144455030	12460	12460	12460	12460	0
280	20231103	143500	144455030	12460	12460	12460	12460	0
281	20231103	143400	144455030	12460	12460	12460	12460	0
282	20231103	143300	144455030	12460	12460	12460	12460	0
283	20231103	143200	144455030	12460	12460	12460	12460	0
284	20231103	143100	144455030	12460	12460	12460	12460	0
285	20231103	143000	144455030	12460	12460	12460	12460	0
286	20231103	142900	144455030	12460	12460	12460	12460	0
287	20231103	142800	144455030	12460	12460	12460	12460	0
288	20231103	142700	144455030	12460	12460	12460	12460	0
289	20231103	142600	144455030	12460	12460	12460	12460	0
290	20231103	142500	144455030	12460	12460	12460	12460	0
291	20231103	142400	144455030	12460	12460	12460	12460	0
292	20231103	142300	144455030	12460	12460	12460	12460	0
293	20231103	142200	144455030	12460	12460	12460	12460	0
294	20231103	142100	144455030	12460	12460	12460	12460	0
295	20231103	142000	144455030	12460	12460	12460	12460	0
296	20231103	141900	144455030	12460	12460	12460	12460	0
297	20231103	141800	144455030	12460	12460	12460	12460	0
298	20231103	141700	144455030	12460	12460	12460	12460	0
299	20231103	141600	144455030	12460	12460	12460	12460	0
300	20231103	141500	144455030	12460	12460	12460	12460	0
301	20231103	141400	144455030	12460	12460	12460	12460	0
302	20231103	141300	144455030	12460	12460	12460	12460	0
303	20231103	141200	144455030	12460	12460	12460	12460	0
304	20231103	141100	144455030	12460	12460	12460	12460	0
305	20231103	141000	144455030	12460	12460	12460	12460	0
306	20231103	140900	144455030	12460	12460	12460	12460	0
307	20231103	140800	144455030	12460	12460	12460	12460	0
308	20231103	140700	144455030	12460	12460	12460	12460	0
309	20231103	140600	144455030	12460	12460	12460	12460	0
310	20231103	140500	144455030	12460	12460	12460	12460	0
311	20231103	140400	144455030	12460	12460	12460	12460	0
312	20231103	140300	144455030	12460	12460	12460	12460	0
313	20231103	140200	144455030	12460	12460	12460	12460	0
314	20231103	140100	144455030	12460	12460	12460	12460	0
315	20231103	140000	144455030	12460	12460	12460	12460	0
316	20231103	135900	144455030	12460	12460	12460	12460	0
317	20231103	135800	144455030	12460	12460	12460	12460	0
318	20231103	135700	144455030	12460	12460	12460	12460	0
319	20231103	135600	144455030	12460	12460	12460	12460	1
320	20231103	135500	144442570	12450	12450	12450	12450	0
321	20231103	135400	144442570	12450	12450	12450	12450	0
322	20231103	135300	144442570	12450	12450	12450	12450	0
323	20231103	135200	144442570	12450	12450	12450	12450	0
324	20231103	135100	144442570	12450	12450	12450	12450	0
325	20231103	135000	144442570	12450	12450	12450	12450	21
326	20231103	134900	144181120	12400	12400	12400	12400	0
327	20231103	134800	144181120	12400	12400	12400	12400	0
328	20231103	134700	144181120	12400	12400	12400	12400	0
329	20231103	134600	144181120	12400	12400	12400	12400	0
330	20231103	134500	144181120	12400	12400	12400	12400	0
331	20231103	134400	144181120	12400	12400	12400	12400	0
332	20231103	134300	144181120	12400	12400	12400	12400	0
333	20231103	134200	144181120	12400	12400	12400	12400	0
334	20231103	134100	144181120	12400	12400	12400	12400	0
335	20231103	134000	144181120	12400	12400	12400	12400	0
336	20231103	133900	144181120	12400	12400	12400	12400	0
337	20231103	133800	144181120	12400	12400	12400	12400	0
338	20231103	133700	144181120	12400	12400	12400	12400	0
339	20231103	133600	144181120	12400	12400	12400	12400	0
340	20231103	133500	144181120	12400	12400	12400	12400	0
341	20231103	133400	144181120	12400	12400	12400	12400	0
342	20231103	133300	144181120	12400	12400	12400	12400	0
343	20231103	133200	144181120	12400	12430	12430	12400	875
344	20231103	133100	133328480	12440	12440	12440	12440	0
345	20231103	133000	133328480	12440	12440	12440	12440	0
346	20231103	132900	133328480	12440	12440	12440	12440	50
347	20231103	132800	132706480	12430	12430	12430	12430	0
348	20231103	132700	132706480	12430	12430	12430	12430	28
349	20231103	132600	132358440	12430	12430	12430	12430	0
350	20231103	132500	132358440	12430	12430	12430	12430	0
351	20231103	132400	132358440	12430	12430	12430	12430	0
352	20231103	132300	132358440	12430	12430	12430	12430	0
353	20231103	132200	132358440	12430	12430	12430	12430	25
354	20231103	132100	132047690	12410	12410	12410	12410	0
355	20231103	132000	132047690	12410	12410	12410	12410	100
356	20231103	131900	130806690	12410	12410	12410	12410	140
357	20231103	131800	129069290	12400	12420	12420	12400	150
358	20231103	131700	127209210	12420	12430	12430	12420	60
359	20231103	131600	126463870	12440	12440	12440	12440	0
360	20231103	131500	126463870	12440	12440	12440	12440	0
361	20231103	131400	126463870	12440	12440	12440	12440	0
362	20231103	131300	126463870	12440	12440	12440	12440	0
363	20231103	131200	126463870	12440	12440	12440	12440	0
364	20231103	131100	126463870	12440	12440	12440	12440	0
365	20231103	131000	126463870	12440	12440	12440	12440	0
366	20231103	130900	126463870	12440	12440	12440	12440	0
367	20231103	130800	126463870	12440	12440	12440	12440	0
368	20231103	130700	126463870	12440	12440	12440	12440	4
369	20231103	130600	126414110	12430	12430	12430	12430	0
370	20231103	130500	126414110	12430	12430	12430	12430	10
371	20231103	130400	126289810	12460	12460	12460	12460	0
372	20231103	130300	126289810	12460	12460	12460	12460	0
373	20231103	130200	126289810	12460	12460	12460	12460	0
374	20231103	130100	126289810	12460	12460	12460	12460	10
375	20231103	130000	126165210	12430	12430	12430	12430	0
376	20231103	125900	126165210	12430	12430	12430	12430	1
377	20231103	125800	126152780	12430	12430	12430	12430	0
378	20231103	125700	126152780	12430	12430	12430	12430	0
379	20231103	125600	126152780	12430	12430	12430	12430	0
380	20231103	125500	126152780	12430	12430	12430	12430	0
381	20231103	125400	126152780	12430	12430	12430	12430	0
382	20231103	125300	126152780	12430	12430	12430	12430	0
383	20231103	125200	126152780	12430	12430	12430	12430	10
384	20231103	125100	126028480	12430	12430	12430	12430	0
385	20231103	125000	126028480	12430	12430	12430	12430	0
386	20231103	124900	126028480	12430	12430	12430	12430	0
387	20231103	124800	126028480	12430	12430	12430	12430	0
388	20231103	124700	126028480	12430	12430	12430	12430	0
389	20231103	124600	126028480	12430	12430	12430	12430	0
390	20231103	124500	126028480	12430	12440	12440	12430	100
391	20231103	124400	124785110	12440	12440	12440	12440	0
392	20231103	124300	124785110	12440	12440	12440	12440	0
393	20231103	124200	124785110	12440	12440	12440	12440	0
394	20231103	124100	124785110	12440	12440	12440	12440	0
395	20231103	124000	124785110	12440	12440	12440	12440	0
396	20231103	123900	124785110	12440	12440	12440	12440	5
397	20231103	123800	124722910	12440	12440	12440	12440	0
398	20231103	123700	124722910	12440	12440	12440	12440	174
399	20231103	123600	122558350	12450	12450	12450	12450	80
400	20231103	123500	121562350	12460	12460	12460	12460	0
401	20231103	123400	121562350	12460	12460	12460	12460	0
402	20231103	123300	121562350	12460	12460	12460	12460	0
403	20231103	123200	121562350	12460	12460	12460	12460	0
404	20231103	123100	121562350	12460	12460	12460	12460	0
405	20231103	123000	121562350	12460	12460	12460	12460	0
406	20231103	122900	121562350	12460	12460	12460	12460	0
407	20231103	122800	121562350	12460	12460	12460	12460	5
408	20231103	122700	121500050	12460	12460	12460	12460	130
409	20231103	122600	119880250	12470	12470	12470	12470	10
410	20231103	122500	119755550	12470	12470	12470	12470	0
411	20231103	122400	119755550	12470	12470	12470	12470	0
412	20231103	122300	119755550	12470	12470	12470	12470	0
413	20231103	122200	119755550	12470	12470	12470	12470	0
414	20231103	122100	119755550	12470	12470	12470	12470	0
415	20231103	122000	119755550	12470	12470	12470	12470	0
416	20231103	121900	119755550	12470	12470	12470	12470	0
417	20231103	121800	119755550	12470	12470	12470	12470	0
418	20231103	121700	119755550	12470	12450	12470	12450	22
419	20231103	121600	119481630	12470	12470	12470	12470	0
420	20231103	121500	119481630	12470	12470	12470	12470	0
421	20231103	121400	119481630	12470	12470	12470	12470	0
422	20231103	121300	119481630	12470	12470	12470	12470	0
423	20231103	121200	119481630	12470	12470	12470	12470	0
424	20231103	121100	119481630	12470	12470	12470	12470	0
425	20231103	121000	119481630	12470	12470	12470	12470	0
426	20231103	120900	119481630	12470	12470	12470	12470	0
427	20231103	120800	119481630	12470	12470	12470	12470	0
428	20231103	120700	119481630	12470	12470	12470	12470	0
429	20231103	120600	119481630	12470	12470	12470	12470	0
430	20231103	120500	119481630	12470	12470	12470	12470	1
431	20231103	120400	119469160	12450	12450	12450	12450	10
432	20231103	120300	119344660	12470	12470	12470	12470	0
433	20231103	120200	119344660	12470	12470	12470	12470	0
434	20231103	120100	119344660	12470	12470	12470	12470	0
435	20231103	120000	119344660	12470	12470	12470	12470	0
436	20231103	115900	119344660	12470	12460	12470	12460	8
437	20231103	115800	119244970	12460	12460	12460	12460	3
438	20231103	115700	119207590	12460	12460	12460	12460	3
439	20231103	115600	119170210	12460	12460	12460	12460	0
440	20231103	115500	119170210	12460	12460	12460	12460	80
441	20231103	115400	118173410	12450	12450	12450	12450	1
442	20231103	115300	118160960	12460	12460	12460	12460	0
443	20231103	115200	118160960	12460	12460	12460	12460	1
444	20231103	115100	118148500	12460	12460	12460	12460	4
445	20231103	115000	118098660	12460	12450	12470	12450	86
446	20231103	114900	117027660	12450	12450	12450	12450	40
447	20231103	114800	116529660	12450	12450	12450	12450	100
448	20231103	114700	115284660	12450	12450	12450	12450	100
449	20231103	114600	114039660	12450	12450	12450	12450	86
450	20231103	114500	112968960	12450	12450	12450	12450	0
451	20231103	114400	112968960	12450	12450	12450	12450	4
452	20231103	114300	112919160	12450	12450	12450	12450	0
453	20231103	114200	112919160	12450	12450	12450	12450	0
454	20231103	114100	112919160	12450	12450	12450	12440	46
455	20231103	114000	112346860	12450	12450	12450	12450	4
456	20231103	113900	112297060	12450	12450	12450	12450	182
457	20231103	113800	110031160	12450	12450	12450	12450	0
458	20231103	113700	110031160	12450	12450	12450	12450	0
459	20231103	113600	110031160	12450	12450	12450	12450	45
460	20231103	113500	109470910	12450	12450	12450	12450	2
461	20231103	113400	109446010	12450	12450	12450	12450	8
462	20231103	113300	109346410	12450	12450	12450	12450	0
463	20231103	113200	109346410	12450	12450	12450	12440	33
464	20231103	113100	108935860	12450	12450	12450	12450	61
465	20231103	113000	108176410	12450	12450	12450	12450	138
466	20231103	112900	106458310	12450	12450	12450	12450	0
467	20231103	112800	106458310	12450	12450	12450	12450	472
468	20231103	112700	100581910	12450	12450	12450	12450	72
469	20231103	112600	99685510	12440	12440	12440	12440	2
470	20231103	112500	99660630	12440	12440	12440	12440	0
471	20231103	112400	99660630	12440	12440	12440	12440	0
472	20231103	112300	99660630	12440	12440	12440	12440	0
473	20231103	112200	99660630	12440	12440	12440	12440	0
474	20231103	112100	99660630	12440	12440	12440	12440	0
475	20231103	112000	99660630	12440	12440	12440	12440	2
476	20231103	111900	99635750	12450	12450	12450	12450	0
477	20231103	111800	99635750	12450	12450	12450	12450	2
478	20231103	111700	99610850	12420	12450	12450	12420	12
479	20231103	111600	99461730	12430	12450	12450	12430	13
480	20231103	111500	99300100	12440	12440	12440	12440	0
481	20231103	111400	99300100	12440	12440	12440	12440	0
482	20231103	111300	99300100	12440	12450	12450	12440	251
483	20231103	111200	96177620	12440	12440	12440	12440	0
484	20231103	111100	96177620	12440	12440	12440	12440	2
485	20231103	111000	96152740	12450	12450	12450	12440	4
486	20231103	110900	96102950	12440	12440	12440	12440	0
487	20231103	110800	96102950	12440	12450	12450	12440	24
488	20231103	110700	95804330	12450	12450	12450	12450	4
489	20231103	110600	95754530	12450	12420	12450	12420	959
490	20231103	110500	83840610	12420	12420	12420	12420	997
491	20231103	110400	71457870	12420	12420	12420	12420	163
492	20231103	110300	69433410	12420	12420	12420	12420	34
493	20231103	110200	69011130	12420	12420	12420	12420	0
494	20231103	110100	69011130	12420	12420	12420	12420	0
495	20231103	110000	69011130	12420	12420	12420	12420	2
496	20231103	105900	68986290	12420	12420	12420	12420	0
497	20231103	105800	68986290	12420	12420	12420	12420	0
498	20231103	105700	68986290	12420	12420	12420	12420	0
499	20231103	105600	68986290	12420	12420	12420	12420	0
500	20231103	105500	68986290	12420	12420	12420	12420	0
501	20231103	105400	68986290	12420	12410	12420	12410	611
502	20231103	105300	61397770	12420	12420	12420	12420	0
503	20231103	105200	61397770	12420	12420	12420	12420	0
504	20231103	105100	61397770	12420	12420	12420	12420	54
505	20231103	105000	60727090	12420	12420	12420	12420	299
506	20231103	104900	57013510	12420	12420	12420	12420	4
507	20231103	104800	56963830	12420	12420	12420	12420	0
508	20231103	104700	56963830	12420	12420	12420	12420	0
509	20231103	104600	56963830	12420	12400	12420	12400	562
510	20231103	104500	49994990	12400	12400	12400	12400	0
511	20231103	104400	49994990	12400	12400	12400	12400	0
512	20231103	104300	49994990	12400	12400	12400	12400	0
513	20231103	104200	49994990	12400	12380	12400	12380	500
514	20231103	104100	43796190	12330	12330	12330	12330	0
515	20231103	104000	43796190	12330	12330	12330	12330	0
516	20231103	103900	43796190	12330	12330	12330	12330	0
517	20231103	103800	43796190	12330	12330	12330	12330	0
518	20231103	103700	43796190	12330	12330	12330	12330	0
519	20231103	103600	43796190	12330	12350	12350	12330	40
520	20231103	103500	43302970	12350	12350	12350	12350	0
521	20231103	103400	43302970	12350	12350	12350	12350	0
522	20231103	103300	43302970	12350	12350	12350	12350	0
523	20231103	103200	43302970	12350	12350	12350	12350	0
524	20231103	103100	43302970	12350	12350	12350	12350	0
525	20231103	103000	43302970	12350	12350	12350	12350	0
526	20231103	102900	43302970	12350	12350	12350	12350	0
527	20231103	102800	43302970	12350	12350	12350	12350	0
528	20231103	102700	43302970	12350	12350	12350	12350	31
529	20231103	102600	42920120	12350	12350	12350	12350	54
530	20231103	102500	42253220	12350	12350	12350	12350	0
531	20231103	102400	42253220	12350	12350	12350	12350	0
532	20231103	102300	42253220	12350	12350	12350	12350	0
533	20231103	102200	42253220	12350	12350	12350	12350	0
534	20231103	102100	42253220	12350	12350	12350	12350	0
535	20231103	102000	42253220	12350	12350	12350	12350	0
536	20231103	101900	42253220	12350	12350	12350	12350	0
537	20231103	101800	42253220	12350	12350	12350	12350	1
538	20231103	101700	42240870	12390	12390	12390	12390	0
539	20231103	101600	42240870	12390	12390	12390	12390	0
540	20231103	101500	42240870	12390	12390	12390	12390	10
541	20231103	101400	42116970	12410	12410	12410	12410	10
542	20231103	101300	41992870	12420	12370	12420	12370	198
543	20231103	101200	39540610	12370	12320	12370	12320	486
544	20231103	101100	33538510	12320	12320	12320	12320	100
545	20231103	101000	32306510	12280	12280	12280	12280	0
546	20231103	100900	32306510	12280	12280	12280	12280	0
547	20231103	100800	32306510	12280	12280	12280	12280	0
548	20231103	100700	32306510	12280	12280	12280	12280	0
549	20231103	100600	32306510	12280	12280	12280	12280	0
550	20231103	100500	32306510	12280	12280	12280	12280	0
551	20231103	100400	32306510	12280	12280	12280	12280	31
552	20231103	100300	31925830	12280	12280	12280	12280	77
553	20231103	100200	30980270	12280	12290	12290	12280	447
554	20231103	100100	25487910	12310	12310	12310	12310	0
555	20231103	100000	25487910	12310	12310	12310	12310	0
556	20231103	095900	25487910	12310	12310	12310	12310	0
557	20231103	095800	25487910	12310	12310	12310	12310	0
558	20231103	095700	25487910	12310	12310	12310	12310	45
559	20231103	095600	24933960	12310	12310	12310	12310	0
560	20231103	095500	24933960	12310	12310	12310	12310	0
561	20231103	095400	24933960	12310	12310	12310	12310	0
562	20231103	095300	24933960	12310	12310	12310	12310	0
563	20231103	095200	24933960	12310	12310	12310	12310	0
564	20231103	095100	24933960	12310	12310	12310	12310	0
565	20231103	095000	24933960	12310	12310	12310	12310	0
566	20231103	094900	24933960	12310	12310	12310	12310	0
567	20231103	094800	24933960	12310	12310	12310	12310	200
568	20231103	094700	22471960	12320	12320	12320	12320	192
569	20231103	094600	20106520	12340	12340	12340	12340	0
570	20231103	094500	20106520	12340	12340	12340	12340	0
571	20231103	094400	20106520	12340	12340	12340	12340	0
572	20231103	094300	20106520	12340	12340	12340	12340	0
573	20231103	094200	20106520	12340	12340	12340	12340	0
574	20231103	094100	20106520	12340	12340	12340	12340	0
575	20231103	094000	20106520	12340	12340	12340	12340	0
576	20231103	093900	20106520	12340	12340	12340	12340	56
577	20231103	093800	19415480	12340	12340	12340	12340	0
578	20231103	093700	19415480	12340	12340	12340	12340	0
579	20231103	093600	19415480	12340	12340	12340	12340	0
580	20231103	093500	19415480	12340	12340	12340	12340	0
581	20231103	093400	19415480	12340	12340	12340	12340	0
582	20231103	093300	19415480	12340	12340	12340	12340	0
583	20231103	093200	19415480	12340	12340	12340	12340	0
584	20231103	093100	19415480	12340	12340	12340	12340	0
585	20231103	093000	19415480	12340	12340	12340	12340	0
586	20231103	092900	19415480	12340	12340	12340	12340	0
587	20231103	092800	19415480	12340	12340	12340	12340	0
588	20231103	092700	19415480	12340	12340	12340	12340	0
589	20231103	092600	19415480	12340	12340	12340	12340	0
590	20231103	092500	19415480	12340	12320	12340	12320	51
591	20231103	092400	18786540	12320	12320	12320	12320	0
592	20231103	092300	18786540	12320	12320	12320	12320	0
593	20231103	092200	18786540	12320	12320	12320	12320	0
594	20231103	092100	18786540	12320	12320	12320	12320	24
595	20231103	092000	18490860	12320	12320	12320	12320	0
596	20231103	091900	18490860	12320	12320	12320	12320	0
597	20231103	091800	18490860	12320	12320	12320	12320	0
598	20231103	091700	18490860	12320	12320	12320	12320	20
599	20231103	091600	18244460	12340	12340	12340	12340	0
600	20231103	091500	18244460	12340	12340	12340	12340	0
601	20231103	091400	18244460	12340	12340	12340	12340	40
602	20231103	091300	17750860	12340	12340	12340	12340	0
603	20231103	091200	17750860	12340	12340	12340	12340	0
604	20231103	091100	17750860	12340	12340	12340	12340	0
605	20231103	091000	17750860	12340	12340	12340	12340	1
606	20231103	090900	17738520	12290	12290	12290	12290	154
607	20231103	090800	15845860	12300	12300	12300	12300	0
608	20231103	090700	15845860	12300	12300	12300	12300	0
609	20231103	090600	15845860	12300	12300	12300	12300	0
610	20231103	090500	15845860	12300	12300	12300	12300	730
611	20231103	090400	6866860	12340	12340	12340	12340	1
612	20231103	090300	6854520	12330	12340	12340	12330	102
613	20231103	090200	5596840	12340	12340	12340	12340	55
614	20231103	090100	4918140	12410	12410	12410	12410	0
615	20231103	090000	4918140	12410	12420	12420	12410	396