KissMeData/073540/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194600	141115040	2305	2305	2305	2305	217
3	20231103	194500	141115040	2305	2305	2305	2305	0
4	20231103	194400	141115040	2305	2305	2305	2305	0
5	20231103	194300	141115040	2305	2305	2305	2305	0
6	20231103	194200	141115040	2305	2305	2305	2305	0
7	20231103	194100	141115040	2305	2305	2305	2305	0
8	20231103	194000	141115040	2305	2305	2305	2305	0
9	20231103	193900	141115040	2305	2305	2305	2305	0
10	20231103	193800	141115040	2305	2305	2305	2305	0
11	20231103	193700	141115040	2305	2305	2305	2305	0
12	20231103	193600	141115040	2305	2305	2305	2305	0
13	20231103	193500	141115040	2305	2305	2305	2305	0
14	20231103	193400	141115040	2305	2305	2305	2305	0
15	20231103	193300	141115040	2305	2305	2305	2305	0
16	20231103	193200	141115040	2305	2305	2305	2305	0
17	20231103	193100	141115040	2305	2305	2305	2305	0
18	20231103	193000	141115040	2305	2305	2305	2305	0
19	20231103	192900	141115040	2305	2305	2305	2305	0
20	20231103	192800	141115040	2305	2305	2305	2305	0
21	20231103	192700	141115040	2305	2305	2305	2305	0
22	20231103	192600	141115040	2305	2305	2305	2305	0
23	20231103	192500	141115040	2305	2305	2305	2305	0
24	20231103	192400	141115040	2305	2305	2305	2305	0
25	20231103	192300	141115040	2305	2305	2305	2305	0
26	20231103	192200	141115040	2305	2305	2305	2305	0
27	20231103	192100	141115040	2305	2305	2305	2305	0
28	20231103	192000	141115040	2305	2305	2305	2305	0
29	20231103	191900	141115040	2305	2305	2305	2305	0
30	20231103	191800	141115040	2305	2305	2305	2305	0
31	20231103	191700	141115040	2305	2305	2305	2305	0
32	20231103	191600	141115040	2305	2305	2305	2305	217
33	20231103	191500	141115040	2305	2305	2305	2305	0
34	20231103	191400	141115040	2305	2305	2305	2305	0
35	20231103	191300	141115040	2305	2305	2305	2305	0
36	20231103	191200	141115040	2305	2305	2305	2305	0
37	20231103	191100	141115040	2305	2305	2305	2305	0
38	20231103	191000	141115040	2305	2305	2305	2305	0
39	20231103	190900	141115040	2305	2305	2305	2305	0
40	20231103	190800	141115040	2305	2305	2305	2305	0
41	20231103	190700	141115040	2305	2305	2305	2305	0
42	20231103	190600	141115040	2305	2305	2305	2305	0
43	20231103	190500	141115040	2305	2305	2305	2305	0
44	20231103	190400	141115040	2305	2305	2305	2305	0
45	20231103	190300	141115040	2305	2305	2305	2305	0
46	20231103	190200	141115040	2305	2305	2305	2305	0
47	20231103	190100	141115040	2305	2305	2305	2305	0
48	20231103	190000	141115040	2305	2305	2305	2305	0
49	20231103	185900	141115040	2305	2305	2305	2305	0
50	20231103	185800	141115040	2305	2305	2305	2305	0
51	20231103	185700	141115040	2305	2305	2305	2305	0
52	20231103	185600	141115040	2305	2305	2305	2305	0
53	20231103	185500	141115040	2305	2305	2305	2305	0
54	20231103	185400	141115040	2305	2305	2305	2305	0
55	20231103	185300	141115040	2305	2305	2305	2305	0
56	20231103	185200	141115040	2305	2305	2305	2305	0
57	20231103	185100	141115040	2305	2305	2305	2305	0
58	20231103	185000	141115040	2305	2305	2305	2305	0
59	20231103	184900	141115040	2305	2305	2305	2305	0
60	20231103	184800	141115040	2305	2305	2305	2305	0
61	20231103	184700	141115040	2305	2305	2305	2305	0
62	20231103	184600	141115040	2305	2305	2305	2305	217
63	20231103	184500	141115040	2305	2305	2305	2305	0
64	20231103	184400	141115040	2305	2305	2305	2305	0
65	20231103	184300	141115040	2305	2305	2305	2305	0
66	20231103	184200	141115040	2305	2305	2305	2305	0
67	20231103	184100	141115040	2305	2305	2305	2305	0
68	20231103	184000	141115040	2305	2305	2305	2305	0
69	20231103	183900	141115040	2305	2305	2305	2305	0
70	20231103	183800	141115040	2305	2305	2305	2305	0
71	20231103	183700	141115040	2305	2305	2305	2305	0
72	20231103	183600	141115040	2305	2305	2305	2305	0
73	20231103	183500	141115040	2305	2305	2305	2305	0
74	20231103	183400	141115040	2305	2305	2305	2305	0
75	20231103	183300	141115040	2305	2305	2305	2305	0
76	20231103	183200	141115040	2305	2305	2305	2305	0
77	20231103	183100	141115040	2305	2305	2305	2305	0
78	20231103	183000	141115040	2305	2305	2305	2305	0
79	20231103	182900	141115040	2305	2305	2305	2305	0
80	20231103	182800	141115040	2305	2305	2305	2305	0
81	20231103	182700	141115040	2305	2305	2305	2305	0
82	20231103	182600	141115040	2305	2305	2305	2305	0
83	20231103	182500	141115040	2305	2305	2305	2305	0
84	20231103	182400	141115040	2305	2305	2305	2305	0
85	20231103	182300	141115040	2305	2305	2305	2305	0
86	20231103	182200	141115040	2305	2305	2305	2305	0
87	20231103	182100	141115040	2305	2305	2305	2305	0
88	20231103	182000	141115040	2305	2305	2305	2305	0
89	20231103	181900	141115040	2305	2305	2305	2305	0
90	20231103	181800	141115040	2305	2305	2305	2305	0
91	20231103	181700	141115040	2305	2305	2305	2305	0
92	20231103	181600	141115040	2305	2305	2305	2305	217
93	20231103	181500	141115040	2305	2305	2305	2305	0
94	20231103	181400	141115040	2305	2305	2305	2305	0
95	20231103	181300	141115040	2305	2305	2305	2305	0
96	20231103	181200	141115040	2305	2305	2305	2305	0
97	20231103	181100	141115040	2305	2305	2305	2305	0
98	20231103	181000	141115040	2305	2305	2305	2305	0
99	20231103	180900	141115040	2305	2305	2305	2305	0
100	20231103	180800	141115040	2305	2305	2305	2305	0
101	20231103	180700	141115040	2305	2305	2305	2305	0
102	20231103	180600	141115040	2305	2305	2305	2305	0
103	20231103	180500	141115040	2305	2305	2305	2305	0
104	20231103	180400	141115040	2305	2305	2305	2305	0
105	20231103	180300	141115040	2305	2305	2305	2305	0
106	20231103	180200	141115040	2305	2305	2305	2305	0
107	20231103	180100	141115040	2305	2305	2305	2305	0
108	20231103	180000	141115040	2305	2305	2305	2305	0
109	20231103	175900	141115040	2305	2305	2305	2305	0
110	20231103	175800	141115040	2305	2305	2305	2305	0
111	20231103	175700	141115040	2305	2305	2305	2305	0
112	20231103	175600	141115040	2305	2305	2305	2305	0
113	20231103	175500	141115040	2305	2305	2305	2305	0
114	20231103	175400	141115040	2305	2305	2305	2305	0
115	20231103	175300	141115040	2305	2305	2305	2305	0
116	20231103	175200	141115040	2305	2305	2305	2305	0
117	20231103	175100	141115040	2305	2305	2305	2305	0
118	20231103	175000	141115040	2305	2305	2305	2305	0
119	20231103	174900	141115040	2305	2305	2305	2305	0
120	20231103	174800	141115040	2305	2305	2305	2305	0
121	20231103	174700	141115040	2305	2305	2305	2305	0
122	20231103	174600	141115040	2305	2305	2305	2305	217
123	20231103	174500	141115040	2305	2305	2305	2305	0
124	20231103	174400	141115040	2305	2305	2305	2305	0
125	20231103	174300	141115040	2305	2305	2305	2305	0
126	20231103	174200	141115040	2305	2305	2305	2305	0
127	20231103	174100	141115040	2305	2305	2305	2305	0
128	20231103	174000	141115040	2305	2305	2305	2305	0
129	20231103	173900	141115040	2305	2305	2305	2305	0
130	20231103	173800	141115040	2305	2305	2305	2305	0
131	20231103	173700	141115040	2305	2305	2305	2305	0
132	20231103	173600	141115040	2305	2305	2305	2305	0
133	20231103	173500	141115040	2305	2305	2305	2305	0
134	20231103	173400	141115040	2305	2305	2305	2305	0
135	20231103	173300	141115040	2305	2305	2305	2305	0
136	20231103	173200	141115040	2305	2305	2305	2305	0
137	20231103	173100	141115040	2305	2305	2305	2305	0
138	20231103	173000	141115040	2305	2305	2305	2305	0
139	20231103	172900	141115040	2305	2305	2305	2305	0
140	20231103	172800	141115040	2305	2305	2305	2305	0
141	20231103	172700	141115040	2305	2305	2305	2305	0
142	20231103	172600	141115040	2305	2305	2305	2305	0
143	20231103	172500	141115040	2305	2305	2305	2305	0
144	20231103	172400	141115040	2305	2305	2305	2305	0
145	20231103	172300	141115040	2305	2305	2305	2305	0
146	20231103	172200	141115040	2305	2305	2305	2305	0
147	20231103	172100	141115040	2305	2305	2305	2305	0
148	20231103	172000	141115040	2305	2305	2305	2305	0
149	20231103	171900	141115040	2305	2305	2305	2305	0
150	20231103	171800	141115040	2305	2305	2305	2305	0
151	20231103	171700	141115040	2305	2305	2305	2305	0
152	20231103	171600	141115040	2305	2305	2305	2305	217
153	20231103	171500	141115040	2305	2305	2305	2305	0
154	20231103	171400	141115040	2305	2305	2305	2305	0
155	20231103	171300	141115040	2305	2305	2305	2305	0
156	20231103	171200	141115040	2305	2305	2305	2305	0
157	20231103	171100	141115040	2305	2305	2305	2305	0
158	20231103	171000	141115040	2305	2305	2305	2305	0
159	20231103	170900	141115040	2305	2305	2305	2305	0
160	20231103	170800	141115040	2305	2305	2305	2305	0
161	20231103	170700	141115040	2305	2305	2305	2305	0
162	20231103	170600	141115040	2305	2305	2305	2305	0
163	20231103	170500	141115040	2305	2305	2305	2305	0
164	20231103	170400	141115040	2305	2305	2305	2305	0
165	20231103	170300	141115040	2305	2305	2305	2305	0
166	20231103	170200	141115040	2305	2305	2305	2305	0
167	20231103	170100	141115040	2305	2305	2305	2305	0
168	20231103	170000	141115040	2305	2305	2305	2305	0
169	20231103	165900	141115040	2305	2305	2305	2305	0
170	20231103	165800	141115040	2305	2305	2305	2305	0
171	20231103	165700	141115040	2305	2305	2305	2305	0
172	20231103	165600	141115040	2305	2305	2305	2305	0
173	20231103	165500	141115040	2305	2305	2305	2305	0
174	20231103	165400	141115040	2305	2305	2305	2305	0
175	20231103	165300	141115040	2305	2305	2305	2305	0
176	20231103	165200	141115040	2305	2305	2305	2305	0
177	20231103	165100	141115040	2305	2305	2305	2305	0
178	20231103	165000	141115040	2305	2305	2305	2305	0
179	20231103	164900	141115040	2305	2305	2305	2305	0
180	20231103	164800	141115040	2305	2305	2305	2305	0
181	20231103	164700	141115040	2305	2305	2305	2305	0
182	20231103	164600	141115040	2305	2305	2305	2305	217
183	20231103	164500	141115040	2305	2305	2305	2305	0
184	20231103	164400	141115040	2305	2305	2305	2305	0
185	20231103	164300	141115040	2305	2305	2305	2305	0
186	20231103	164200	141115040	2305	2305	2305	2305	0
187	20231103	164100	141115040	2305	2305	2305	2305	0
188	20231103	164000	141115040	2305	2305	2305	2305	0
189	20231103	163900	141115040	2305	2305	2305	2305	0
190	20231103	163800	141115040	2305	2305	2305	2305	0
191	20231103	163700	141115040	2305	2305	2305	2305	0
192	20231103	163600	141115040	2305	2305	2305	2305	0
193	20231103	163500	141115040	2305	2305	2305	2305	0
194	20231103	163400	141115040	2305	2305	2305	2305	0
195	20231103	163300	141115040	2305	2305	2305	2305	0
196	20231103	163200	141115040	2305	2305	2305	2305	0
197	20231103	163100	141115040	2305	2305	2305	2305	0
198	20231103	163000	141115040	2305	2305	2305	2305	0
199	20231103	162900	141115040	2305	2305	2305	2305	0
200	20231103	162800	141115040	2305	2305	2305	2305	0
201	20231103	162700	141115040	2305	2305	2305	2305	0
202	20231103	162600	141115040	2305	2305	2305	2305	0
203	20231103	162500	141115040	2305	2305	2305	2305	0
204	20231103	162400	141115040	2305	2305	2305	2305	0
205	20231103	162300	141115040	2305	2305	2305	2305	0
206	20231103	162200	141115040	2305	2305	2305	2305	0
207	20231103	162100	141115040	2305	2305	2305	2305	0
208	20231103	162000	141115040	2305	2305	2305	2305	0
209	20231103	161900	141115040	2305	2305	2305	2305	0
210	20231103	161800	141115040	2305	2305	2305	2305	0
211	20231103	161700	141115040	2305	2305	2305	2305	0
212	20231103	161600	141115040	2305	2305	2305	2305	217
213	20231103	161500	141115040	2305	2305	2305	2305	0
214	20231103	161400	141115040	2305	2305	2305	2305	0
215	20231103	161300	141115040	2305	2305	2305	2305	0
216	20231103	161200	141115040	2305	2305	2305	2305	0
217	20231103	161100	141115040	2305	2305	2305	2305	0
218	20231103	161000	141115040	2305	2305	2305	2305	0
219	20231103	160900	141115040	2305	2305	2305	2305	0
220	20231103	160800	141115040	2305	2305	2305	2305	0
221	20231103	160700	141115040	2305	2305	2305	2305	0
222	20231103	160600	141115040	2305	2305	2305	2305	0
223	20231103	160500	141115040	2305	2305	2305	2305	0
224	20231103	160400	141115040	2305	2305	2305	2305	0
225	20231103	160300	141115040	2305	2305	2305	2305	0
226	20231103	160200	141115040	2305	2305	2305	2305	0
227	20231103	160100	141115040	2305	2305	2305	2305	0
228	20231103	160000	141115040	2305	2305	2305	2305	0
229	20231103	155900	141115040	2305	2305	2305	2305	0
230	20231103	155800	141115040	2305	2305	2305	2305	0
231	20231103	155700	141115040	2305	2305	2305	2305	0
232	20231103	155600	141115040	2305	2305	2305	2305	0
233	20231103	155500	141115040	2305	2305	2305	2305	0
234	20231103	155400	141115040	2305	2305	2305	2305	0
235	20231103	155300	141115040	2305	2305	2305	2305	0
236	20231103	155200	141115040	2305	2305	2305	2305	0
237	20231103	155100	141115040	2305	2305	2305	2305	0
238	20231103	155000	141115040	2305	2305	2305	2305	0
239	20231103	154900	141115040	2305	2305	2305	2305	0
240	20231103	154800	141115040	2305	2305	2305	2305	0
241	20231103	154700	141115040	2305	2305	2305	2305	0
242	20231103	154600	141115040	2305	2305	2305	2305	217
243	20231103	154500	141115040	2305	2305	2305	2305	0
244	20231103	154400	141115040	2305	2305	2305	2305	0
245	20231103	154300	141115040	2305	2305	2305	2305	0
246	20231103	154200	141115040	2305	2305	2305	2305	0
247	20231103	154100	141115040	2305	2305	2305	2305	0
248	20231103	154000	141115040	2305	2305	2305	2305	0
249	20231103	153900	141115040	2305	2305	2305	2305	0
250	20231103	153800	141115040	2305	2305	2305	2305	0
251	20231103	153700	141115040	2305	2305	2305	2305	0
252	20231103	153600	141115040	2305	2305	2305	2305	0
253	20231103	153500	141115040	2305	2305	2305	2305	0
254	20231103	153400	141115040	2305	2305	2305	2305	0
255	20231103	153300	141115040	2305	2305	2305	2305	0
256	20231103	153200	141115040	2305	2305	2305	2305	0
257	20231103	153100	141115040	2305	2305	2305	2305	0
258	20231103	153000	141115040	2305	2305	2305	2305	217
259	20231103	152900	140614855	2355	2355	2355	2355	0
260	20231103	152800	140614855	2355	2355	2355	2355	0
261	20231103	152700	140614855	2355	2355	2355	2355	0
262	20231103	152600	140614855	2355	2355	2355	2355	0
263	20231103	152500	140614855	2355	2355	2355	2355	0
264	20231103	152400	140614855	2355	2355	2355	2355	0
265	20231103	152300	140614855	2355	2355	2355	2355	0
266	20231103	152200	140614855	2355	2355	2355	2355	0
267	20231103	152100	140614855	2355	2355	2355	2355	0
268	20231103	152000	140614855	2355	2355	2355	2355	0
269	20231103	151900	140614855	2355	2355	2355	2355	0
270	20231103	151800	140614855	2355	2355	2355	2355	1
271	20231103	151700	140612500	2355	2355	2355	2355	0
272	20231103	151600	140612500	2355	2355	2355	2355	0
273	20231103	151500	140612500	2355	2355	2355	2355	0
274	20231103	151400	140612500	2355	2355	2355	2355	0
275	20231103	151300	140612500	2355	2355	2355	2355	0
276	20231103	151200	140612500	2355	2355	2355	2355	0
277	20231103	151100	140612500	2355	2355	2355	2355	0
278	20231103	151000	140612500	2355	2355	2355	2355	10
279	20231103	150900	140588950	2360	2360	2360	2360	0
280	20231103	150800	140588950	2360	2360	2360	2360	0
281	20231103	150700	140588950	2360	2360	2360	2360	0
282	20231103	150600	140588950	2360	2360	2360	2360	0
283	20231103	150500	140588950	2360	2360	2360	2360	0
284	20231103	150400	140588950	2360	2360	2360	2360	0
285	20231103	150300	140588950	2360	2360	2360	2360	22
286	20231103	150200	140537030	2355	2360	2360	2355	12
287	20231103	150100	140508765	2355	2355	2355	2355	1
288	20231103	150000	140506410	2360	2360	2360	2360	0
289	20231103	145900	140506410	2360	2360	2360	2360	0
290	20231103	145800	140506410	2360	2360	2360	2360	0
291	20231103	145700	140506410	2360	2360	2360	2355	6
292	20231103	145600	140492265	2340	2340	2340	2340	0
293	20231103	145500	140492265	2340	2340	2340	2340	2
294	20231103	145400	140487585	2360	2360	2360	2360	0
295	20231103	145300	140487585	2360	2350	2360	2350	425
296	20231103	145200	139485430	2350	2350	2350	2350	333
297	20231103	145100	138702880	2350	2350	2350	2350	0
298	20231103	145000	138702880	2350	2350	2350	2350	1
299	20231103	144900	138700530	2350	2350	2350	2350	0
300	20231103	144800	138700530	2350	2350	2350	2350	0
301	20231103	144700	138700530	2350	2350	2350	2350	10
302	20231103	144600	138677030	2350	2350	2350	2350	0
303	20231103	144500	138677030	2350	2350	2350	2350	0
304	20231103	144400	138677030	2350	2350	2350	2350	0
305	20231103	144300	138677030	2350	2350	2350	2350	0
306	20231103	144200	138677030	2350	2350	2350	2350	1
307	20231103	144100	138674680	2345	2345	2345	2345	0
308	20231103	144000	138674680	2345	2345	2345	2345	17
309	20231103	143900	138634815	2345	2345	2345	2345	1
310	20231103	143800	138632470	2340	2340	2340	2340	15
311	20231103	143700	138597370	2335	2340	2340	2335	45
312	20231103	143600	138492285	2345	2345	2345	2345	685
313	20231103	143500	136885960	2350	2350	2350	2350	0
314	20231103	143400	136885960	2350	2350	2350	2350	0
315	20231103	143300	136885960	2350	2350	2350	2350	0
316	20231103	143200	136885960	2350	2350	2350	2350	0
317	20231103	143100	136885960	2350	2350	2350	2350	0
318	20231103	143000	136885960	2350	2350	2350	2350	0
319	20231103	142900	136885960	2350	2350	2350	2350	0
320	20231103	142800	136885960	2350	2350	2350	2350	36
321	20231103	142700	136801360	2350	2350	2350	2350	0
322	20231103	142600	136801360	2350	2350	2350	2350	0
323	20231103	142500	136801360	2350	2350	2350	2350	0
324	20231103	142400	136801360	2350	2350	2350	2350	0
325	20231103	142300	136801360	2350	2350	2350	2350	0
326	20231103	142200	136801360	2350	2350	2350	2350	0
327	20231103	142100	136801360	2350	2350	2350	2350	0
328	20231103	142000	136801360	2350	2350	2350	2350	0
329	20231103	141900	136801360	2350	2350	2350	2350	0
330	20231103	141800	136801360	2350	2350	2350	2350	0
331	20231103	141700	136801360	2350	2350	2350	2350	1
332	20231103	141600	136799010	2350	2350	2350	2350	0
333	20231103	141500	136799010	2350	2350	2350	2350	0
334	20231103	141400	136799010	2350	2350	2350	2350	0
335	20231103	141300	136799010	2350	2350	2350	2350	0
336	20231103	141200	136799010	2350	2350	2350	2350	0
337	20231103	141100	136799010	2350	2350	2350	2350	0
338	20231103	141000	136799010	2350	2350	2350	2350	0
339	20231103	140900	136799010	2350	2350	2350	2350	0
340	20231103	140800	136799010	2350	2350	2350	2350	0
341	20231103	140700	136799010	2350	2350	2350	2350	0
342	20231103	140600	136799010	2350	2350	2350	2350	1
343	20231103	140500	136796660	2350	2350	2350	2350	0
344	20231103	140400	136796660	2350	2350	2350	2350	0
345	20231103	140300	136796660	2350	2350	2350	2350	0
346	20231103	140200	136796660	2350	2350	2350	2350	0
347	20231103	140100	136796660	2350	2350	2350	2350	0
348	20231103	140000	136796660	2350	2350	2350	2350	0
349	20231103	135900	136796660	2350	2350	2350	2350	0
350	20231103	135800	136796660	2350	2350	2350	2350	35
351	20231103	135700	136714410	2350	2350	2350	2350	0
352	20231103	135600	136714410	2350	2350	2350	2350	2
353	20231103	135500	136709710	2350	2350	2350	2350	1
354	20231103	135400	136707360	2330	2330	2330	2330	0
355	20231103	135300	136707360	2330	2330	2330	2330	5
356	20231103	135200	136695710	2350	2350	2350	2350	0
357	20231103	135100	136695710	2350	2350	2350	2350	0
358	20231103	135000	136695710	2350	2350	2350	2350	0
359	20231103	134900	136695710	2350	2350	2350	2350	0
360	20231103	134800	136695710	2350	2350	2350	2350	0
361	20231103	134700	136695710	2350	2350	2350	2350	0
362	20231103	134600	136695710	2350	2350	2350	2350	0
363	20231103	134500	136695710	2350	2350	2350	2350	0
364	20231103	134400	136695710	2350	2350	2350	2350	1
365	20231103	134300	136693360	2355	2355	2355	2355	0
366	20231103	134200	136693360	2355	2355	2355	2355	0
367	20231103	134100	136693360	2355	2355	2355	2355	0
368	20231103	134000	136693360	2355	2355	2355	2355	0
369	20231103	133900	136693360	2355	2355	2355	2355	0
370	20231103	133800	136693360	2355	2355	2355	2355	0
371	20231103	133700	136693360	2355	2355	2355	2355	0
372	20231103	133600	136693360	2355	2355	2355	2355	0
373	20231103	133500	136693360	2355	2355	2355	2355	33
374	20231103	133400	136615645	2355	2355	2355	2355	0
375	20231103	133300	136615645	2355	2355	2355	2355	301
376	20231103	133200	135906790	2355	2355	2355	2355	21
377	20231103	133100	135857335	2355	2355	2355	2355	0
378	20231103	133000	135857335	2355	2355	2355	2355	0
379	20231103	132900	135857335	2355	2355	2355	2355	14
380	20231103	132800	135824365	2360	2360	2360	2360	0
381	20231103	132700	135824365	2360	2360	2360	2360	0
382	20231103	132600	135824365	2360	2360	2360	2360	0
383	20231103	132500	135824365	2360	2360	2360	2360	0
384	20231103	132400	135824365	2360	2355	2360	2355	334
385	20231103	132300	135036235	2360	2360	2360	2360	0
386	20231103	132200	135036235	2360	2365	2365	2360	14
387	20231103	132100	135003145	2365	2365	2365	2365	212
388	20231103	132000	134501765	2365	2365	2365	2365	0
389	20231103	131900	134501765	2365	2365	2365	2365	0
390	20231103	131800	134501765	2365	2365	2365	2365	0
391	20231103	131700	134501765	2365	2355	2365	2355	23
392	20231103	131600	134447545	2360	2345	2360	2335	536
393	20231103	131500	133195170	2340	2340	2340	2340	0
394	20231103	131400	133195170	2340	2345	2345	2340	78
395	20231103	131300	133012490	2355	2345	2355	2345	1000
396	20231103	131200	130660505	2350	2350	2350	2350	0
397	20231103	131100	130660505	2350	2350	2350	2350	1
398	20231103	131000	130658155	2350	2350	2350	2350	0
399	20231103	130900	130658155	2350	2350	2350	2350	0
400	20231103	130800	130658155	2350	2350	2350	2350	2
401	20231103	130700	130653455	2350	2350	2350	2350	0
402	20231103	130600	130653455	2350	2350	2350	2350	0
403	20231103	130500	130653455	2350	2350	2350	2350	0
404	20231103	130400	130653455	2350	2350	2350	2350	0
405	20231103	130300	130653455	2350	2350	2350	2350	2
406	20231103	130200	130648755	2350	2350	2350	2350	2
407	20231103	130100	130644055	2350	2350	2350	2350	0
408	20231103	130000	130644055	2350	2350	2350	2350	1
409	20231103	125900	130641705	2350	2350	2350	2350	0
410	20231103	125800	130641705	2350	2350	2350	2350	0
411	20231103	125700	130641705	2350	2350	2350	2350	0
412	20231103	125600	130641705	2350	2350	2350	2350	0
413	20231103	125500	130641705	2350	2350	2350	2350	0
414	20231103	125400	130641705	2350	2350	2350	2350	0
415	20231103	125300	130641705	2350	2350	2350	2350	0
416	20231103	125200	130641705	2350	2350	2350	2350	0
417	20231103	125100	130641705	2350	2350	2350	2350	0
418	20231103	125000	130641705	2350	2350	2350	2350	0
419	20231103	124900	130641705	2350	2350	2350	2350	1
420	20231103	124800	130639355	2350	2350	2350	2350	0
421	20231103	124700	130639355	2350	2350	2350	2350	0
422	20231103	124600	130639355	2350	2350	2350	2350	0
423	20231103	124500	130639355	2350	2350	2350	2350	0
424	20231103	124400	130639355	2350	2350	2350	2350	0
425	20231103	124300	130639355	2350	2350	2350	2350	0
426	20231103	124200	130639355	2350	2350	2350	2350	0
427	20231103	124100	130639355	2350	2350	2350	2350	0
428	20231103	124000	130639355	2350	2350	2350	2350	0
429	20231103	123900	130639355	2350	2350	2350	2350	0
430	20231103	123800	130639355	2350	2350	2350	2350	1
431	20231103	123700	130637005	2335	2335	2335	2335	0
432	20231103	123600	130637005	2335	2335	2335	2335	0
433	20231103	123500	130637005	2335	2335	2335	2335	0
434	20231103	123400	130637005	2335	2335	2335	2335	0
435	20231103	123300	130637005	2335	2335	2335	2335	8
436	20231103	123200	130618325	2335	2335	2335	2335	0
437	20231103	123100	130618325	2335	2335	2335	2335	70
438	20231103	123000	130454875	2350	2350	2350	2350	0
439	20231103	122900	130454875	2350	2350	2350	2350	0
440	20231103	122800	130454875	2350	2350	2350	2350	0
441	20231103	122700	130454875	2350	2350	2350	2350	1
442	20231103	122600	130452525	2355	2355	2355	2355	0
443	20231103	122500	130452525	2355	2355	2355	2355	0
444	20231103	122400	130452525	2355	2355	2355	2355	0
445	20231103	122300	130452525	2355	2355	2355	2355	0
446	20231103	122200	130452525	2355	2355	2355	2355	0
447	20231103	122100	130452525	2355	2355	2355	2355	0
448	20231103	122000	130452525	2355	2355	2355	2355	0
449	20231103	121900	130452525	2355	2355	2355	2355	0
450	20231103	121800	130452525	2355	2355	2355	2355	0
451	20231103	121700	130452525	2355	2355	2355	2355	0
452	20231103	121600	130452525	2355	2355	2355	2355	1
453	20231103	121500	130450170	2355	2355	2355	2355	0
454	20231103	121400	130450170	2355	2355	2355	2355	0
455	20231103	121300	130450170	2355	2355	2355	2355	0
456	20231103	121200	130450170	2355	2355	2355	2355	0
457	20231103	121100	130450170	2355	2355	2355	2355	0
458	20231103	121000	130450170	2355	2355	2355	2355	0
459	20231103	120900	130450170	2355	2355	2355	2355	0
460	20231103	120800	130450170	2355	2355	2355	2355	0
461	20231103	120700	130450170	2355	2355	2355	2355	0
462	20231103	120600	130450170	2355	2355	2355	2355	0
463	20231103	120500	130450170	2355	2350	2355	2335	1855
464	20231103	120400	126090940	2355	2355	2355	2355	0
465	20231103	120300	126090940	2355	2355	2355	2355	0
466	20231103	120200	126090940	2355	2355	2355	2355	0
467	20231103	120100	126090940	2355	2355	2355	2355	0
468	20231103	120000	126090940	2355	2355	2355	2355	0
469	20231103	115900	126090940	2355	2355	2355	2355	0
470	20231103	115800	126090940	2355	2355	2355	2355	0
471	20231103	115700	126090940	2355	2355	2355	2355	0
472	20231103	115600	126090940	2355	2355	2355	2355	0
473	20231103	115500	126090940	2355	2355	2355	2355	0
474	20231103	115400	126090940	2355	2355	2355	2355	2
475	20231103	115300	126086230	2350	2350	2350	2350	0
476	20231103	115200	126086230	2350	2350	2350	2350	0
477	20231103	115100	126086230	2350	2350	2350	2350	149
478	20231103	115000	125736080	2340	2340	2340	2340	0
479	20231103	114900	125736080	2340	2340	2340	2340	0
480	20231103	114800	125736080	2340	2340	2340	2340	0
481	20231103	114700	125736080	2340	2340	2340	2340	0
482	20231103	114600	125736080	2340	2340	2340	2340	90
483	20231103	114500	125525480	2350	2350	2350	2350	0
484	20231103	114400	125525480	2350	2350	2350	2350	0
485	20231103	114300	125525480	2350	2350	2350	2350	2
486	20231103	114200	125520780	2350	2350	2350	2350	0
487	20231103	114100	125520780	2350	2350	2350	2350	10
488	20231103	114000	125497280	2350	2350	2350	2350	0
489	20231103	113900	125497280	2350	2350	2350	2350	0
490	20231103	113800	125497280	2350	2350	2350	2350	0
491	20231103	113700	125497280	2350	2335	2350	2335	1127
492	20231103	113600	122851615	2330	2330	2330	2330	0
493	20231103	113500	122851615	2330	2330	2330	2330	0
494	20231103	113400	122851615	2330	2320	2330	2320	3086
495	20231103	113300	115661720	2320	2320	2320	2320	0
496	20231103	113200	115661720	2320	2320	2320	2320	11
497	20231103	113100	115636200	2320	2320	2320	2320	0
498	20231103	113000	115636200	2320	2320	2320	2320	0
499	20231103	112900	115636200	2320	2320	2320	2320	0
500	20231103	112800	115636200	2320	2320	2320	2320	0
501	20231103	112700	115636200	2320	2320	2320	2320	0
502	20231103	112600	115636200	2320	2320	2320	2320	0
503	20231103	112500	115636200	2320	2320	2320	2320	0
504	20231103	112400	115636200	2320	2320	2320	2320	0
505	20231103	112300	115636200	2320	2320	2320	2320	0
506	20231103	112200	115636200	2320	2320	2320	2320	0
507	20231103	112100	115636200	2320	2320	2320	2320	2
508	20231103	112000	115631560	2300	2300	2300	2300	0
509	20231103	111900	115631560	2300	2300	2300	2300	0
510	20231103	111800	115631560	2300	2300	2300	2300	0
511	20231103	111700	115631560	2300	2300	2300	2300	0
512	20231103	111600	115631560	2300	2300	2300	2300	0
513	20231103	111500	115631560	2300	2300	2300	2300	0
514	20231103	111400	115631560	2300	2300	2300	2300	0
515	20231103	111300	115631560	2300	2300	2300	2300	0
516	20231103	111200	115631560	2300	2300	2300	2300	0
517	20231103	111100	115631560	2300	2300	2300	2300	0
518	20231103	111000	115631560	2300	2300	2300	2300	0
519	20231103	110900	115631560	2300	2315	2315	2300	2378
520	20231103	110800	110147810	2320	2320	2320	2320	0
521	20231103	110700	110147810	2320	2320	2320	2320	20
522	20231103	110600	110101410	2315	2315	2315	2315	0
523	20231103	110500	110101410	2315	2315	2315	2315	4
524	20231103	110400	110092150	2325	2325	2325	2325	637
525	20231103	110300	108611125	2330	2330	2330	2330	0
526	20231103	110200	108611125	2330	2330	2330	2330	0
527	20231103	110100	108611125	2330	2330	2330	2330	0
528	20231103	110000	108611125	2330	2330	2330	2330	0
529	20231103	105900	108611125	2330	2330	2330	2330	0
530	20231103	105800	108611125	2330	2330	2330	2330	0
531	20231103	105700	108611125	2330	2330	2330	2330	0
532	20231103	105600	108611125	2330	2330	2330	2330	0
533	20231103	105500	108611125	2330	2330	2330	2330	0
534	20231103	105400	108611125	2330	2330	2330	2330	0
535	20231103	105300	108611125	2330	2330	2330	2330	0
536	20231103	105200	108611125	2330	2330	2330	2330	0
537	20231103	105100	108611125	2330	2330	2330	2330	0
538	20231103	105000	108611125	2330	2330	2330	2330	0
539	20231103	104900	108611125	2330	2330	2330	2330	0
540	20231103	104800	108611125	2330	2330	2330	2330	0
541	20231103	104700	108611125	2330	2330	2330	2330	0
542	20231103	104600	108611125	2330	2330	2330	2330	0
543	20231103	104500	108611125	2330	2330	2330	2330	0
544	20231103	104400	108611125	2330	2330	2330	2330	0
545	20231103	104300	108611125	2330	2330	2330	2330	1
546	20231103	104200	108608795	2330	2330	2330	2330	1
547	20231103	104100	108606465	2325	2325	2330	2325	4
548	20231103	104000	108597155	2310	2310	2310	2310	0
549	20231103	103900	108597155	2310	2310	2310	2310	0
550	20231103	103800	108597155	2310	2320	2320	2310	514
551	20231103	103700	107409585	2325	2325	2325	2325	0
552	20231103	103600	107409585	2325	2325	2325	2325	0
553	20231103	103500	107409585	2325	2325	2325	2325	1
554	20231103	103400	107407260	2300	2300	2300	2300	0
555	20231103	103300	107407260	2300	2320	2320	2300	3282
556	20231103	103200	99852100	2320	2320	2320	2320	1
557	20231103	103100	99849780	2320	2320	2320	2320	0
558	20231103	103000	99849780	2320	2320	2320	2320	0
559	20231103	102900	99849780	2320	2320	2320	2320	0
560	20231103	102800	99849780	2320	2320	2320	2320	0
561	20231103	102700	99849780	2320	2320	2320	2320	0
562	20231103	102600	99849780	2320	2320	2320	2320	0
563	20231103	102500	99849780	2320	2320	2320	2320	0
564	20231103	102400	99849780	2320	2320	2320	2320	0
565	20231103	102300	99849780	2320	2320	2320	2320	0
566	20231103	102200	99849780	2320	2320	2320	2320	8
567	20231103	102100	99831220	2325	2325	2325	2325	0
568	20231103	102000	99831220	2325	2325	2325	2325	309
569	20231103	101900	99112795	2315	2315	2315	2315	0
570	20231103	101800	99112795	2315	2315	2315	2315	0
571	20231103	101700	99112795	2315	2315	2315	2315	0
572	20231103	101600	99112795	2315	2315	2315	2315	0
573	20231103	101500	99112795	2315	2315	2315	2315	0
574	20231103	101400	99112795	2315	2315	2315	2315	0
575	20231103	101300	99112795	2315	2315	2315	2315	0
576	20231103	101200	99112795	2315	2315	2315	2315	0
577	20231103	101100	99112795	2315	2315	2315	2315	0
578	20231103	101000	99112795	2315	2325	2325	2315	201
579	20231103	100900	98645570	2325	2325	2325	2325	16
580	20231103	100800	98608370	2330	2330	2330	2330	246
581	20231103	100700	98035190	2325	2325	2325	2325	6
582	20231103	100600	98021240	2340	2340	2340	2340	0
583	20231103	100500	98021240	2340	2345	2345	2340	41
584	20231103	100400	97925295	2320	2320	2320	2320	0
585	20231103	100300	97925295	2320	2320	2320	2320	0
586	20231103	100200	97925295	2320	2325	2325	2320	2958
587	20231103	100100	91061490	2325	2325	2325	2325	1
588	20231103	100000	91059165	2325	2335	2335	2325	113
589	20231103	095900	90796230	2355	2355	2355	2355	0
590	20231103	095800	90796230	2355	2355	2355	2355	0
591	20231103	095700	90796230	2355	2355	2355	2355	6
592	20231103	095600	90782100	2355	2355	2355	2355	0
593	20231103	095500	90782100	2355	2350	2355	2350	20
594	20231103	095400	90735025	2355	2355	2355	2355	0
595	20231103	095300	90735025	2355	2355	2355	2355	0
596	20231103	095200	90735025	2355	2355	2355	2355	185
597	20231103	095100	90299350	2355	2355	2355	2355	0
598	20231103	095000	90299350	2355	2355	2355	2355	0
599	20231103	094900	90299350	2355	2355	2355	2355	20
600	20231103	094800	90252250	2355	2355	2355	2355	8
601	20231103	094700	90233410	2360	2360	2360	2360	7
602	20231103	094600	90216890	2365	2365	2365	2365	71
603	20231103	094500	90048975	2360	2360	2360	2360	10
604	20231103	094400	90025375	2355	2355	2355	2355	0
605	20231103	094300	90025375	2355	2355	2355	2355	0
606	20231103	094200	90025375	2355	2355	2355	2355	20
607	20231103	094100	89978275	2360	2360	2360	2360	0
608	20231103	094000	89978275	2360	2355	2360	2355	22
609	20231103	093900	89926460	2330	2330	2330	2330	1
610	20231103	093800	89924130	2360	2330	2360	2330	2
611	20231103	093700	89919440	2370	2370	2370	2370	0
612	20231103	093600	89919440	2370	2370	2370	2370	5
613	20231103	093500	89907590	2370	2375	2375	2370	2
614	20231103	093400	89902845	2360	2360	2360	2360	1000
615	20231103	093300	87542845	2360	2360	2360	2360	0
616	20231103	093200	87542845	2360	2335	2360	2315	71
617	20231103	093100	87377745	2365	2365	2365	2365	0
618	20231103	093000	87377745	2365	2370	2370	2365	149
619	20231103	092900	87024620	2370	2370	2370	2370	97
620	20231103	092800	86794730	2380	2380	2380	2380	33
621	20231103	092700	86716190	2380	2380	2380	2380	1800
622	20231103	092600	82432190	2400	2400	2400	2400	1000
623	20231103	092500	80032190	2400	2395	2400	2395	1000
624	20231103	092400	77632315	2400	2390	2400	2390	334
625	20231103	092300	76831565	2400	2400	2400	2400	0
626	20231103	092200	76831565	2400	2395	2400	2395	4242
627	20231103	092100	66654065	2400	2400	2400	2400	0
628	20231103	092000	66654065	2400	2395	2400	2395	3000
629	20231103	091900	59456620	2400	2375	2400	2375	3500
630	20231103	091800	51069920	2385	2375	2385	2375	806
631	20231103	091700	49149450	2375	2375	2400	2370	334
632	20231103	091600	48356470	2365	2375	2375	2365	8
633	20231103	091500	48337520	2415	2380	2420	2380	5669
634	20231103	091400	34748275	2340	2355	2370	2340	457
635	20231103	091300	33666615	2395	2320	2400	2320	10017
636	20231103	091200	9818155	2320	2285	2320	2285	90
637	20231103	091100	9612330	2285	2285	2285	2285	3
638	20231103	091000	9605475	2285	2285	2285	2285	0
639	20231103	090900	9605475	2285	2285	2285	2285	3
640	20231103	090800	9598620	2285	2285	2285	2285	3
641	20231103	090700	9591765	2285	2280	2285	2280	7
642	20231103	090600	9575795	2265	2280	2280	2265	4
643	20231103	090500	9566690	2285	2265	2285	2265	23
644	20231103	090400	9514535	2265	2305	2305	2265	267
645	20231103	090300	8904480	2330	2330	2330	2330	3
646	20231103	090200	8897490	2305	2330	2330	2305	2027
647	20231103	090100	4192550	2335	2300	2385	2300	743
648	20231103	090000	2477800	2270	2300	2300	2270	1079