KissMeData/068790/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194300	410680410	5660	5660	5660	5660	1202
3	20231103	194200	410680410	5660	5660	5660	5660	0
4	20231103	194100	410680410	5660	5660	5660	5660	0
5	20231103	194000	410680410	5660	5660	5660	5660	0
6	20231103	193900	410680410	5660	5660	5660	5660	0
7	20231103	193800	410680410	5660	5660	5660	5660	0
8	20231103	193700	410680410	5660	5660	5660	5660	0
9	20231103	193600	410680410	5660	5660	5660	5660	0
10	20231103	193500	410680410	5660	5660	5660	5660	0
11	20231103	193400	410680410	5660	5660	5660	5660	0
12	20231103	193300	410680410	5660	5660	5660	5660	0
13	20231103	193200	410680410	5660	5660	5660	5660	0
14	20231103	193100	410680410	5660	5660	5660	5660	0
15	20231103	193000	410680410	5660	5660	5660	5660	0
16	20231103	192900	410680410	5660	5660	5660	5660	0
17	20231103	192800	410680410	5660	5660	5660	5660	0
18	20231103	192700	410680410	5660	5660	5660	5660	0
19	20231103	192600	410680410	5660	5660	5660	5660	0
20	20231103	192500	410680410	5660	5660	5660	5660	0
21	20231103	192400	410680410	5660	5660	5660	5660	0
22	20231103	192300	410680410	5660	5660	5660	5660	0
23	20231103	192200	410680410	5660	5660	5660	5660	0
24	20231103	192100	410680410	5660	5660	5660	5660	0
25	20231103	192000	410680410	5660	5660	5660	5660	0
26	20231103	191900	410680410	5660	5660	5660	5660	0
27	20231103	191800	410680410	5660	5660	5660	5660	0
28	20231103	191700	410680410	5660	5660	5660	5660	0
29	20231103	191600	410680410	5660	5660	5660	5660	0
30	20231103	191500	410680410	5660	5660	5660	5660	0
31	20231103	191400	410680410	5660	5660	5660	5660	0
32	20231103	191300	410680410	5660	5660	5660	5660	1202
33	20231103	191200	410680410	5660	5660	5660	5660	0
34	20231103	191100	410680410	5660	5660	5660	5660	0
35	20231103	191000	410680410	5660	5660	5660	5660	0
36	20231103	190900	410680410	5660	5660	5660	5660	0
37	20231103	190800	410680410	5660	5660	5660	5660	0
38	20231103	190700	410680410	5660	5660	5660	5660	0
39	20231103	190600	410680410	5660	5660	5660	5660	0
40	20231103	190500	410680410	5660	5660	5660	5660	0
41	20231103	190400	410680410	5660	5660	5660	5660	0
42	20231103	190300	410680410	5660	5660	5660	5660	0
43	20231103	190200	410680410	5660	5660	5660	5660	0
44	20231103	190100	410680410	5660	5660	5660	5660	0
45	20231103	190000	410680410	5660	5660	5660	5660	0
46	20231103	185900	410680410	5660	5660	5660	5660	0
47	20231103	185800	410680410	5660	5660	5660	5660	0
48	20231103	185700	410680410	5660	5660	5660	5660	0
49	20231103	185600	410680410	5660	5660	5660	5660	0
50	20231103	185500	410680410	5660	5660	5660	5660	0
51	20231103	185400	410680410	5660	5660	5660	5660	0
52	20231103	185300	410680410	5660	5660	5660	5660	0
53	20231103	185200	410680410	5660	5660	5660	5660	0
54	20231103	185100	410680410	5660	5660	5660	5660	0
55	20231103	185000	410680410	5660	5660	5660	5660	0
56	20231103	184900	410680410	5660	5660	5660	5660	0
57	20231103	184800	410680410	5660	5660	5660	5660	0
58	20231103	184700	410680410	5660	5660	5660	5660	0
59	20231103	184600	410680410	5660	5660	5660	5660	0
60	20231103	184500	410680410	5660	5660	5660	5660	0
61	20231103	184400	410680410	5660	5660	5660	5660	0
62	20231103	184300	410680410	5660	5660	5660	5660	1202
63	20231103	184200	410680410	5660	5660	5660	5660	0
64	20231103	184100	410680410	5660	5660	5660	5660	0
65	20231103	184000	410680410	5660	5660	5660	5660	0
66	20231103	183900	410680410	5660	5660	5660	5660	0
67	20231103	183800	410680410	5660	5660	5660	5660	0
68	20231103	183700	410680410	5660	5660	5660	5660	0
69	20231103	183600	410680410	5660	5660	5660	5660	0
70	20231103	183500	410680410	5660	5660	5660	5660	0
71	20231103	183400	410680410	5660	5660	5660	5660	0
72	20231103	183300	410680410	5660	5660	5660	5660	0
73	20231103	183200	410680410	5660	5660	5660	5660	0
74	20231103	183100	410680410	5660	5660	5660	5660	0
75	20231103	183000	410680410	5660	5660	5660	5660	0
76	20231103	182900	410680410	5660	5660	5660	5660	0
77	20231103	182800	410680410	5660	5660	5660	5660	0
78	20231103	182700	410680410	5660	5660	5660	5660	0
79	20231103	182600	410680410	5660	5660	5660	5660	0
80	20231103	182500	410680410	5660	5660	5660	5660	0
81	20231103	182400	410680410	5660	5660	5660	5660	0
82	20231103	182300	410680410	5660	5660	5660	5660	0
83	20231103	182200	410680410	5660	5660	5660	5660	0
84	20231103	182100	410680410	5660	5660	5660	5660	0
85	20231103	182000	410680410	5660	5660	5660	5660	0
86	20231103	181900	410680410	5660	5660	5660	5660	0
87	20231103	181800	410680410	5660	5660	5660	5660	0
88	20231103	181700	410680410	5660	5660	5660	5660	0
89	20231103	181600	410680410	5660	5660	5660	5660	0
90	20231103	181500	410680410	5660	5660	5660	5660	0
91	20231103	181400	410680410	5660	5660	5660	5660	0
92	20231103	181300	410680410	5660	5660	5660	5660	1202
93	20231103	181200	410680410	5660	5660	5660	5660	0
94	20231103	181100	410680410	5660	5660	5660	5660	0
95	20231103	181000	410680410	5660	5660	5660	5660	0
96	20231103	180900	410680410	5660	5660	5660	5660	0
97	20231103	180800	410680410	5660	5660	5660	5660	0
98	20231103	180700	410680410	5660	5660	5660	5660	0
99	20231103	180600	410680410	5660	5660	5660	5660	0
100	20231103	180500	410680410	5660	5660	5660	5660	0
101	20231103	180400	410680410	5660	5660	5660	5660	0
102	20231103	180300	410680410	5660	5660	5660	5660	0
103	20231103	180200	410680410	5660	5660	5660	5660	0
104	20231103	180100	410680410	5660	5660	5660	5660	0
105	20231103	180000	410680410	5660	5660	5660	5660	0
106	20231103	175900	410680410	5660	5660	5660	5660	0
107	20231103	175800	410680410	5660	5660	5660	5660	0
108	20231103	175700	410680410	5660	5660	5660	5660	0
109	20231103	175600	410680410	5660	5660	5660	5660	0
110	20231103	175500	410680410	5660	5660	5660	5660	0
111	20231103	175400	410680410	5660	5660	5660	5660	0
112	20231103	175300	410680410	5660	5660	5660	5660	0
113	20231103	175200	410680410	5660	5660	5660	5660	0
114	20231103	175100	410680410	5660	5660	5660	5660	0
115	20231103	175000	410680410	5660	5660	5660	5660	0
116	20231103	174900	410680410	5660	5660	5660	5660	0
117	20231103	174800	410680410	5660	5660	5660	5660	0
118	20231103	174700	410680410	5660	5660	5660	5660	0
119	20231103	174600	410680410	5660	5660	5660	5660	0
120	20231103	174500	410680410	5660	5660	5660	5660	0
121	20231103	174400	410680410	5660	5660	5660	5660	0
122	20231103	174300	410680410	5660	5660	5660	5660	1202
123	20231103	174200	410680410	5660	5660	5660	5660	0
124	20231103	174100	410680410	5660	5660	5660	5660	0
125	20231103	174000	410680410	5660	5660	5660	5660	0
126	20231103	173900	410680410	5660	5660	5660	5660	0
127	20231103	173800	410680410	5660	5660	5660	5660	0
128	20231103	173700	410680410	5660	5660	5660	5660	0
129	20231103	173600	410680410	5660	5660	5660	5660	0
130	20231103	173500	410680410	5660	5660	5660	5660	0
131	20231103	173400	410680410	5660	5660	5660	5660	0
132	20231103	173300	410680410	5660	5660	5660	5660	0
133	20231103	173200	410680410	5660	5660	5660	5660	0
134	20231103	173100	410680410	5660	5660	5660	5660	0
135	20231103	173000	410680410	5660	5660	5660	5660	0
136	20231103	172900	410680410	5660	5660	5660	5660	0
137	20231103	172800	410680410	5660	5660	5660	5660	0
138	20231103	172700	410680410	5660	5660	5660	5660	0
139	20231103	172600	410680410	5660	5660	5660	5660	0
140	20231103	172500	410680410	5660	5660	5660	5660	0
141	20231103	172400	410680410	5660	5660	5660	5660	0
142	20231103	172300	410680410	5660	5660	5660	5660	0
143	20231103	172200	410680410	5660	5660	5660	5660	0
144	20231103	172100	410680410	5660	5660	5660	5660	0
145	20231103	172000	410680410	5660	5660	5660	5660	0
146	20231103	171900	410680410	5660	5660	5660	5660	0
147	20231103	171800	410680410	5660	5660	5660	5660	0
148	20231103	171700	410680410	5660	5660	5660	5660	0
149	20231103	171600	410680410	5660	5660	5660	5660	0
150	20231103	171500	410680410	5660	5660	5660	5660	0
151	20231103	171400	410680410	5660	5660	5660	5660	0
152	20231103	171300	410680410	5660	5660	5660	5660	1202
153	20231103	171200	410680410	5660	5660	5660	5660	0
154	20231103	171100	410680410	5660	5660	5660	5660	0
155	20231103	171000	410680410	5660	5660	5660	5660	0
156	20231103	170900	410680410	5660	5660	5660	5660	0
157	20231103	170800	410680410	5660	5660	5660	5660	0
158	20231103	170700	410680410	5660	5660	5660	5660	0
159	20231103	170600	410680410	5660	5660	5660	5660	0
160	20231103	170500	410680410	5660	5660	5660	5660	0
161	20231103	170400	410680410	5660	5660	5660	5660	0
162	20231103	170300	410680410	5660	5660	5660	5660	0
163	20231103	170200	410680410	5660	5660	5660	5660	0
164	20231103	170100	410680410	5660	5660	5660	5660	0
165	20231103	170000	410680410	5660	5660	5660	5660	0
166	20231103	165900	410680410	5660	5660	5660	5660	0
167	20231103	165800	410680410	5660	5660	5660	5660	0
168	20231103	165700	410680410	5660	5660	5660	5660	0
169	20231103	165600	410680410	5660	5660	5660	5660	0
170	20231103	165500	410680410	5660	5660	5660	5660	0
171	20231103	165400	410680410	5660	5660	5660	5660	0
172	20231103	165300	410680410	5660	5660	5660	5660	0
173	20231103	165200	410680410	5660	5660	5660	5660	0
174	20231103	165100	410680410	5660	5660	5660	5660	0
175	20231103	165000	410680410	5660	5660	5660	5660	0
176	20231103	164900	410680410	5660	5660	5660	5660	0
177	20231103	164800	410680410	5660	5660	5660	5660	0
178	20231103	164700	410680410	5660	5660	5660	5660	0
179	20231103	164600	410680410	5660	5660	5660	5660	0
180	20231103	164500	410680410	5660	5660	5660	5660	0
181	20231103	164400	410680410	5660	5660	5660	5660	0
182	20231103	164300	410680410	5660	5660	5660	5660	1202
183	20231103	164200	410680410	5660	5660	5660	5660	0
184	20231103	164100	410680410	5660	5660	5660	5660	0
185	20231103	164000	410680410	5660	5660	5660	5660	0
186	20231103	163900	410680410	5660	5660	5660	5660	0
187	20231103	163800	410680410	5660	5660	5660	5660	0
188	20231103	163700	410680410	5660	5660	5660	5660	0
189	20231103	163600	410680410	5660	5660	5660	5660	0
190	20231103	163500	410680410	5660	5660	5660	5660	0
191	20231103	163400	410680410	5660	5660	5660	5660	0
192	20231103	163300	410680410	5660	5660	5660	5660	0
193	20231103	163200	410680410	5660	5660	5660	5660	0
194	20231103	163100	410680410	5660	5660	5660	5660	0
195	20231103	163000	410680410	5660	5660	5660	5660	0
196	20231103	162900	410680410	5660	5660	5660	5660	0
197	20231103	162800	410680410	5660	5660	5660	5660	0
198	20231103	162700	410680410	5660	5660	5660	5660	0
199	20231103	162600	410680410	5660	5660	5660	5660	0
200	20231103	162500	410680410	5660	5660	5660	5660	0
201	20231103	162400	410680410	5660	5660	5660	5660	0
202	20231103	162300	410680410	5660	5660	5660	5660	0
203	20231103	162200	410680410	5660	5660	5660	5660	0
204	20231103	162100	410680410	5660	5660	5660	5660	0
205	20231103	162000	410680410	5660	5660	5660	5660	0
206	20231103	161900	410680410	5660	5660	5660	5660	0
207	20231103	161800	410680410	5660	5660	5660	5660	0
208	20231103	161700	410680410	5660	5660	5660	5660	0
209	20231103	161600	410680410	5660	5660	5660	5660	0
210	20231103	161500	410680410	5660	5660	5660	5660	0
211	20231103	161400	410680410	5660	5660	5660	5660	0
212	20231103	161300	410680410	5660	5660	5660	5660	1202
213	20231103	161200	410680410	5660	5660	5660	5660	0
214	20231103	161100	410680410	5660	5660	5660	5660	0
215	20231103	161000	410680410	5660	5660	5660	5660	0
216	20231103	160900	410680410	5660	5660	5660	5660	0
217	20231103	160800	410680410	5660	5660	5660	5660	0
218	20231103	160700	410680410	5660	5660	5660	5660	0
219	20231103	160600	410680410	5660	5660	5660	5660	0
220	20231103	160500	410680410	5660	5660	5660	5660	0
221	20231103	160400	410680410	5660	5660	5660	5660	0
222	20231103	160300	410680410	5660	5660	5660	5660	0
223	20231103	160200	410680410	5660	5660	5660	5660	0
224	20231103	160100	410680410	5660	5660	5660	5660	0
225	20231103	160000	410680410	5660	5660	5660	5660	0
226	20231103	155900	410680410	5660	5660	5660	5660	0
227	20231103	155800	410680410	5660	5660	5660	5660	0
228	20231103	155700	410680410	5660	5660	5660	5660	0
229	20231103	155600	410680410	5660	5660	5660	5660	0
230	20231103	155500	410680410	5660	5660	5660	5660	0
231	20231103	155400	410680410	5660	5660	5660	5660	0
232	20231103	155300	410680410	5660	5660	5660	5660	0
233	20231103	155200	410680410	5660	5660	5660	5660	0
234	20231103	155100	410680410	5660	5660	5660	5660	0
235	20231103	155000	410680410	5660	5660	5660	5660	0
236	20231103	154900	410680410	5660	5660	5660	5660	0
237	20231103	154800	410680410	5660	5660	5660	5660	0
238	20231103	154700	410680410	5660	5660	5660	5660	0
239	20231103	154600	410680410	5660	5660	5660	5660	0
240	20231103	154500	410680410	5660	5660	5660	5660	0
241	20231103	154400	410680410	5660	5660	5660	5660	0
242	20231103	154300	410680410	5660	5660	5660	5660	1202
243	20231103	154200	410680410	5660	5660	5660	5660	0
244	20231103	154100	410680410	5660	5660	5660	5660	0
245	20231103	154000	410680410	5660	5660	5660	5660	0
246	20231103	153900	410680410	5660	5660	5660	5660	0
247	20231103	153800	410680410	5660	5660	5660	5660	0
248	20231103	153700	410680410	5660	5660	5660	5660	0
249	20231103	153600	410680410	5660	5660	5660	5660	0
250	20231103	153500	410680410	5660	5660	5660	5660	0
251	20231103	153400	410680410	5660	5660	5660	5660	0
252	20231103	153300	410680410	5660	5660	5660	5660	0
253	20231103	153200	410680410	5660	5660	5660	5660	0
254	20231103	153100	410680410	5660	5660	5660	5660	0
255	20231103	153000	410680410	5660	5660	5660	5660	1202
256	20231103	152900	403877090	5660	5660	5660	5660	0
257	20231103	152800	403877090	5660	5660	5660	5660	0
258	20231103	152700	403877090	5660	5660	5660	5660	0
259	20231103	152600	403877090	5660	5660	5660	5660	0
260	20231103	152500	403877090	5660	5660	5660	5660	0
261	20231103	152400	403877090	5660	5660	5660	5660	0
262	20231103	152300	403877090	5660	5660	5660	5660	0
263	20231103	152200	403877090	5660	5660	5660	5660	0
264	20231103	152100	403877090	5660	5660	5660	5660	0
265	20231103	152000	403877090	5660	5660	5660	5660	0
266	20231103	151900	403877090	5660	5660	5660	5660	23
267	20231103	151800	403746910	5660	5660	5660	5660	30
268	20231103	151700	403577110	5660	5660	5660	5660	6
269	20231103	151600	403543150	5660	5660	5660	5660	27
270	20231103	151500	403390330	5660	5660	5660	5660	0
271	20231103	151400	403390330	5660	5660	5660	5660	38
272	20231103	151300	403175250	5660	5660	5660	5660	0
273	20231103	151200	403175250	5660	5660	5660	5660	2
274	20231103	151100	403163930	5660	5660	5660	5660	48
275	20231103	151000	402892250	5660	5660	5660	5660	0
276	20231103	150900	402892250	5660	5660	5660	5660	0
277	20231103	150800	402892250	5660	5660	5660	5650	1513
278	20231103	150700	394328680	5640	5640	5640	5640	5386
279	20231103	150600	363951640	5640	5640	5640	5630	2200
280	20231103	150500	351545240	5640	5640	5640	5630	3000
281	20231103	150400	334643130	5640	5620	5640	5620	1691
282	20231103	150300	325130220	5620	5620	5620	5620	0
283	20231103	150200	325130220	5620	5620	5620	5620	132
284	20231103	150100	324388380	5620	5640	5640	5620	48
285	20231103	150000	324117730	5640	5640	5640	5640	0
286	20231103	145900	324117730	5640	5630	5640	5630	1500
287	20231103	145800	315672160	5630	5630	5630	5630	0
288	20231103	145700	315672160	5630	5630	5630	5630	0
289	20231103	145600	315672160	5630	5630	5630	5630	0
290	20231103	145500	315672160	5630	5630	5630	5630	0
291	20231103	145400	315672160	5630	5630	5630	5630	0
292	20231103	145300	315672160	5630	5630	5630	5630	49
293	20231103	145200	315396290	5630	5630	5630	5630	0
294	20231103	145100	315396290	5630	5630	5630	5630	0
295	20231103	145000	315396290	5630	5630	5630	5630	0
296	20231103	144900	315396290	5630	5630	5630	5630	0
297	20231103	144800	315396290	5630	5630	5630	5630	20
298	20231103	144700	315283690	5630	5630	5630	5630	0
299	20231103	144600	315283690	5630	5630	5630	5630	0
300	20231103	144500	315283690	5630	5630	5630	5630	0
301	20231103	144400	315283690	5630	5630	5630	5630	0
302	20231103	144300	315283690	5630	5630	5630	5630	0
303	20231103	144200	315283690	5630	5630	5630	5630	80
304	20231103	144100	314833290	5620	5620	5620	5620	0
305	20231103	144000	314833290	5620	5620	5620	5620	598
306	20231103	143900	311472530	5620	5620	5620	5620	1
307	20231103	143800	311466910	5620	5620	5620	5620	15
308	20231103	143700	311382610	5620	5620	5620	5620	0
309	20231103	143600	311382610	5620	5620	5620	5620	632
310	20231103	143500	307830770	5620	5620	5620	5620	0
311	20231103	143400	307830770	5620	5620	5620	5620	0
312	20231103	143300	307830770	5620	5620	5620	5620	450
313	20231103	143200	305301770	5620	5620	5620	5620	50
314	20231103	143100	305020770	5620	5620	5620	5620	50
315	20231103	143000	304739770	5610	5610	5610	5610	0
316	20231103	142900	304739770	5610	5610	5610	5610	0
317	20231103	142800	304739770	5610	5610	5610	5610	0
318	20231103	142700	304739770	5610	5610	5610	5610	0
319	20231103	142600	304739770	5610	5610	5610	5610	0
320	20231103	142500	304739770	5610	5610	5610	5610	0
321	20231103	142400	304739770	5610	5610	5610	5610	170
322	20231103	142300	303786070	5620	5620	5620	5620	50
323	20231103	142200	303505070	5620	5620	5620	5620	10
324	20231103	142100	303448870	5620	5620	5620	5620	0
325	20231103	142000	303448870	5620	5620	5620	5620	347
326	20231103	141900	301498730	5620	5620	5620	5620	304
327	20231103	141800	299790250	5620	5620	5620	5620	0
328	20231103	141700	299790250	5620	5620	5620	5620	0
329	20231103	141600	299790250	5620	5620	5620	5620	1883
330	20231103	141500	289207790	5620	5620	5620	5620	0
331	20231103	141400	289207790	5620	5620	5620	5620	712
332	20231103	141300	285206350	5630	5630	5630	5630	0
333	20231103	141200	285206350	5630	5630	5630	5630	0
334	20231103	141100	285206350	5630	5630	5630	5630	0
335	20231103	141000	285206350	5630	5630	5630	5630	0
336	20231103	140900	285206350	5630	5630	5630	5630	0
337	20231103	140800	285206350	5630	5630	5630	5630	156
338	20231103	140700	284328070	5640	5640	5640	5640	0
339	20231103	140600	284328070	5640	5640	5640	5640	0
340	20231103	140500	284328070	5640	5640	5640	5640	1
341	20231103	140400	284322430	5630	5630	5630	5630	4
342	20231103	140300	284299910	5640	5640	5640	5640	2
343	20231103	140200	284288630	5640	5640	5640	5640	0
344	20231103	140100	284288630	5640	5640	5640	5640	0
345	20231103	140000	284288630	5640	5640	5640	5640	1
346	20231103	135900	284282990	5640	5640	5640	5640	2
347	20231103	135800	284271710	5630	5640	5640	5630	54
348	20231103	135700	283967180	5640	5640	5640	5640	0
349	20231103	135600	283967180	5640	5640	5640	5640	0
350	20231103	135500	283967180	5640	5640	5640	5640	0
351	20231103	135400	283967180	5640	5640	5640	5640	0
352	20231103	135300	283967180	5640	5640	5640	5640	0
353	20231103	135200	283967180	5640	5640	5640	5640	0
354	20231103	135100	283967180	5640	5640	5640	5640	0
355	20231103	135000	283967180	5640	5640	5640	5640	0
356	20231103	134900	283967180	5640	5630	5640	5630	1002
357	20231103	134800	278325900	5630	5630	5630	5630	0
358	20231103	134700	278325900	5630	5630	5630	5630	0
359	20231103	134600	278325900	5630	5630	5630	5630	0
360	20231103	134500	278325900	5630	5630	5630	5630	0
361	20231103	134400	278325900	5630	5630	5630	5630	0
362	20231103	134300	278325900	5630	5630	5630	5630	0
363	20231103	134200	278325900	5630	5630	5630	5630	0
364	20231103	134100	278325900	5630	5630	5630	5630	1222
365	20231103	134000	271446040	5620	5620	5620	5620	1000
366	20231103	133900	265826040	5620	5620	5620	5620	0
367	20231103	133800	265826040	5620	5620	5620	5620	0
368	20231103	133700	265826040	5620	5620	5620	5620	0
369	20231103	133600	265826040	5620	5640	5640	5620	1028
370	20231103	133500	260042310	5640	5640	5640	5640	0
371	20231103	133400	260042310	5640	5630	5640	5630	6
372	20231103	133300	260008510	5640	5640	5640	5640	2
373	20231103	133200	259997230	5640	5640	5640	5640	0
374	20231103	133100	259997230	5640	5640	5640	5640	77
375	20231103	133000	259562950	5640	5640	5640	5640	34
376	20231103	132900	259371190	5640	5640	5640	5640	954
377	20231103	132800	253990630	5640	5660	5660	5640	4850
378	20231103	132700	226636390	5670	5650	5670	5650	2246
379	20231103	132600	213946410	5650	5680	5680	5650	4262
380	20231103	132500	189865150	5670	5670	5670	5670	2
381	20231103	132400	189853810	5680	5670	5680	5670	1983
382	20231103	132300	178608750	5660	5660	5660	5660	10
383	20231103	132200	178552150	5670	5660	5670	5660	360
384	20231103	132100	176514530	5660	5660	5660	5660	0
385	20231103	132000	176514530	5660	5660	5660	5660	10
386	20231103	131900	176457930	5660	5660	5660	5660	0
387	20231103	131800	176457930	5660	5660	5660	5660	0
388	20231103	131700	176457930	5660	5660	5660	5660	0
389	20231103	131600	176457930	5660	5660	5660	5660	0
390	20231103	131500	176457930	5660	5660	5660	5660	0
391	20231103	131400	176457930	5660	5660	5660	5660	2
392	20231103	131300	176446610	5660	5660	5660	5660	5
393	20231103	131200	176418310	5660	5660	5660	5660	0
394	20231103	131100	176418310	5660	5660	5660	5660	0
395	20231103	131000	176418310	5660	5660	5660	5660	0
396	20231103	130900	176418310	5660	5660	5660	5660	2
397	20231103	130800	176406990	5640	5640	5640	5640	4
398	20231103	130700	176384430	5660	5660	5660	5660	0
399	20231103	130600	176384430	5660	5660	5660	5660	0
400	20231103	130500	176384430	5660	5660	5660	5660	0
401	20231103	130400	176384430	5660	5660	5660	5660	0
402	20231103	130300	176384430	5660	5650	5660	5650	5
403	20231103	130200	176356160	5660	5660	5660	5660	177
404	20231103	130100	175354340	5670	5670	5670	5670	0
405	20231103	130000	175354340	5670	5670	5670	5670	0
406	20231103	125900	175354340	5670	5670	5670	5670	2
407	20231103	125800	175343000	5670	5670	5670	5670	0
408	20231103	125700	175343000	5670	5670	5670	5670	0
409	20231103	125600	175343000	5670	5670	5670	5670	0
410	20231103	125500	175343000	5670	5670	5670	5670	100
411	20231103	125400	174776000	5670	5670	5670	5670	0
412	20231103	125300	174776000	5670	5670	5670	5670	0
413	20231103	125200	174776000	5670	5670	5670	5670	53
414	20231103	125100	174475490	5670	5670	5670	5670	0
415	20231103	125000	174475490	5670	5670	5670	5670	2
416	20231103	124900	174464150	5670	5670	5670	5670	94
417	20231103	124800	173931170	5670	5670	5670	5670	0
418	20231103	124700	173931170	5670	5670	5670	5670	19
419	20231103	124600	173823440	5670	5650	5670	5650	1308
420	20231103	124500	166420200	5650	5650	5650	5650	0
421	20231103	124400	166420200	5650	5650	5650	5650	0
422	20231103	124300	166420200	5650	5650	5650	5650	0
423	20231103	124200	166420200	5650	5650	5650	5650	14
424	20231103	124100	166341100	5650	5650	5650	5650	0
425	20231103	124000	166341100	5650	5650	5650	5650	6
426	20231103	123900	166307200	5650	5650	5650	5650	4
427	20231103	123800	166284600	5650	5650	5650	5650	0
428	20231103	123700	166284600	5650	5650	5650	5650	3
429	20231103	123600	166267650	5650	5650	5650	5650	0
430	20231103	123500	166267650	5650	5650	5650	5650	0
431	20231103	123400	166267650	5650	5650	5650	5650	0
432	20231103	123300	166267650	5650	5650	5650	5650	0
433	20231103	123200	166267650	5650	5650	5650	5650	0
434	20231103	123100	166267650	5650	5650	5650	5650	0
435	20231103	123000	166267650	5650	5650	5650	5650	29
436	20231103	122900	166103800	5650	5650	5650	5650	0
437	20231103	122800	166103800	5650	5650	5650	5650	0
438	20231103	122700	166103800	5650	5650	5650	5650	0
439	20231103	122600	166103800	5650	5650	5650	5650	0
440	20231103	122500	166103800	5650	5650	5650	5650	0
441	20231103	122400	166103800	5650	5650	5650	5650	0
442	20231103	122300	166103800	5650	5650	5650	5650	0
443	20231103	122200	166103800	5650	5650	5650	5650	2
444	20231103	122100	166092500	5640	5640	5640	5640	2
445	20231103	122000	166081220	5650	5650	5650	5650	0
446	20231103	121900	166081220	5650	5650	5650	5650	0
447	20231103	121800	166081220	5650	5650	5650	5650	0
448	20231103	121700	166081220	5650	5650	5650	5650	0
449	20231103	121600	166081220	5650	5650	5650	5650	0
450	20231103	121500	166081220	5650	5650	5650	5650	0
451	20231103	121400	166081220	5650	5650	5650	5650	0
452	20231103	121300	166081220	5650	5650	5650	5650	0
453	20231103	121200	166081220	5650	5650	5650	5650	0
454	20231103	121100	166081220	5650	5650	5650	5650	0
455	20231103	121000	166081220	5650	5650	5650	5650	2
456	20231103	120900	166069920	5650	5650	5650	5650	50
457	20231103	120800	165787420	5650	5640	5650	5640	110
458	20231103	120700	165167000	5650	5650	5650	5650	0
459	20231103	120600	165167000	5650	5650	5650	5650	0
460	20231103	120500	165167000	5650	5650	5650	5650	0
461	20231103	120400	165167000	5650	5650	5650	5650	0
462	20231103	120300	165167000	5650	5650	5650	5650	0
463	20231103	120200	165167000	5650	5650	5650	5650	0
464	20231103	120100	165167000	5650	5650	5650	5650	1
465	20231103	120000	165161350	5650	5650	5650	5650	0
466	20231103	115900	165161350	5650	5650	5650	5650	0
467	20231103	115800	165161350	5650	5650	5650	5650	0
468	20231103	115700	165161350	5650	5650	5650	5650	0
469	20231103	115600	165161350	5650	5650	5650	5650	52
470	20231103	115500	164867550	5650	5650	5650	5650	0
471	20231103	115400	164867550	5650	5650	5650	5650	0
472	20231103	115300	164867550	5650	5650	5650	5650	0
473	20231103	115200	164867550	5650	5650	5650	5650	0
474	20231103	115100	164867550	5650	5650	5650	5650	0
475	20231103	115000	164867550	5650	5650	5650	5650	0
476	20231103	114900	164867550	5650	5650	5650	5650	0
477	20231103	114800	164867550	5650	5650	5650	5650	2
478	20231103	114700	164856250	5650	5650	5650	5650	19
479	20231103	114600	164748900	5650	5650	5650	5650	50
480	20231103	114500	164466400	5650	5650	5650	5650	0
481	20231103	114400	164466400	5650	5650	5650	5650	2
482	20231103	114300	164455100	5650	5650	5650	5650	0
483	20231103	114200	164455100	5650	5650	5650	5650	0
484	20231103	114100	164455100	5650	5650	5650	5650	1
485	20231103	114000	164449450	5650	5650	5650	5650	0
486	20231103	113900	164449450	5650	5650	5650	5650	0
487	20231103	113800	164449450	5650	5650	5650	5650	0
488	20231103	113700	164449450	5650	5650	5650	5650	0
489	20231103	113600	164449450	5650	5650	5650	5650	0
490	20231103	113500	164449450	5650	5650	5650	5650	0
491	20231103	113400	164449450	5650	5650	5650	5650	0
492	20231103	113300	164449450	5650	5650	5650	5650	0
493	20231103	113200	164449450	5650	5650	5650	5650	1
494	20231103	113100	164443800	5650	5650	5650	5650	10
495	20231103	113000	164387300	5650	5650	5650	5650	0
496	20231103	112900	164387300	5650	5650	5650	5650	0
497	20231103	112800	164387300	5650	5650	5650	5650	0
498	20231103	112700	164387300	5650	5650	5650	5650	0
499	20231103	112600	164387300	5650	5650	5650	5650	2
500	20231103	112500	164376000	5650	5650	5650	5650	2
501	20231103	112400	164364700	5650	5650	5650	5650	0
502	20231103	112300	164364700	5650	5660	5660	5650	799
503	20231103	112200	159848720	5660	5660	5660	5660	0
504	20231103	112100	159848720	5660	5660	5660	5660	154
505	20231103	112000	158977080	5660	5660	5660	5660	0
506	20231103	111900	158977080	5660	5660	5660	5660	0
507	20231103	111800	158977080	5660	5660	5660	5660	0
508	20231103	111700	158977080	5660	5660	5660	5660	56
509	20231103	111600	158660120	5670	5670	5670	5670	0
510	20231103	111500	158660120	5670	5670	5670	5670	0
511	20231103	111400	158660120	5670	5660	5670	5660	129
512	20231103	111300	157929960	5670	5670	5670	5670	0
513	20231103	111200	157929960	5670	5670	5670	5670	0
514	20231103	111100	157929960	5670	5670	5670	5670	0
515	20231103	111000	157929960	5670	5660	5670	5660	11
516	20231103	110900	157867680	5670	5650	5670	5650	1503
517	20231103	110800	149375680	5660	5670	5670	5660	168
518	20231103	110700	148424780	5660	5670	5670	5660	93
519	20231103	110600	147898270	5670	5670	5670	5670	0
520	20231103	110500	147898270	5670	5670	5670	5670	0
521	20231103	110400	147898270	5670	5660	5670	5660	12
522	20231103	110300	147830330	5660	5660	5660	5660	10
523	20231103	110200	147773730	5670	5670	5670	5670	0
524	20231103	110100	147773730	5670	5660	5670	5660	7
525	20231103	110000	147734080	5670	5670	5670	5670	63
526	20231103	105900	147376870	5680	5680	5680	5680	2
527	20231103	105800	147365510	5680	5680	5680	5680	0
528	20231103	105700	147365510	5680	5680	5680	5680	2
529	20231103	105600	147354150	5680	5690	5690	5680	32
530	20231103	105500	147172370	5690	5680	5690	5680	253
531	20231103	105400	145734760	5680	5670	5680	5670	827
532	20231103	105300	141040520	5670	5660	5670	5660	202
533	20231103	105200	139897180	5670	5670	5670	5670	2
534	20231103	105100	139885840	5660	5660	5670	5660	1428
535	20231103	105000	131803300	5660	5650	5660	5650	1215
536	20231103	104900	124936400	5660	5660	5660	5660	0
537	20231103	104800	124936400	5660	5650	5660	5650	363
538	20231103	104700	122885440	5650	5610	5650	5610	12586
539	20231103	104600	52093960	5610	5610	5610	5610	2
540	20231103	104500	52082740	5600	5600	5600	5600	3
541	20231103	104400	52065940	5600	5600	5600	5600	6
542	20231103	104300	52032340	5610	5610	5610	5610	0
543	20231103	104200	52032340	5610	5610	5610	5610	0
544	20231103	104100	52032340	5610	5610	5610	5610	3
545	20231103	104000	52015510	5590	5590	5590	5590	0
546	20231103	103900	52015510	5590	5590	5590	5590	501
547	20231103	103800	49214920	5600	5600	5600	5600	0
548	20231103	103700	49214920	5600	5600	5600	5600	2
549	20231103	103600	49203720	5600	5600	5600	5600	12
550	20231103	103500	49136520	5600	5600	5600	5600	404
551	20231103	103400	46874120	5610	5610	5610	5610	0
552	20231103	103300	46874120	5610	5610	5610	5610	0
553	20231103	103200	46874120	5610	5610	5610	5610	0
554	20231103	103100	46874120	5610	5610	5610	5610	0
555	20231103	103000	46874120	5610	5610	5610	5610	0
556	20231103	102900	46874120	5610	5610	5610	5610	0
557	20231103	102800	46874120	5610	5610	5610	5610	0
558	20231103	102700	46874120	5610	5610	5610	5610	0
559	20231103	102600	46874120	5610	5610	5610	5610	0
560	20231103	102500	46874120	5610	5610	5610	5610	20
561	20231103	102400	46761920	5610	5610	5610	5610	2
562	20231103	102300	46750700	5590	5600	5600	5590	88
563	20231103	102200	46258760	5610	5610	5610	5610	0
564	20231103	102100	46258760	5610	5600	5610	5590	102
565	20231103	102000	45688350	5610	5600	5610	5600	43
566	20231103	101900	45447530	5610	5610	5610	5600	45
567	20231103	101800	45195490	5610	5610	5610	5610	0
568	20231103	101700	45195490	5610	5610	5610	5610	0
569	20231103	101600	45195490	5610	5610	5610	5610	0
570	20231103	101500	45195490	5610	5610	5610	5610	0
571	20231103	101400	45195490	5610	5610	5610	5610	5
572	20231103	101300	45167440	5610	5610	5610	5610	2
573	20231103	101200	45156220	5610	5610	5610	5610	2
574	20231103	101100	45145000	5610	5610	5610	5610	32
575	20231103	101000	44965480	5610	5610	5610	5610	2
576	20231103	100900	44954260	5610	5610	5610	5610	50
577	20231103	100800	44673760	5610	5610	5610	5610	0
578	20231103	100700	44673760	5610	5610	5610	5610	0
579	20231103	100600	44673760	5610	5610	5610	5610	0
580	20231103	100500	44673760	5610	5600	5610	5600	6
581	20231103	100400	44640140	5610	5610	5610	5610	0
582	20231103	100300	44640140	5610	5610	5610	5610	0
583	20231103	100200	44640140	5610	5610	5610	5610	0
584	20231103	100100	44640140	5610	5610	5610	5610	2
585	20231103	100000	44628920	5610	5610	5610	5610	0
586	20231103	095900	44628920	5610	5610	5610	5610	0
587	20231103	095800	44628920	5610	5610	5610	5610	0
588	20231103	095700	44628920	5610	5610	5610	5610	6
589	20231103	095600	44595260	5620	5620	5620	5620	0
590	20231103	095500	44595260	5620	5620	5620	5620	0
591	20231103	095400	44595260	5620	5620	5620	5620	0
592	20231103	095300	44595260	5620	5620	5620	5620	0
593	20231103	095200	44595260	5620	5620	5620	5620	0
594	20231103	095100	44595260	5620	5620	5620	5620	0
595	20231103	095000	44595260	5620	5620	5620	5620	0
596	20231103	094900	44595260	5620	5620	5620	5620	1
597	20231103	094800	44589640	5600	5600	5600	5600	61
598	20231103	094700	44248040	5630	5630	5630	5630	0
599	20231103	094600	44248040	5630	5630	5630	5630	0
600	20231103	094500	44248040	5630	5630	5630	5630	0
601	20231103	094400	44248040	5630	5630	5630	5630	0
602	20231103	094300	44248040	5630	5630	5630	5600	4
603	20231103	094200	44225570	5620	5620	5630	5620	5
604	20231103	094100	44197450	5630	5630	5630	5630	1
605	20231103	094000	44191820	5650	5610	5650	5610	22
606	20231103	093900	44068330	5600	5600	5600	5600	1000
607	20231103	093800	38468330	5590	5590	5590	5590	6
608	20231103	093700	38434790	5570	5570	5570	5570	0
609	20231103	093600	38434790	5570	5590	5590	5570	5
610	20231103	093500	38406920	5590	5580	5590	5570	1337
611	20231103	093400	30949970	5590	5590	5590	5590	10
612	20231103	093300	30894070	5590	5590	5590	5590	0
613	20231103	093200	30894070	5590	5590	5590	5590	0
614	20231103	093100	30894070	5590	5590	5590	5590	22
615	20231103	093000	30771090	5590	5600	5600	5590	775
616	20231103	092900	26437190	5610	5610	5610	5610	0
617	20231103	092800	26437190	5610	5610	5610	5610	0
618	20231103	092700	26437190	5610	5610	5610	5610	378
619	20231103	092600	24316610	5620	5620	5620	5620	100
620	20231103	092500	23754610	5620	5620	5620	5620	1
621	20231103	092400	23748990	5620	5620	5620	5620	4
622	20231103	092300	23726510	5620	5620	5620	5620	738
623	20231103	092200	19578950	5620	5620	5620	5620	0
624	20231103	092100	19578950	5620	5620	5620	5620	176
625	20231103	092000	18589830	5630	5630	5630	5630	0
626	20231103	091900	18589830	5630	5630	5630	5630	0
627	20231103	091800	18589830	5630	5630	5630	5630	6
628	20231103	091700	18556050	5630	5630	5630	5630	0
629	20231103	091600	18556050	5630	5630	5630	5630	21
630	20231103	091500	18437820	5640	5630	5640	5630	178
631	20231103	091400	17435210	5640	5640	5640	5640	1
632	20231103	091300	17429570	5640	5630	5640	5630	301
633	20231103	091200	15732570	5640	5640	5640	5640	0
634	20231103	091100	15732570	5640	5630	5640	5630	33
635	20231103	091000	15546770	5640	5640	5640	5640	4
636	20231103	090900	15524210	5650	5650	5650	5650	1
637	20231103	090800	15518560	5640	5650	5650	5640	35
638	20231103	090700	15321110	5650	5640	5650	5640	132
639	20231103	090600	14575710	5650	5630	5650	5620	412
640	20231103	090500	12259900	5670	5670	5670	5640	264
641	20231103	090400	10768230	5660	5670	5680	5660	12
642	20231103	090300	10700190	5670	5670	5670	5670	28
643	20231103	090200	10541430	5670	5680	5680	5670	2
644	20231103	090100	10530080	5690	5650	5690	5650	122
645	20231103	090000	9840740	5640	5620	5640	5620	1751