KissMeData/048870/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192700	245782535	2870	2870	2870	2870	2985
3	20231103	192600	245782535	2870	2870	2870	2870	0
4	20231103	192500	245782535	2870	2870	2870	2870	0
5	20231103	192400	245782535	2870	2870	2870	2870	0
6	20231103	192300	245782535	2870	2870	2870	2870	0
7	20231103	192200	245782535	2870	2870	2870	2870	0
8	20231103	192100	245782535	2870	2870	2870	2870	0
9	20231103	192000	245782535	2870	2870	2870	2870	0
10	20231103	191900	245782535	2870	2870	2870	2870	0
11	20231103	191800	245782535	2870	2870	2870	2870	0
12	20231103	191700	245782535	2870	2870	2870	2870	0
13	20231103	191600	245782535	2870	2870	2870	2870	0
14	20231103	191500	245782535	2870	2870	2870	2870	0
15	20231103	191400	245782535	2870	2870	2870	2870	0
16	20231103	191300	245782535	2870	2870	2870	2870	0
17	20231103	191200	245782535	2870	2870	2870	2870	0
18	20231103	191100	245782535	2870	2870	2870	2870	0
19	20231103	191000	245782535	2870	2870	2870	2870	0
20	20231103	190900	245782535	2870	2870	2870	2870	0
21	20231103	190800	245782535	2870	2870	2870	2870	0
22	20231103	190700	245782535	2870	2870	2870	2870	0
23	20231103	190600	245782535	2870	2870	2870	2870	0
24	20231103	190500	245782535	2870	2870	2870	2870	0
25	20231103	190400	245782535	2870	2870	2870	2870	0
26	20231103	190300	245782535	2870	2870	2870	2870	0
27	20231103	190200	245782535	2870	2870	2870	2870	0
28	20231103	190100	245782535	2870	2870	2870	2870	0
29	20231103	190000	245782535	2870	2870	2870	2870	0
30	20231103	185900	245782535	2870	2870	2870	2870	0
31	20231103	185800	245782535	2870	2870	2870	2870	0
32	20231103	185700	245782535	2870	2870	2870	2870	2985
33	20231103	185600	245782535	2870	2870	2870	2870	0
34	20231103	185500	245782535	2870	2870	2870	2870	0
35	20231103	185400	245782535	2870	2870	2870	2870	0
36	20231103	185300	245782535	2870	2870	2870	2870	0
37	20231103	185200	245782535	2870	2870	2870	2870	0
38	20231103	185100	245782535	2870	2870	2870	2870	0
39	20231103	185000	245782535	2870	2870	2870	2870	0
40	20231103	184900	245782535	2870	2870	2870	2870	0
41	20231103	184800	245782535	2870	2870	2870	2870	0
42	20231103	184700	245782535	2870	2870	2870	2870	0
43	20231103	184600	245782535	2870	2870	2870	2870	0
44	20231103	184500	245782535	2870	2870	2870	2870	0
45	20231103	184400	245782535	2870	2870	2870	2870	0
46	20231103	184300	245782535	2870	2870	2870	2870	0
47	20231103	184200	245782535	2870	2870	2870	2870	0
48	20231103	184100	245782535	2870	2870	2870	2870	0
49	20231103	184000	245782535	2870	2870	2870	2870	0
50	20231103	183900	245782535	2870	2870	2870	2870	0
51	20231103	183800	245782535	2870	2870	2870	2870	0
52	20231103	183700	245782535	2870	2870	2870	2870	0
53	20231103	183600	245782535	2870	2870	2870	2870	0
54	20231103	183500	245782535	2870	2870	2870	2870	0
55	20231103	183400	245782535	2870	2870	2870	2870	0
56	20231103	183300	245782535	2870	2870	2870	2870	0
57	20231103	183200	245782535	2870	2870	2870	2870	0
58	20231103	183100	245782535	2870	2870	2870	2870	0
59	20231103	183000	245782535	2870	2870	2870	2870	0
60	20231103	182900	245782535	2870	2870	2870	2870	0
61	20231103	182800	245782535	2870	2870	2870	2870	0
62	20231103	182700	245782535	2870	2870	2870	2870	2985
63	20231103	182600	245782535	2870	2870	2870	2870	0
64	20231103	182500	245782535	2870	2870	2870	2870	0
65	20231103	182400	245782535	2870	2870	2870	2870	0
66	20231103	182300	245782535	2870	2870	2870	2870	0
67	20231103	182200	245782535	2870	2870	2870	2870	0
68	20231103	182100	245782535	2870	2870	2870	2870	0
69	20231103	182000	245782535	2870	2870	2870	2870	0
70	20231103	181900	245782535	2870	2870	2870	2870	0
71	20231103	181800	245782535	2870	2870	2870	2870	0
72	20231103	181700	245782535	2870	2870	2870	2870	0
73	20231103	181600	245782535	2870	2870	2870	2870	0
74	20231103	181500	245782535	2870	2870	2870	2870	0
75	20231103	181400	245782535	2870	2870	2870	2870	0
76	20231103	181300	245782535	2870	2870	2870	2870	0
77	20231103	181200	245782535	2870	2870	2870	2870	0
78	20231103	181100	245782535	2870	2870	2870	2870	0
79	20231103	181000	245782535	2870	2870	2870	2870	0
80	20231103	180900	245782535	2870	2870	2870	2870	0
81	20231103	180800	245782535	2870	2870	2870	2870	0
82	20231103	180700	245782535	2870	2870	2870	2870	0
83	20231103	180600	245782535	2870	2870	2870	2870	0
84	20231103	180500	245782535	2870	2870	2870	2870	0
85	20231103	180400	245782535	2870	2870	2870	2870	0
86	20231103	180300	245782535	2870	2870	2870	2870	0
87	20231103	180200	245782535	2870	2870	2870	2870	0
88	20231103	180100	245782535	2870	2870	2870	2870	0
89	20231103	180000	245782535	2870	2870	2870	2870	0
90	20231103	175900	245782535	2870	2870	2870	2870	0
91	20231103	175800	245782535	2870	2870	2870	2870	0
92	20231103	175700	245782535	2870	2870	2870	2870	2985
93	20231103	175600	245782535	2870	2870	2870	2870	0
94	20231103	175500	245782535	2870	2870	2870	2870	0
95	20231103	175400	245782535	2870	2870	2870	2870	0
96	20231103	175300	245782535	2870	2870	2870	2870	0
97	20231103	175200	245782535	2870	2870	2870	2870	0
98	20231103	175100	245782535	2870	2870	2870	2870	0
99	20231103	175000	245782535	2870	2870	2870	2870	0
100	20231103	174900	245782535	2870	2870	2870	2870	0
101	20231103	174800	245782535	2870	2870	2870	2870	0
102	20231103	174700	245782535	2870	2870	2870	2870	0
103	20231103	174600	245782535	2870	2870	2870	2870	0
104	20231103	174500	245782535	2870	2870	2870	2870	0
105	20231103	174400	245782535	2870	2870	2870	2870	0
106	20231103	174300	245782535	2870	2870	2870	2870	0
107	20231103	174200	245782535	2870	2870	2870	2870	0
108	20231103	174100	245782535	2870	2870	2870	2870	0
109	20231103	174000	245782535	2870	2870	2870	2870	0
110	20231103	173900	245782535	2870	2870	2870	2870	0
111	20231103	173800	245782535	2870	2870	2870	2870	0
112	20231103	173700	245782535	2870	2870	2870	2870	0
113	20231103	173600	245782535	2870	2870	2870	2870	0
114	20231103	173500	245782535	2870	2870	2870	2870	0
115	20231103	173400	245782535	2870	2870	2870	2870	0
116	20231103	173300	245782535	2870	2870	2870	2870	0
117	20231103	173200	245782535	2870	2870	2870	2870	0
118	20231103	173100	245782535	2870	2870	2870	2870	0
119	20231103	173000	245782535	2870	2870	2870	2870	0
120	20231103	172900	245782535	2870	2870	2870	2870	0
121	20231103	172800	245782535	2870	2870	2870	2870	0
122	20231103	172700	245782535	2870	2870	2870	2870	2985
123	20231103	172600	245782535	2870	2870	2870	2870	0
124	20231103	172500	245782535	2870	2870	2870	2870	0
125	20231103	172400	245782535	2870	2870	2870	2870	0
126	20231103	172300	245782535	2870	2870	2870	2870	0
127	20231103	172200	245782535	2870	2870	2870	2870	0
128	20231103	172100	245782535	2870	2870	2870	2870	0
129	20231103	172000	245782535	2870	2870	2870	2870	0
130	20231103	171900	245782535	2870	2870	2870	2870	0
131	20231103	171800	245782535	2870	2870	2870	2870	0
132	20231103	171700	245782535	2870	2870	2870	2870	0
133	20231103	171600	245782535	2870	2870	2870	2870	0
134	20231103	171500	245782535	2870	2870	2870	2870	0
135	20231103	171400	245782535	2870	2870	2870	2870	0
136	20231103	171300	245782535	2870	2870	2870	2870	0
137	20231103	171200	245782535	2870	2870	2870	2870	0
138	20231103	171100	245782535	2870	2870	2870	2870	0
139	20231103	171000	245782535	2870	2870	2870	2870	0
140	20231103	170900	245782535	2870	2870	2870	2870	0
141	20231103	170800	245782535	2870	2870	2870	2870	0
142	20231103	170700	245782535	2870	2870	2870	2870	0
143	20231103	170600	245782535	2870	2870	2870	2870	0
144	20231103	170500	245782535	2870	2870	2870	2870	0
145	20231103	170400	245782535	2870	2870	2870	2870	0
146	20231103	170300	245782535	2870	2870	2870	2870	0
147	20231103	170200	245782535	2870	2870	2870	2870	0
148	20231103	170100	245782535	2870	2870	2870	2870	0
149	20231103	170000	245782535	2870	2870	2870	2870	0
150	20231103	165900	245782535	2870	2870	2870	2870	0
151	20231103	165800	245782535	2870	2870	2870	2870	0
152	20231103	165700	245782535	2870	2870	2870	2870	2985
153	20231103	165600	245782535	2870	2870	2870	2870	0
154	20231103	165500	245782535	2870	2870	2870	2870	0
155	20231103	165400	245782535	2870	2870	2870	2870	0
156	20231103	165300	245782535	2870	2870	2870	2870	0
157	20231103	165200	245782535	2870	2870	2870	2870	0
158	20231103	165100	245782535	2870	2870	2870	2870	0
159	20231103	165000	245782535	2870	2870	2870	2870	0
160	20231103	164900	245782535	2870	2870	2870	2870	0
161	20231103	164800	245782535	2870	2870	2870	2870	0
162	20231103	164700	245782535	2870	2870	2870	2870	0
163	20231103	164600	245782535	2870	2870	2870	2870	0
164	20231103	164500	245782535	2870	2870	2870	2870	0
165	20231103	164400	245782535	2870	2870	2870	2870	0
166	20231103	164300	245782535	2870	2870	2870	2870	0
167	20231103	164200	245782535	2870	2870	2870	2870	0
168	20231103	164100	245782535	2870	2870	2870	2870	0
169	20231103	164000	245782535	2870	2870	2870	2870	0
170	20231103	163900	245782535	2870	2870	2870	2870	0
171	20231103	163800	245782535	2870	2870	2870	2870	0
172	20231103	163700	245782535	2870	2870	2870	2870	0
173	20231103	163600	245782535	2870	2870	2870	2870	0
174	20231103	163500	245782535	2870	2870	2870	2870	0
175	20231103	163400	245782535	2870	2870	2870	2870	0
176	20231103	163300	245782535	2870	2870	2870	2870	0
177	20231103	163200	245782535	2870	2870	2870	2870	0
178	20231103	163100	245782535	2870	2870	2870	2870	0
179	20231103	163000	245782535	2870	2870	2870	2870	0
180	20231103	162900	245782535	2870	2870	2870	2870	0
181	20231103	162800	245782535	2870	2870	2870	2870	0
182	20231103	162700	245782535	2870	2870	2870	2870	2985
183	20231103	162600	245782535	2870	2870	2870	2870	0
184	20231103	162500	245782535	2870	2870	2870	2870	0
185	20231103	162400	245782535	2870	2870	2870	2870	0
186	20231103	162300	245782535	2870	2870	2870	2870	0
187	20231103	162200	245782535	2870	2870	2870	2870	0
188	20231103	162100	245782535	2870	2870	2870	2870	0
189	20231103	162000	245782535	2870	2870	2870	2870	0
190	20231103	161900	245782535	2870	2870	2870	2870	0
191	20231103	161800	245782535	2870	2870	2870	2870	0
192	20231103	161700	245782535	2870	2870	2870	2870	0
193	20231103	161600	245782535	2870	2870	2870	2870	0
194	20231103	161500	245782535	2870	2870	2870	2870	0
195	20231103	161400	245782535	2870	2870	2870	2870	0
196	20231103	161300	245782535	2870	2870	2870	2870	0
197	20231103	161200	245782535	2870	2870	2870	2870	0
198	20231103	161100	245782535	2870	2870	2870	2870	0
199	20231103	161000	245782535	2870	2870	2870	2870	0
200	20231103	160900	245782535	2870	2870	2870	2870	0
201	20231103	160800	245782535	2870	2870	2870	2870	0
202	20231103	160700	245782535	2870	2870	2870	2870	0
203	20231103	160600	245782535	2870	2870	2870	2870	0
204	20231103	160500	245782535	2870	2870	2870	2870	0
205	20231103	160400	245782535	2870	2870	2870	2870	0
206	20231103	160300	245782535	2870	2870	2870	2870	0
207	20231103	160200	245782535	2870	2870	2870	2870	0
208	20231103	160100	245782535	2870	2870	2870	2870	0
209	20231103	160000	245782535	2870	2870	2870	2870	0
210	20231103	155900	245782535	2870	2870	2870	2870	0
211	20231103	155800	245782535	2870	2870	2870	2870	0
212	20231103	155700	245782535	2870	2870	2870	2870	2985
213	20231103	155600	245782535	2870	2870	2870	2870	0
214	20231103	155500	245782535	2870	2870	2870	2870	0
215	20231103	155400	245782535	2870	2870	2870	2870	0
216	20231103	155300	245782535	2870	2870	2870	2870	0
217	20231103	155200	245782535	2870	2870	2870	2870	0
218	20231103	155100	245782535	2870	2870	2870	2870	0
219	20231103	155000	245782535	2870	2870	2870	2870	0
220	20231103	154900	245782535	2870	2870	2870	2870	0
221	20231103	154800	245782535	2870	2870	2870	2870	0
222	20231103	154700	245782535	2870	2870	2870	2870	0
223	20231103	154600	245782535	2870	2870	2870	2870	0
224	20231103	154500	245782535	2870	2870	2870	2870	0
225	20231103	154400	245782535	2870	2870	2870	2870	0
226	20231103	154300	245782535	2870	2870	2870	2870	0
227	20231103	154200	245782535	2870	2870	2870	2870	0
228	20231103	154100	245782535	2870	2870	2870	2870	0
229	20231103	154000	245782535	2870	2870	2870	2870	0
230	20231103	153900	245782535	2870	2870	2870	2870	0
231	20231103	153800	245782535	2870	2870	2870	2870	0
232	20231103	153700	245782535	2870	2870	2870	2870	0
233	20231103	153600	245782535	2870	2870	2870	2870	0
234	20231103	153500	245782535	2870	2870	2870	2870	0
235	20231103	153400	245782535	2870	2870	2870	2870	0
236	20231103	153300	245782535	2870	2870	2870	2870	0
237	20231103	153200	245782535	2870	2870	2870	2870	0
238	20231103	153100	245782535	2870	2870	2870	2870	0
239	20231103	153000	245782535	2870	2870	2870	2870	2985
240	20231103	152900	237215585	2855	2855	2855	2855	0
241	20231103	152800	237215585	2855	2855	2855	2855	0
242	20231103	152700	237215585	2855	2855	2855	2855	0
243	20231103	152600	237215585	2855	2855	2855	2855	0
244	20231103	152500	237215585	2855	2855	2855	2855	0
245	20231103	152400	237215585	2855	2855	2855	2855	0
246	20231103	152300	237215585	2855	2855	2855	2855	0
247	20231103	152200	237215585	2855	2855	2855	2855	0
248	20231103	152100	237215585	2855	2855	2855	2855	0
249	20231103	152000	237215585	2855	2855	2855	2855	0
250	20231103	151900	237215585	2855	2870	2870	2850	337
251	20231103	151800	236253475	2870	2870	2870	2870	42
252	20231103	151700	236132935	2870	2870	2870	2870	29
253	20231103	151600	236049705	2870	2870	2870	2870	7
254	20231103	151500	236029615	2870	2865	2870	2865	36
255	20231103	151400	235926345	2870	2870	2870	2870	0
256	20231103	151300	235926345	2870	2870	2870	2850	439
257	20231103	151200	234672850	2870	2870	2870	2870	310
258	20231103	151100	233783150	2870	2855	2870	2855	111
259	20231103	151000	233466080	2870	2870	2870	2855	109
260	20231103	150900	233154355	2870	2870	2870	2870	429
261	20231103	150800	231923125	2870	2870	2870	2870	23
262	20231103	150700	231857115	2860	2860	2860	2860	0
263	20231103	150600	231857115	2860	2860	2860	2860	0
264	20231103	150500	231857115	2860	2860	2860	2860	0
265	20231103	150400	231857115	2860	2860	2860	2860	1
266	20231103	150300	231854255	2870	2870	2870	2870	0
267	20231103	150200	231854255	2870	2870	2870	2870	0
268	20231103	150100	231854255	2870	2870	2870	2870	0
269	20231103	150000	231854255	2870	2870	2870	2870	18
270	20231103	145900	231802595	2870	2870	2870	2870	0
271	20231103	145800	231802595	2870	2870	2870	2870	15
272	20231103	145700	231759545	2870	2870	2870	2870	0
273	20231103	145600	231759545	2870	2860	2870	2860	64
274	20231103	145500	231576455	2860	2860	2860	2860	29
275	20231103	145400	231493515	2855	2855	2855	2855	22
276	20231103	145300	231430705	2855	2855	2855	2855	0
277	20231103	145200	231430705	2855	2855	2855	2855	0
278	20231103	145100	231430705	2855	2855	2855	2855	0
279	20231103	145000	231430705	2855	2855	2855	2855	200
280	20231103	144900	230859705	2855	2855	2855	2855	0
281	20231103	144800	230859705	2855	2855	2855	2855	2931
282	20231103	144700	222491700	2855	2855	2855	2855	0
283	20231103	144600	222491700	2855	2855	2855	2855	4
284	20231103	144500	222480280	2855	2855	2855	2855	0
285	20231103	144400	222480280	2855	2855	2855	2855	0
286	20231103	144300	222480280	2855	2855	2855	2855	0
287	20231103	144200	222480280	2855	2855	2855	2855	0
288	20231103	144100	222480280	2855	2855	2855	2855	0
289	20231103	144000	222480280	2855	2855	2855	2855	117
290	20231103	143900	222146245	2855	2855	2855	2855	0
291	20231103	143800	222146245	2855	2855	2855	2855	8
292	20231103	143700	222123405	2855	2855	2855	2855	421
293	20231103	143600	220921450	2860	2860	2860	2860	0
294	20231103	143500	220921450	2860	2855	2860	2855	21
295	20231103	143400	220861405	2860	2860	2860	2860	0
296	20231103	143300	220861405	2860	2855	2860	2855	59
297	20231103	143200	220692680	2860	2860	2860	2860	0
298	20231103	143100	220692680	2860	2860	2860	2860	0
299	20231103	143000	220692680	2860	2860	2860	2860	0
300	20231103	142900	220692680	2860	2860	2860	2860	0
301	20231103	142800	220692680	2860	2860	2860	2860	38
302	20231103	142700	220584000	2855	2855	2855	2855	131
303	20231103	142600	220209995	2855	2855	2855	2855	348
304	20231103	142500	219216455	2870	2870	2870	2870	0
305	20231103	142400	219216455	2870	2870	2870	2870	0
306	20231103	142300	219216455	2870	2870	2870	2870	12
307	20231103	142200	219182015	2870	2870	2870	2870	2
308	20231103	142100	219176275	2870	2870	2870	2870	0
309	20231103	142000	219176275	2870	2870	2870	2870	0
310	20231103	141900	219176275	2870	2870	2870	2870	0
311	20231103	141800	219176275	2870	2870	2870	2870	0
312	20231103	141700	219176275	2870	2870	2870	2870	11
313	20231103	141600	219144705	2870	2870	2870	2870	0
314	20231103	141500	219144705	2870	2870	2870	2870	200
315	20231103	141400	218570705	2870	2870	2870	2870	100
316	20231103	141300	218283705	2870	2870	2870	2870	0
317	20231103	141200	218283705	2870	2870	2870	2870	19
318	20231103	141100	218229175	2870	2870	2870	2870	1
319	20231103	141000	218226305	2850	2850	2850	2850	1
320	20231103	140900	218223455	2870	2870	2870	2870	0
321	20231103	140800	218223455	2870	2870	2870	2870	0
322	20231103	140700	218223455	2870	2870	2870	2870	0
323	20231103	140600	218223455	2870	2870	2870	2870	0
324	20231103	140500	218223455	2870	2870	2870	2870	0
325	20231103	140400	218223455	2870	2870	2870	2870	4
326	20231103	140300	218211975	2870	2870	2870	2870	0
327	20231103	140200	218211975	2870	2870	2870	2870	1
328	20231103	140100	218209105	2870	2870	2870	2870	14
329	20231103	140000	218168925	2855	2855	2855	2855	0
330	20231103	135900	218168925	2855	2855	2855	2855	0
331	20231103	135800	218168925	2855	2855	2855	2855	243
332	20231103	135700	217475160	2855	2855	2855	2855	60
333	20231103	135600	217303860	2855	2855	2855	2855	119
334	20231103	135500	216964115	2855	2855	2855	2855	7309
335	20231103	135400	196096920	2860	2860	2860	2860	0
336	20231103	135300	196096920	2860	2855	2860	2855	3111
337	20231103	135200	187212915	2855	2840	2855	2840	174
338	20231103	135100	186718575	2855	2855	2855	2855	0
339	20231103	135000	186718575	2855	2855	2855	2855	1
340	20231103	134900	186715720	2855	2855	2855	2855	1
341	20231103	134800	186712865	2855	2855	2855	2855	0
342	20231103	134700	186712865	2855	2855	2855	2855	54
343	20231103	134600	186558695	2855	2855	2855	2855	0
344	20231103	134500	186558695	2855	2855	2855	2855	0
345	20231103	134400	186558695	2855	2855	2855	2855	0
346	20231103	134300	186558695	2855	2855	2855	2855	15
347	20231103	134200	186515870	2830	2830	2830	2830	0
348	20231103	134100	186515870	2830	2830	2830	2830	0
349	20231103	134000	186515870	2830	2835	2835	2830	150
350	20231103	133900	186090965	2855	2855	2855	2855	0
351	20231103	133800	186090965	2855	2855	2855	2855	0
352	20231103	133700	186090965	2855	2855	2855	2855	0
353	20231103	133600	186090965	2855	2845	2855	2845	826
354	20231103	133500	183740800	2845	2845	2845	2845	0
355	20231103	133400	183740800	2845	2845	2845	2845	11
356	20231103	133300	183709505	2830	2830	2830	2830	0
357	20231103	133200	183709505	2830	2830	2830	2830	3
358	20231103	133100	183701015	2845	2845	2845	2845	0
359	20231103	133000	183701015	2845	2845	2845	2845	0
360	20231103	132900	183701015	2845	2845	2845	2845	0
361	20231103	132800	183701015	2845	2845	2845	2845	0
362	20231103	132700	183701015	2845	2845	2845	2845	0
363	20231103	132600	183701015	2845	2845	2845	2845	17
364	20231103	132500	183652650	2830	2835	2835	2830	16
365	20231103	132400	183607365	2830	2835	2835	2830	120
366	20231103	132300	183267760	2835	2835	2835	2835	0
367	20231103	132200	183267760	2835	2835	2835	2835	0
368	20231103	132100	183267760	2835	2835	2835	2835	437
369	20231103	132000	182028865	2835	2835	2835	2835	0
370	20231103	131900	182028865	2835	2835	2835	2835	107
371	20231103	131800	181725520	2840	2840	2840	2840	351
372	20231103	131700	180728680	2850	2850	2850	2850	0
373	20231103	131600	180728680	2850	2850	2850	2850	0
374	20231103	131500	180728680	2850	2850	2850	2850	0
375	20231103	131400	180728680	2850	2850	2850	2850	50
376	20231103	131300	180586180	2850	2850	2850	2850	0
377	20231103	131200	180586180	2850	2850	2850	2850	0
378	20231103	131100	180586180	2850	2850	2850	2850	0
379	20231103	131000	180586180	2850	2850	2850	2850	0
380	20231103	130900	180586180	2850	2850	2850	2850	13
381	20231103	130800	180549130	2840	2840	2840	2840	0
382	20231103	130700	180549130	2840	2840	2840	2840	136
383	20231103	130600	180162890	2850	2850	2850	2850	0
384	20231103	130500	180162890	2850	2850	2850	2850	0
385	20231103	130400	180162890	2850	2850	2850	2850	1090
386	20231103	130300	177056390	2850	2850	2850	2850	20
387	20231103	130200	176999390	2840	2840	2840	2840	0
388	20231103	130100	176999390	2840	2840	2840	2840	0
389	20231103	130000	176999390	2840	2840	2840	2840	0
390	20231103	125900	176999390	2840	2840	2840	2840	0
391	20231103	125800	176999390	2840	2840	2840	2840	0
392	20231103	125700	176999390	2840	2840	2840	2840	160
393	20231103	125600	176544990	2855	2855	2855	2855	0
394	20231103	125500	176544990	2855	2855	2855	2855	0
395	20231103	125400	176544990	2855	2855	2855	2855	0
396	20231103	125300	176544990	2855	2855	2855	2855	13
397	20231103	125200	176507875	2850	2850	2850	2850	0
398	20231103	125100	176507875	2850	2850	2850	2850	0
399	20231103	125000	176507875	2850	2850	2850	2850	6
400	20231103	124900	176490775	2850	2850	2850	2850	135
401	20231103	124800	176106025	2855	2855	2855	2855	0
402	20231103	124700	176106025	2855	2855	2855	2855	0
403	20231103	124600	176106025	2855	2855	2855	2855	0
404	20231103	124500	176106025	2855	2855	2855	2855	0
405	20231103	124400	176106025	2855	2855	2855	2855	3
406	20231103	124300	176097460	2855	2855	2855	2855	1
407	20231103	124200	176094605	2855	2855	2855	2855	0
408	20231103	124100	176094605	2855	2855	2855	2855	0
409	20231103	124000	176094605	2855	2855	2855	2855	0
410	20231103	123900	176094605	2855	2855	2855	2855	3
411	20231103	123800	176086040	2840	2840	2840	2840	0
412	20231103	123700	176086040	2840	2845	2845	2840	13
413	20231103	123600	176049110	2855	2855	2855	2855	0
414	20231103	123500	176049110	2855	2855	2855	2855	0
415	20231103	123400	176049110	2855	2855	2855	2855	0
416	20231103	123300	176049110	2855	2855	2855	2855	0
417	20231103	123200	176049110	2855	2855	2855	2855	0
418	20231103	123100	176049110	2855	2855	2855	2855	0
419	20231103	123000	176049110	2855	2855	2855	2855	0
420	20231103	122900	176049110	2855	2855	2855	2855	0
421	20231103	122800	176049110	2855	2855	2855	2855	0
422	20231103	122700	176049110	2855	2855	2855	2855	0
423	20231103	122600	176049110	2855	2855	2855	2855	0
424	20231103	122500	176049110	2855	2855	2855	2855	0
425	20231103	122400	176049110	2855	2855	2855	2855	0
426	20231103	122300	176049110	2855	2855	2855	2855	0
427	20231103	122200	176049110	2855	2855	2855	2855	0
428	20231103	122100	176049110	2855	2855	2855	2855	0
429	20231103	122000	176049110	2855	2855	2855	2855	0
430	20231103	121900	176049110	2855	2840	2855	2840	103
431	20231103	121800	175756455	2840	2845	2845	2840	413
432	20231103	121700	174583025	2855	2855	2855	2855	0
433	20231103	121600	174583025	2855	2855	2855	2855	0
434	20231103	121500	174583025	2855	2855	2855	2855	0
435	20231103	121400	174583025	2855	2855	2855	2855	0
436	20231103	121300	174583025	2855	2855	2855	2855	0
437	20231103	121200	174583025	2855	2855	2855	2855	0
438	20231103	121100	174583025	2855	2860	2860	2855	26
439	20231103	121000	174508710	2855	2855	2855	2855	41
440	20231103	120900	174391655	2855	2845	2855	2845	22
441	20231103	120800	174328945	2855	2855	2855	2855	0
442	20231103	120700	174328945	2855	2855	2855	2855	1
443	20231103	120600	174326090	2855	2855	2855	2855	256
444	20231103	120500	173595210	2855	2855	2855	2855	0
445	20231103	120400	173595210	2855	2855	2855	2855	0
446	20231103	120300	173595210	2855	2855	2855	2855	4
447	20231103	120200	173583790	2855	2855	2855	2855	0
448	20231103	120100	173583790	2855	2855	2855	2855	0
449	20231103	120000	173583790	2855	2855	2855	2855	0
450	20231103	115900	173583790	2855	2855	2855	2855	13
451	20231103	115800	173546675	2845	2845	2845	2845	0
452	20231103	115700	173546675	2845	2845	2845	2845	15
453	20231103	115600	173504000	2840	2850	2850	2840	2104
454	20231103	115500	167520265	2855	2855	2855	2855	0
455	20231103	115400	167520265	2855	2855	2855	2855	0
456	20231103	115300	167520265	2855	2855	2855	2855	1
457	20231103	115200	167517410	2855	2855	2855	2855	0
458	20231103	115100	167517410	2855	2855	2855	2855	0
459	20231103	115000	167517410	2855	2855	2855	2855	226
460	20231103	114900	166872180	2855	2855	2855	2855	16
461	20231103	114800	166826500	2850	2850	2850	2850	0
462	20231103	114700	166826500	2850	2850	2850	2850	0
463	20231103	114600	166826500	2850	2850	2850	2850	213
464	20231103	114500	166219450	2855	2855	2855	2855	0
465	20231103	114400	166219450	2855	2855	2855	2855	0
466	20231103	114300	166219450	2855	2855	2855	2855	0
467	20231103	114200	166219450	2855	2855	2855	2855	0
468	20231103	114100	166219450	2855	2855	2855	2855	0
469	20231103	114000	166219450	2855	2855	2855	2855	0
470	20231103	113900	166219450	2855	2855	2855	2855	0
471	20231103	113800	166219450	2855	2855	2855	2855	0
472	20231103	113700	166219450	2855	2855	2855	2855	1
473	20231103	113600	166216595	2855	2855	2855	2855	0
474	20231103	113500	166216595	2855	2855	2855	2855	0
475	20231103	113400	166216595	2855	2855	2855	2855	0
476	20231103	113300	166216595	2855	2855	2855	2855	88
477	20231103	113200	165965355	2855	2850	2855	2850	5
478	20231103	113100	165951085	2855	2855	2855	2855	3
479	20231103	113000	165942520	2855	2855	2855	2855	0
480	20231103	112900	165942520	2855	2855	2855	2855	0
481	20231103	112800	165942520	2855	2855	2855	2855	0
482	20231103	112700	165942520	2855	2855	2855	2855	0
483	20231103	112600	165942520	2855	2855	2855	2855	0
484	20231103	112500	165942520	2855	2855	2855	2855	0
485	20231103	112400	165942520	2855	2855	2855	2855	0
486	20231103	112300	165942520	2855	2855	2855	2855	0
487	20231103	112200	165942520	2855	2855	2855	2855	3
488	20231103	112100	165933955	2855	2855	2855	2855	0
489	20231103	112000	165933955	2855	2855	2855	2855	0
490	20231103	111900	165933955	2855	2855	2855	2855	0
491	20231103	111800	165933955	2855	2855	2855	2855	1
492	20231103	111700	165931100	2860	2860	2860	2860	0
493	20231103	111600	165931100	2860	2860	2860	2860	0
494	20231103	111500	165931100	2860	2860	2860	2860	0
495	20231103	111400	165931100	2860	2860	2860	2860	0
496	20231103	111300	165931100	2860	2860	2860	2860	2
497	20231103	111200	165925380	2860	2860	2860	2860	0
498	20231103	111100	165925380	2860	2860	2860	2860	0
499	20231103	111000	165925380	2860	2860	2860	2860	11
500	20231103	110900	165893920	2845	2845	2845	2845	0
501	20231103	110800	165893920	2845	2845	2845	2845	0
502	20231103	110700	165893920	2845	2845	2845	2845	0
503	20231103	110600	165893920	2845	2845	2845	2845	0
504	20231103	110500	165893920	2845	2845	2845	2845	0
505	20231103	110400	165893920	2845	2845	2845	2845	0
506	20231103	110300	165893920	2845	2845	2845	2845	2
507	20231103	110200	165888230	2845	2845	2845	2845	0
508	20231103	110100	165888230	2845	2845	2845	2845	0
509	20231103	110000	165888230	2845	2850	2850	2845	326
510	20231103	105900	164960660	2860	2860	2860	2860	0
511	20231103	105800	164960660	2860	2860	2860	2860	0
512	20231103	105700	164960660	2860	2860	2860	2860	0
513	20231103	105600	164960660	2860	2860	2860	2860	0
514	20231103	105500	164960660	2860	2860	2860	2860	6
515	20231103	105400	164943500	2860	2845	2860	2845	247
516	20231103	105300	164240770	2845	2845	2845	2845	29
517	20231103	105200	164158265	2845	2860	2860	2845	1042
518	20231103	105100	161193520	2850	2850	2850	2850	67
519	20231103	105000	161002570	2860	2860	2860	2860	0
520	20231103	104900	161002570	2860	2860	2860	2860	0
521	20231103	104800	161002570	2860	2860	2860	2860	0
522	20231103	104700	161002570	2860	2860	2860	2860	0
523	20231103	104600	161002570	2860	2860	2860	2860	0
524	20231103	104500	161002570	2860	2860	2860	2860	5
525	20231103	104400	160988270	2860	2860	2860	2860	0
526	20231103	104300	160988270	2860	2860	2860	2860	0
527	20231103	104200	160988270	2860	2860	2860	2860	0
528	20231103	104100	160988270	2860	2860	2860	2860	0
529	20231103	104000	160988270	2860	2860	2860	2860	5
530	20231103	103900	160973970	2850	2850	2850	2850	1
531	20231103	103800	160971120	2860	2860	2860	2860	32
532	20231103	103700	160879600	2860	2860	2860	2860	0
533	20231103	103600	160879600	2860	2860	2860	2860	0
534	20231103	103500	160879600	2860	2855	2860	2855	1186
535	20231103	103400	157493545	2855	2855	2855	2855	0
536	20231103	103300	157493545	2855	2855	2855	2855	0
537	20231103	103200	157493545	2855	2855	2855	2855	50
538	20231103	103100	157350795	2850	2850	2850	2850	0
539	20231103	103000	157350795	2850	2850	2850	2850	0
540	20231103	102900	157350795	2850	2850	2850	2850	1
541	20231103	102800	157347945	2845	2845	2845	2845	8
542	20231103	102700	157325185	2845	2845	2845	2845	12
543	20231103	102600	157291045	2850	2850	2855	2850	579
544	20231103	102500	155640395	2855	2855	2855	2855	100
545	20231103	102400	155354895	2855	2855	2855	2855	0
546	20231103	102300	155354895	2855	2855	2855	2855	0
547	20231103	102200	155354895	2855	2855	2855	2855	0
548	20231103	102100	155354895	2855	2855	2855	2855	0
549	20231103	102000	155354895	2855	2855	2855	2855	2
550	20231103	101900	155349185	2850	2850	2850	2850	0
551	20231103	101800	155349185	2850	2850	2850	2850	0
552	20231103	101700	155349185	2850	2850	2850	2850	535
553	20231103	101600	153824435	2850	2845	2850	2845	35
554	20231103	101500	153724710	2850	2850	2850	2850	1
555	20231103	101400	153721860	2850	2850	2850	2850	0
556	20231103	101300	153721860	2850	2850	2850	2850	0
557	20231103	101200	153721860	2850	2850	2850	2850	0
558	20231103	101100	153721860	2850	2840	2850	2840	60
559	20231103	101000	153551320	2840	2840	2840	2840	0
560	20231103	100900	153551320	2840	2840	2840	2840	100
561	20231103	100800	153267320	2840	2845	2845	2840	129
562	20231103	100700	152900900	2845	2845	2845	2845	0
563	20231103	100600	152900900	2845	2845	2845	2845	0
564	20231103	100500	152900900	2845	2845	2845	2845	417
565	20231103	100400	151714535	2845	2830	2845	2830	5712
566	20231103	100300	135549395	2830	2810	2830	2810	2348
567	20231103	100200	128933920	2815	2815	2815	2815	454
568	20231103	100100	127655910	2810	2815	2815	2810	387
569	20231103	100000	126567315	2820	2825	2825	2820	305
570	20231103	095900	125706215	2830	2830	2830	2830	242
571	20231103	095800	125021355	2830	2830	2830	2830	100
572	20231103	095700	124738355	2830	2830	2830	2830	0
573	20231103	095600	124738355	2830	2830	2830	2830	660
574	20231103	095500	122870555	2825	2825	2825	2825	500
575	20231103	095400	121458055	2830	2830	2830	2830	181
576	20231103	095300	120945825	2830	2830	2830	2830	267
577	20231103	095200	120190215	2845	2845	2845	2845	707
578	20231103	095100	118178800	2835	2835	2835	2835	100
579	20231103	095000	117895300	2835	2835	2835	2835	0
580	20231103	094900	117895300	2835	2850	2850	2835	9578
581	20231103	094800	90602490	2850	2850	2850	2850	850
582	20231103	094700	88179990	2850	2850	2850	2850	1
583	20231103	094600	88177140	2855	2855	2855	2855	7
584	20231103	094500	88157155	2855	2855	2855	2855	0
585	20231103	094400	88157155	2855	2855	2855	2855	0
586	20231103	094300	88157155	2855	2870	2870	2855	674
587	20231103	094200	86230275	2870	2865	2870	2865	11
588	20231103	094100	86198750	2870	2870	2870	2870	0
589	20231103	094000	86198750	2870	2870	2870	2870	0
590	20231103	093900	86198750	2870	2870	2870	2865	249
591	20231103	093800	85484125	2870	2870	2870	2870	6
592	20231103	093700	85466905	2860	2860	2860	2860	0
593	20231103	093600	85466905	2860	2860	2860	2860	200
594	20231103	093500	84894905	2860	2855	2860	2855	200
595	20231103	093400	84322925	2860	2860	2860	2860	0
596	20231103	093300	84322925	2860	2855	2860	2855	101
597	20231103	093200	84034565	2855	2855	2855	2855	1615
598	20231103	093100	79423740	2855	2855	2855	2855	8
599	20231103	093000	79400900	2860	2860	2860	2860	20
600	20231103	092900	79343700	2860	2835	2860	2830	2801
601	20231103	092800	71406955	2860	2860	2860	2860	5
602	20231103	092700	71392655	2835	2840	2840	2835	1124
603	20231103	092600	68205945	2840	2850	2850	2840	500
604	20231103	092500	66784505	2850	2850	2850	2850	766
605	20231103	092400	64601405	2850	2855	2855	2850	337
606	20231103	092300	63640900	2855	2855	2855	2855	278
607	20231103	092200	62847210	2855	2865	2865	2855	192
608	20231103	092100	62297730	2865	2865	2865	2865	0
609	20231103	092000	62297730	2865	2855	2865	2855	54
610	20231103	091900	62143320	2855	2865	2865	2855	120
611	20231103	091800	61799920	2855	2865	2870	2855	557
612	20231103	091700	60202215	2865	2850	2865	2850	2
613	20231103	091600	60196500	2865	2865	2865	2865	300
614	20231103	091500	59337000	2870	2850	2870	2850	1127
615	20231103	091400	56124085	2840	2850	2850	2840	887
616	20231103	091300	53600180	2850	2860	2860	2850	451
617	20231103	091200	52311675	2860	2865	2880	2860	75
618	20231103	091100	52096090	2865	2865	2865	2865	0
619	20231103	091000	52096090	2865	2860	2865	2840	803
620	20231103	090900	49811710	2860	2855	2860	2855	727
621	20231103	090800	47735110	2835	2855	2855	2835	5024
622	20231103	090700	33447795	2875	2875	2875	2875	0
623	20231103	090600	33447795	2875	2855	2875	2855	30
624	20231103	090500	33362085	2835	2865	2865	2835	2756
625	20231103	090400	25529790	2860	2885	2885	2860	949
626	20231103	090300	22803040	2885	2885	2885	2885	0
627	20231103	090200	22803040	2885	2885	2885	2885	1096
628	20231103	090100	19641080	2885	2885	2885	2885	50
629	20231103	090000	19496830	2885	2885	2885	2885	1844