KissMeData/246710/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204400	180172500	9780	9780	9780	9780	212
3	20231103	204300	180172500	9780	9780	9780	9780	0
4	20231103	204200	180172500	9780	9780	9780	9780	0
5	20231103	204100	180172500	9780	9780	9780	9780	0
6	20231103	204000	180172500	9780	9780	9780	9780	0
7	20231103	203900	180172500	9780	9780	9780	9780	0
8	20231103	203800	180172500	9780	9780	9780	9780	0
9	20231103	203700	180172500	9780	9780	9780	9780	0
10	20231103	203600	180172500	9780	9780	9780	9780	0
11	20231103	203500	180172500	9780	9780	9780	9780	0
12	20231103	203400	180172500	9780	9780	9780	9780	0
13	20231103	203300	180172500	9780	9780	9780	9780	0
14	20231103	203200	180172500	9780	9780	9780	9780	0
15	20231103	203100	180172500	9780	9780	9780	9780	0
16	20231103	203000	180172500	9780	9780	9780	9780	0
17	20231103	202900	180172500	9780	9780	9780	9780	0
18	20231103	202800	180172500	9780	9780	9780	9780	0
19	20231103	202700	180172500	9780	9780	9780	9780	0
20	20231103	202600	180172500	9780	9780	9780	9780	0
21	20231103	202500	180172500	9780	9780	9780	9780	0
22	20231103	202400	180172500	9780	9780	9780	9780	0
23	20231103	202300	180172500	9780	9780	9780	9780	0
24	20231103	202200	180172500	9780	9780	9780	9780	0
25	20231103	202100	180172500	9780	9780	9780	9780	0
26	20231103	202000	180172500	9780	9780	9780	9780	0
27	20231103	201900	180172500	9780	9780	9780	9780	0
28	20231103	201800	180172500	9780	9780	9780	9780	0
29	20231103	201700	180172500	9780	9780	9780	9780	0
30	20231103	201600	180172500	9780	9780	9780	9780	0
31	20231103	201500	180172500	9780	9780	9780	9780	0
32	20231103	201400	180172500	9780	9780	9780	9780	212
33	20231103	201300	180172500	9780	9780	9780	9780	0
34	20231103	201200	180172500	9780	9780	9780	9780	0
35	20231103	201100	180172500	9780	9780	9780	9780	0
36	20231103	201000	180172500	9780	9780	9780	9780	0
37	20231103	200900	180172500	9780	9780	9780	9780	0
38	20231103	200800	180172500	9780	9780	9780	9780	0
39	20231103	200700	180172500	9780	9780	9780	9780	0
40	20231103	200600	180172500	9780	9780	9780	9780	0
41	20231103	200500	180172500	9780	9780	9780	9780	0
42	20231103	200400	180172500	9780	9780	9780	9780	0
43	20231103	200300	180172500	9780	9780	9780	9780	0
44	20231103	200200	180172500	9780	9780	9780	9780	0
45	20231103	200100	180172500	9780	9780	9780	9780	0
46	20231103	200000	180172500	9780	9780	9780	9780	0
47	20231103	195900	180172500	9780	9780	9780	9780	0
48	20231103	195800	180172500	9780	9780	9780	9780	0
49	20231103	195700	180172500	9780	9780	9780	9780	0
50	20231103	195600	180172500	9780	9780	9780	9780	0
51	20231103	195500	180172500	9780	9780	9780	9780	0
52	20231103	195400	180172500	9780	9780	9780	9780	0
53	20231103	195300	180172500	9780	9780	9780	9780	0
54	20231103	195200	180172500	9780	9780	9780	9780	0
55	20231103	195100	180172500	9780	9780	9780	9780	0
56	20231103	195000	180172500	9780	9780	9780	9780	0
57	20231103	194900	180172500	9780	9780	9780	9780	0
58	20231103	194800	180172500	9780	9780	9780	9780	0
59	20231103	194700	180172500	9780	9780	9780	9780	0
60	20231103	194600	180172500	9780	9780	9780	9780	0
61	20231103	194500	180172500	9780	9780	9780	9780	0
62	20231103	194400	180172500	9780	9780	9780	9780	212
63	20231103	194300	180172500	9780	9780	9780	9780	0
64	20231103	194200	180172500	9780	9780	9780	9780	0
65	20231103	194100	180172500	9780	9780	9780	9780	0
66	20231103	194000	180172500	9780	9780	9780	9780	0
67	20231103	193900	180172500	9780	9780	9780	9780	0
68	20231103	193800	180172500	9780	9780	9780	9780	0
69	20231103	193700	180172500	9780	9780	9780	9780	0
70	20231103	193600	180172500	9780	9780	9780	9780	0
71	20231103	193500	180172500	9780	9780	9780	9780	0
72	20231103	193400	180172500	9780	9780	9780	9780	0
73	20231103	193300	180172500	9780	9780	9780	9780	0
74	20231103	193200	180172500	9780	9780	9780	9780	0
75	20231103	193100	180172500	9780	9780	9780	9780	0
76	20231103	193000	180172500	9780	9780	9780	9780	0
77	20231103	192900	180172500	9780	9780	9780	9780	0
78	20231103	192800	180172500	9780	9780	9780	9780	0
79	20231103	192700	180172500	9780	9780	9780	9780	0
80	20231103	192600	180172500	9780	9780	9780	9780	0
81	20231103	192500	180172500	9780	9780	9780	9780	0
82	20231103	192400	180172500	9780	9780	9780	9780	0
83	20231103	192300	180172500	9780	9780	9780	9780	0
84	20231103	192200	180172500	9780	9780	9780	9780	0
85	20231103	192100	180172500	9780	9780	9780	9780	0
86	20231103	192000	180172500	9780	9780	9780	9780	0
87	20231103	191900	180172500	9780	9780	9780	9780	0
88	20231103	191800	180172500	9780	9780	9780	9780	0
89	20231103	191700	180172500	9780	9780	9780	9780	0
90	20231103	191600	180172500	9780	9780	9780	9780	0
91	20231103	191500	180172500	9780	9780	9780	9780	0
92	20231103	191400	180172500	9780	9780	9780	9780	212
93	20231103	191300	180172500	9780	9780	9780	9780	0
94	20231103	191200	180172500	9780	9780	9780	9780	0
95	20231103	191100	180172500	9780	9780	9780	9780	0
96	20231103	191000	180172500	9780	9780	9780	9780	0
97	20231103	190900	180172500	9780	9780	9780	9780	0
98	20231103	190800	180172500	9780	9780	9780	9780	0
99	20231103	190700	180172500	9780	9780	9780	9780	0
100	20231103	190600	180172500	9780	9780	9780	9780	0
101	20231103	190500	180172500	9780	9780	9780	9780	0
102	20231103	190400	180172500	9780	9780	9780	9780	0
103	20231103	190300	180172500	9780	9780	9780	9780	0
104	20231103	190200	180172500	9780	9780	9780	9780	0
105	20231103	190100	180172500	9780	9780	9780	9780	0
106	20231103	190000	180172500	9780	9780	9780	9780	0
107	20231103	185900	180172500	9780	9780	9780	9780	0
108	20231103	185800	180172500	9780	9780	9780	9780	0
109	20231103	185700	180172500	9780	9780	9780	9780	0
110	20231103	185600	180172500	9780	9780	9780	9780	0
111	20231103	185500	180172500	9780	9780	9780	9780	0
112	20231103	185400	180172500	9780	9780	9780	9780	0
113	20231103	185300	180172500	9780	9780	9780	9780	0
114	20231103	185200	180172500	9780	9780	9780	9780	0
115	20231103	185100	180172500	9780	9780	9780	9780	0
116	20231103	185000	180172500	9780	9780	9780	9780	0
117	20231103	184900	180172500	9780	9780	9780	9780	0
118	20231103	184800	180172500	9780	9780	9780	9780	0
119	20231103	184700	180172500	9780	9780	9780	9780	0
120	20231103	184600	180172500	9780	9780	9780	9780	0
121	20231103	184500	180172500	9780	9780	9780	9780	0
122	20231103	184400	180172500	9780	9780	9780	9780	212
123	20231103	184300	180172500	9780	9780	9780	9780	0
124	20231103	184200	180172500	9780	9780	9780	9780	0
125	20231103	184100	180172500	9780	9780	9780	9780	0
126	20231103	184000	180172500	9780	9780	9780	9780	0
127	20231103	183900	180172500	9780	9780	9780	9780	0
128	20231103	183800	180172500	9780	9780	9780	9780	0
129	20231103	183700	180172500	9780	9780	9780	9780	0
130	20231103	183600	180172500	9780	9780	9780	9780	0
131	20231103	183500	180172500	9780	9780	9780	9780	0
132	20231103	183400	180172500	9780	9780	9780	9780	0
133	20231103	183300	180172500	9780	9780	9780	9780	0
134	20231103	183200	180172500	9780	9780	9780	9780	0
135	20231103	183100	180172500	9780	9780	9780	9780	0
136	20231103	183000	180172500	9780	9780	9780	9780	0
137	20231103	182900	180172500	9780	9780	9780	9780	0
138	20231103	182800	180172500	9780	9780	9780	9780	0
139	20231103	182700	180172500	9780	9780	9780	9780	0
140	20231103	182600	180172500	9780	9780	9780	9780	0
141	20231103	182500	180172500	9780	9780	9780	9780	0
142	20231103	182400	180172500	9780	9780	9780	9780	0
143	20231103	182300	180172500	9780	9780	9780	9780	0
144	20231103	182200	180172500	9780	9780	9780	9780	0
145	20231103	182100	180172500	9780	9780	9780	9780	0
146	20231103	182000	180172500	9780	9780	9780	9780	0
147	20231103	181900	180172500	9780	9780	9780	9780	0
148	20231103	181800	180172500	9780	9780	9780	9780	0
149	20231103	181700	180172500	9780	9780	9780	9780	0
150	20231103	181600	180172500	9780	9780	9780	9780	0
151	20231103	181500	180172500	9780	9780	9780	9780	0
152	20231103	181400	180172500	9780	9780	9780	9780	212
153	20231103	181300	180172500	9780	9780	9780	9780	0
154	20231103	181200	180172500	9780	9780	9780	9780	0
155	20231103	181100	180172500	9780	9780	9780	9780	0
156	20231103	181000	180172500	9780	9780	9780	9780	0
157	20231103	180900	180172500	9780	9780	9780	9780	0
158	20231103	180800	180172500	9780	9780	9780	9780	0
159	20231103	180700	180172500	9780	9780	9780	9780	0
160	20231103	180600	180172500	9780	9780	9780	9780	0
161	20231103	180500	180172500	9780	9780	9780	9780	0
162	20231103	180400	180172500	9780	9780	9780	9780	0
163	20231103	180300	180172500	9780	9780	9780	9780	0
164	20231103	180200	180172500	9780	9780	9780	9780	0
165	20231103	180100	180172500	9780	9780	9780	9780	0
166	20231103	180000	180172500	9780	9780	9780	9780	0
167	20231103	175900	180172500	9780	9780	9780	9780	0
168	20231103	175800	180172500	9780	9780	9780	9780	0
169	20231103	175700	180172500	9780	9780	9780	9780	0
170	20231103	175600	180172500	9780	9780	9780	9780	0
171	20231103	175500	180172500	9780	9780	9780	9780	0
172	20231103	175400	180172500	9780	9780	9780	9780	0
173	20231103	175300	180172500	9780	9780	9780	9780	0
174	20231103	175200	180172500	9780	9780	9780	9780	0
175	20231103	175100	180172500	9780	9780	9780	9780	0
176	20231103	175000	180172500	9780	9780	9780	9780	0
177	20231103	174900	180172500	9780	9780	9780	9780	0
178	20231103	174800	180172500	9780	9780	9780	9780	0
179	20231103	174700	180172500	9780	9780	9780	9780	0
180	20231103	174600	180172500	9780	9780	9780	9780	0
181	20231103	174500	180172500	9780	9780	9780	9780	0
182	20231103	174400	180172500	9780	9780	9780	9780	212
183	20231103	174300	180172500	9780	9780	9780	9780	0
184	20231103	174200	180172500	9780	9780	9780	9780	0
185	20231103	174100	180172500	9780	9780	9780	9780	0
186	20231103	174000	180172500	9780	9780	9780	9780	0
187	20231103	173900	180172500	9780	9780	9780	9780	0
188	20231103	173800	180172500	9780	9780	9780	9780	0
189	20231103	173700	180172500	9780	9780	9780	9780	0
190	20231103	173600	180172500	9780	9780	9780	9780	0
191	20231103	173500	180172500	9780	9780	9780	9780	0
192	20231103	173400	180172500	9780	9780	9780	9780	0
193	20231103	173300	180172500	9780	9780	9780	9780	0
194	20231103	173200	180172500	9780	9780	9780	9780	0
195	20231103	173100	180172500	9780	9780	9780	9780	0
196	20231103	173000	180172500	9780	9780	9780	9780	0
197	20231103	172900	180172500	9780	9780	9780	9780	0
198	20231103	172800	180172500	9780	9780	9780	9780	0
199	20231103	172700	180172500	9780	9780	9780	9780	0
200	20231103	172600	180172500	9780	9780	9780	9780	0
201	20231103	172500	180172500	9780	9780	9780	9780	0
202	20231103	172400	180172500	9780	9780	9780	9780	0
203	20231103	172300	180172500	9780	9780	9780	9780	0
204	20231103	172200	180172500	9780	9780	9780	9780	0
205	20231103	172100	180172500	9780	9780	9780	9780	0
206	20231103	172000	180172500	9780	9780	9780	9780	0
207	20231103	171900	180172500	9780	9780	9780	9780	0
208	20231103	171800	180172500	9780	9780	9780	9780	0
209	20231103	171700	180172500	9780	9780	9780	9780	0
210	20231103	171600	180172500	9780	9780	9780	9780	0
211	20231103	171500	180172500	9780	9780	9780	9780	0
212	20231103	171400	180172500	9780	9780	9780	9780	212
213	20231103	171300	180172500	9780	9780	9780	9780	0
214	20231103	171200	180172500	9780	9780	9780	9780	0
215	20231103	171100	180172500	9780	9780	9780	9780	0
216	20231103	171000	180172500	9780	9780	9780	9780	0
217	20231103	170900	180172500	9780	9780	9780	9780	0
218	20231103	170800	180172500	9780	9780	9780	9780	0
219	20231103	170700	180172500	9780	9780	9780	9780	0
220	20231103	170600	180172500	9780	9780	9780	9780	0
221	20231103	170500	180172500	9780	9780	9780	9780	0
222	20231103	170400	180172500	9780	9780	9780	9780	0
223	20231103	170300	180172500	9780	9780	9780	9780	0
224	20231103	170200	180172500	9780	9780	9780	9780	0
225	20231103	170100	180172500	9780	9780	9780	9780	0
226	20231103	170000	180172500	9780	9780	9780	9780	0
227	20231103	165900	180172500	9780	9780	9780	9780	0
228	20231103	165800	180172500	9780	9780	9780	9780	0
229	20231103	165700	180172500	9780	9780	9780	9780	0
230	20231103	165600	180172500	9780	9780	9780	9780	0
231	20231103	165500	180172500	9780	9780	9780	9780	0
232	20231103	165400	180172500	9780	9780	9780	9780	0
233	20231103	165300	180172500	9780	9780	9780	9780	0
234	20231103	165200	180172500	9780	9780	9780	9780	0
235	20231103	165100	180172500	9780	9780	9780	9780	0
236	20231103	165000	180172500	9780	9780	9780	9780	0
237	20231103	164900	180172500	9780	9780	9780	9780	0
238	20231103	164800	180172500	9780	9780	9780	9780	0
239	20231103	164700	180172500	9780	9780	9780	9780	0
240	20231103	164600	180172500	9780	9780	9780	9780	0
241	20231103	164500	180172500	9780	9780	9780	9780	0
242	20231103	164400	180172500	9780	9780	9780	9780	212
243	20231103	164300	180172500	9780	9780	9780	9780	0
244	20231103	164200	180172500	9780	9780	9780	9780	0
245	20231103	164100	180172500	9780	9780	9780	9780	0
246	20231103	164000	180172500	9780	9780	9780	9780	0
247	20231103	163900	180172500	9780	9780	9780	9780	0
248	20231103	163800	180172500	9780	9780	9780	9780	0
249	20231103	163700	180172500	9780	9780	9780	9780	0
250	20231103	163600	180172500	9780	9780	9780	9780	0
251	20231103	163500	180172500	9780	9780	9780	9780	0
252	20231103	163400	180172500	9780	9780	9780	9780	0
253	20231103	163300	180172500	9780	9780	9780	9780	0
254	20231103	163200	180172500	9780	9780	9780	9780	0
255	20231103	163100	180172500	9780	9780	9780	9780	0
256	20231103	163000	180172500	9780	9780	9780	9780	0
257	20231103	162900	180172500	9780	9780	9780	9780	0
258	20231103	162800	180172500	9780	9780	9780	9780	0
259	20231103	162700	180172500	9780	9780	9780	9780	0
260	20231103	162600	180172500	9780	9780	9780	9780	0
261	20231103	162500	180172500	9780	9780	9780	9780	0
262	20231103	162400	180172500	9780	9780	9780	9780	0
263	20231103	162300	180172500	9780	9780	9780	9780	0
264	20231103	162200	180172500	9780	9780	9780	9780	0
265	20231103	162100	180172500	9780	9780	9780	9780	0
266	20231103	162000	180172500	9780	9780	9780	9780	0
267	20231103	161900	180172500	9780	9780	9780	9780	0
268	20231103	161800	180172500	9780	9780	9780	9780	0
269	20231103	161700	180172500	9780	9780	9780	9780	0
270	20231103	161600	180172500	9780	9780	9780	9780	0
271	20231103	161500	180172500	9780	9780	9780	9780	0
272	20231103	161400	180172500	9780	9780	9780	9780	212
273	20231103	161300	180172500	9780	9780	9780	9780	0
274	20231103	161200	180172500	9780	9780	9780	9780	0
275	20231103	161100	180172500	9780	9780	9780	9780	0
276	20231103	161000	180172500	9780	9780	9780	9780	0
277	20231103	160900	180172500	9780	9780	9780	9780	0
278	20231103	160800	180172500	9780	9780	9780	9780	0
279	20231103	160700	180172500	9780	9780	9780	9780	0
280	20231103	160600	180172500	9780	9780	9780	9780	0
281	20231103	160500	180172500	9780	9780	9780	9780	0
282	20231103	160400	180172500	9780	9780	9780	9780	0
283	20231103	160300	180172500	9780	9780	9780	9780	0
284	20231103	160200	180172500	9780	9780	9780	9780	0
285	20231103	160100	180172500	9780	9780	9780	9780	0
286	20231103	160000	180172500	9780	9780	9780	9780	0
287	20231103	155900	180172500	9780	9780	9780	9780	0
288	20231103	155800	180172500	9780	9780	9780	9780	0
289	20231103	155700	180172500	9780	9780	9780	9780	0
290	20231103	155600	180172500	9780	9780	9780	9780	0
291	20231103	155500	180172500	9780	9780	9780	9780	0
292	20231103	155400	180172500	9780	9780	9780	9780	0
293	20231103	155300	180172500	9780	9780	9780	9780	0
294	20231103	155200	180172500	9780	9780	9780	9780	0
295	20231103	155100	180172500	9780	9780	9780	9780	0
296	20231103	155000	180172500	9780	9780	9780	9780	0
297	20231103	154900	180172500	9780	9780	9780	9780	0
298	20231103	154800	180172500	9780	9780	9780	9780	0
299	20231103	154700	180172500	9780	9780	9780	9780	0
300	20231103	154600	180172500	9780	9780	9780	9780	0
301	20231103	154500	180172500	9780	9780	9780	9780	0
302	20231103	154400	180172500	9780	9780	9780	9780	212
303	20231103	154300	180172500	9780	9780	9780	9780	0
304	20231103	154200	180172500	9780	9780	9780	9780	0
305	20231103	154100	180172500	9780	9780	9780	9780	0
306	20231103	154000	180172500	9780	9780	9780	9780	0
307	20231103	153900	180172500	9780	9780	9780	9780	0
308	20231103	153800	180172500	9780	9780	9780	9780	0
309	20231103	153700	180172500	9780	9780	9780	9780	0
310	20231103	153600	180172500	9780	9780	9780	9780	0
311	20231103	153500	180172500	9780	9780	9780	9780	0
312	20231103	153400	180172500	9780	9780	9780	9780	0
313	20231103	153300	180172500	9780	9780	9780	9780	0
314	20231103	153200	180172500	9780	9780	9780	9780	0
315	20231103	153100	180172500	9780	9780	9780	9780	0
316	20231103	153000	180172500	9780	9780	9780	9780	212
317	20231103	152900	178099140	9780	9780	9780	9780	0
318	20231103	152800	178099140	9780	9780	9780	9780	0
319	20231103	152700	178099140	9780	9780	9780	9780	0
320	20231103	152600	178099140	9780	9780	9780	9780	0
321	20231103	152500	178099140	9780	9780	9780	9780	0
322	20231103	152400	178099140	9780	9780	9780	9780	0
323	20231103	152300	178099140	9780	9780	9780	9780	0
324	20231103	152200	178099140	9780	9780	9780	9780	0
325	20231103	152100	178099140	9780	9780	9780	9780	0
326	20231103	152000	178099140	9780	9780	9780	9780	0
327	20231103	151900	178099140	9780	9780	9780	9780	6
328	20231103	151800	178040460	9780	9780	9780	9760	8
329	20231103	151700	177962240	9780	9780	9780	9780	3
330	20231103	151600	177932900	9780	9780	9780	9780	0
331	20231103	151500	177932900	9780	9780	9780	9780	1
332	20231103	151400	177923120	9760	9750	9780	9750	462
333	20231103	151300	173418060	9780	9780	9780	9780	0
334	20231103	151200	173418060	9780	9760	9780	9760	8
335	20231103	151100	173339960	9770	9770	9770	9770	5
336	20231103	151000	173291110	9780	9780	9780	9780	0
337	20231103	150900	173291110	9780	9780	9780	9780	0
338	20231103	150800	173291110	9780	9760	9780	9760	2
339	20231103	150700	173271570	9770	9770	9770	9770	0
340	20231103	150600	173271570	9770	9770	9770	9770	8
341	20231103	150500	173193410	9780	9780	9780	9780	2
342	20231103	150400	173173850	9780	9780	9780	9780	0
343	20231103	150300	173173850	9780	9750	9780	9750	60
344	20231103	150200	172588490	9750	9750	9750	9750	9
345	20231103	150100	172500740	9750	9740	9750	9740	407
346	20231103	150000	168532500	9740	9740	9740	9740	0
347	20231103	145900	168532500	9740	9740	9740	9740	0
348	20231103	145800	168532500	9740	9740	9740	9740	7
349	20231103	145700	168464320	9740	9740	9740	9740	0
350	20231103	145600	168464320	9740	9740	9740	9740	0
351	20231103	145500	168464320	9740	9740	9740	9740	0
352	20231103	145400	168464320	9740	9740	9740	9740	36
353	20231103	145300	168113680	9740	9740	9750	9740	734
354	20231103	145200	160964200	9740	9740	9740	9740	2
355	20231103	145100	160944720	9720	9720	9720	9720	6
356	20231103	145000	160886400	9730	9730	9730	9730	1
357	20231103	144900	160876670	9730	9730	9730	9730	0
358	20231103	144800	160876670	9730	9730	9730	9730	0
359	20231103	144700	160876670	9730	9730	9730	9730	0
360	20231103	144600	160876670	9730	9730	9730	9730	0
361	20231103	144500	160876670	9730	9730	9730	9730	4
362	20231103	144400	160837750	9750	9740	9750	9740	576
363	20231103	144300	155227330	9750	9750	9750	9750	0
364	20231103	144200	155227330	9750	9730	9750	9730	114
365	20231103	144100	154116910	9740	9740	9740	9740	0
366	20231103	144000	154116910	9740	9730	9740	9730	4
367	20231103	143900	154077970	9730	9730	9730	9730	0
368	20231103	143800	154077970	9730	9730	9730	9730	0
369	20231103	143700	154077970	9730	9730	9730	9730	0
370	20231103	143600	154077970	9730	9730	9730	9730	6
371	20231103	143500	154019590	9740	9740	9740	9740	0
372	20231103	143400	154019590	9740	9740	9740	9740	0
373	20231103	143300	154019590	9740	9740	9740	9740	0
374	20231103	143200	154019590	9740	9740	9740	9740	3
375	20231103	143100	153990370	9740	9740	9740	9740	0
376	20231103	143000	153990370	9740	9740	9740	9740	4
377	20231103	142900	153951410	9720	9720	9720	9720	0
378	20231103	142800	153951410	9720	9720	9720	9720	0
379	20231103	142700	153951410	9720	9720	9720	9720	7
380	20231103	142600	153883370	9730	9730	9730	9730	0
381	20231103	142500	153883370	9730	9730	9730	9730	0
382	20231103	142400	153883370	9730	9730	9730	9730	0
383	20231103	142300	153883370	9730	9730	9730	9730	10
384	20231103	142200	153786070	9720	9720	9720	9720	0
385	20231103	142100	153786070	9720	9720	9720	9720	0
386	20231103	142000	153786070	9720	9720	9720	9720	0
387	20231103	141900	153786070	9720	9720	9720	9720	0
388	20231103	141800	153786070	9720	9720	9720	9720	91
389	20231103	141700	152901550	9730	9730	9730	9730	0
390	20231103	141600	152901550	9730	9730	9730	9730	50
391	20231103	141500	152415050	9740	9740	9740	9740	0
392	20231103	141400	152415050	9740	9740	9740	9740	0
393	20231103	141300	152415050	9740	9740	9740	9740	0
394	20231103	141200	152415050	9740	9740	9740	9740	5
395	20231103	141100	152366350	9730	9730	9730	9730	30
396	20231103	141000	152074450	9730	9730	9730	9730	11
397	20231103	140900	151967420	9740	9740	9740	9740	141
398	20231103	140800	150594080	9740	9740	9740	9740	119
399	20231103	140700	149435020	9750	9750	9750	9750	5
400	20231103	140600	149386270	9750	9750	9750	9750	90
401	20231103	140500	148508770	9740	9740	9740	9740	0
402	20231103	140400	148508770	9740	9740	9740	9740	0
403	20231103	140300	148508770	9740	9740	9740	9740	23
404	20231103	140200	148284750	9750	9750	9750	9750	66
405	20231103	140100	147641250	9740	9740	9740	9740	9
406	20231103	140000	147553590	9730	9730	9730	9730	0
407	20231103	135900	147553590	9730	9730	9730	9730	0
408	20231103	135800	147553590	9730	9730	9730	9730	0
409	20231103	135700	147553590	9730	9730	9730	9730	6
410	20231103	135600	147495210	9740	9770	9770	9740	6
411	20231103	135500	147436730	9750	9760	9760	9750	74
412	20231103	135400	146714990	9780	9770	9780	9770	130
413	20231103	135300	145444450	9750	9730	9770	9730	1099
414	20231103	135200	134739750	9740	9740	9740	9740	0
415	20231103	135100	134739750	9740	9710	9740	9710	391
416	20231103	135000	130942260	9710	9710	9710	9710	0
417	20231103	134900	130942260	9710	9710	9710	9710	0
418	20231103	134800	130942260	9710	9710	9710	9710	2
419	20231103	134700	130922840	9740	9680	9740	9680	114
420	20231103	134600	129816230	9710	9670	9710	9670	4
421	20231103	134500	129777470	9710	9700	9710	9680	9
422	20231103	134400	129690240	9690	9690	9690	9690	2
423	20231103	134300	129670860	9700	9700	9700	9700	5
424	20231103	134200	129622360	9710	9700	9710	9700	6
425	20231103	134100	129564140	9710	9710	9710	9710	2
426	20231103	134000	129544720	9700	9700	9700	9700	2
427	20231103	133900	129525320	9710	9710	9710	9710	0
428	20231103	133800	129525320	9710	9710	9710	9710	0
429	20231103	133700	129525320	9710	9710	9710	9710	0
430	20231103	133600	129525320	9710	9710	9710	9710	0
431	20231103	133500	129525320	9710	9710	9710	9710	2
432	20231103	133400	129505900	9700	9710	9710	9700	8
433	20231103	133300	129428260	9700	9700	9700	9700	0
434	20231103	133200	129428260	9700	9700	9700	9700	0
435	20231103	133100	129428260	9700	9700	9700	9700	154
436	20231103	133000	127934460	9710	9710	9710	9710	0
437	20231103	132900	127934460	9710	9710	9710	9710	31
438	20231103	132800	127633450	9720	9720	9720	9720	2
439	20231103	132700	127614010	9730	9730	9730	9730	5
440	20231103	132600	127565360	9730	9730	9730	9730	6
441	20231103	132500	127506980	9730	9730	9730	9730	0
442	20231103	132400	127506980	9730	9730	9730	9730	0
443	20231103	132300	127506980	9730	9730	9730	9730	0
444	20231103	132200	127506980	9730	9740	9740	9730	7
445	20231103	132100	127438820	9770	9770	9770	9770	1
446	20231103	132000	127429050	9770	9750	9770	9750	8
447	20231103	131900	127350950	9750	9750	9750	9750	0
448	20231103	131800	127350950	9750	9750	9750	9750	0
449	20231103	131700	127350950	9750	9770	9770	9750	28
450	20231103	131600	127077580	9780	9780	9780	9780	26
451	20231103	131500	126823300	9800	9800	9800	9800	0
452	20231103	131400	126823300	9800	9800	9800	9800	0
453	20231103	131300	126823300	9800	9800	9800	9800	1
454	20231103	131200	126813500	9780	9780	9780	9780	0
455	20231103	131100	126813500	9780	9780	9780	9780	0
456	20231103	131000	126813500	9780	9780	9780	9780	120
457	20231103	130900	125639900	9800	9800	9800	9800	0
458	20231103	130800	125639900	9800	9800	9800	9800	10
459	20231103	130700	125541900	9780	9780	9780	9780	0
460	20231103	130600	125541900	9780	9780	9780	9780	0
461	20231103	130500	125541900	9780	9800	9800	9780	17
462	20231103	130400	125375620	9780	9780	9780	9780	0
463	20231103	130300	125375620	9780	9780	9780	9780	17
464	20231103	130200	125209360	9770	9770	9770	9770	0
465	20231103	130100	125209360	9770	9780	9780	9770	45
466	20231103	130000	124769510	9790	9790	9830	9790	6
467	20231103	125900	124710730	9790	9790	9790	9790	7
468	20231103	125800	124642200	9790	9830	9830	9790	30
469	20231103	125700	124348200	9830	9830	9830	9830	1
470	20231103	125600	124338370	9800	9800	9800	9800	0
471	20231103	125500	124338370	9800	9830	9830	9800	11
472	20231103	125400	124230540	9800	9800	9800	9800	0
473	20231103	125300	124230540	9800	9800	9800	9800	15
474	20231103	125200	124083540	9830	9830	9830	9830	0
475	20231103	125100	124083540	9830	9830	9830	9830	1
476	20231103	125000	124073710	9800	9800	9800	9800	24
477	20231103	124900	123838510	9810	9810	9810	9810	20
478	20231103	124800	123642310	9830	9830	9830	9830	0
479	20231103	124700	123642310	9830	9820	9830	9810	11
480	20231103	124600	123534310	9830	9830	9830	9830	1
481	20231103	124500	123524480	9820	9820	9820	9820	4
482	20231103	124400	123485200	9830	9830	9830	9830	0
483	20231103	124300	123485200	9830	9830	9830	9830	0
484	20231103	124200	123485200	9830	9830	9830	9830	0
485	20231103	124100	123485200	9830	9830	9830	9830	14
486	20231103	124000	123347580	9840	9840	9840	9840	15
487	20231103	123900	123199980	9840	9840	9840	9840	0
488	20231103	123800	123199980	9840	9850	9850	9840	6
489	20231103	123700	123140930	9840	9840	9840	9840	104
490	20231103	123600	122117570	9840	9840	9840	9840	2
491	20231103	123500	122097890	9850	9850	9850	9850	0
492	20231103	123400	122097890	9850	9850	9850	9850	1
493	20231103	123300	122088040	9830	9830	9830	9830	0
494	20231103	123200	122088040	9830	9830	9830	9830	9
495	20231103	123100	121999570	9830	9830	9830	9830	0
496	20231103	123000	121999570	9830	9830	9830	9830	7
497	20231103	122900	121930760	9830	9830	9830	9830	10
498	20231103	122800	121832460	9850	9820	9850	9820	5
499	20231103	122700	121783300	9820	9820	9820	9820	5
500	20231103	122600	121734200	9820	9820	9820	9820	0
501	20231103	122500	121734200	9820	9820	9820	9820	0
502	20231103	122400	121734200	9820	9820	9820	9820	0
503	20231103	122300	121734200	9820	9820	9820	9820	1
504	20231103	122200	121724380	9800	9800	9800	9800	0
505	20231103	122100	121724380	9800	9800	9800	9800	3
506	20231103	122000	121694980	9810	9820	9820	9810	17
507	20231103	121900	121528110	9850	9850	9850	9850	0
508	20231103	121800	121528110	9850	9850	9850	9850	2
509	20231103	121700	121508410	9820	9830	9830	9820	25
510	20231103	121600	121262770	9840	9840	9840	9840	13
511	20231103	121500	121134850	9860	9860	9860	9860	4
512	20231103	121400	121095410	9860	9860	9860	9860	0
513	20231103	121300	121095410	9860	9860	9860	9860	0
514	20231103	121200	121095410	9860	9840	9860	9840	6
515	20231103	121100	121036330	9860	9840	9860	9840	52
516	20231103	121000	120523810	9840	9840	9840	9840	7
517	20231103	120900	120454930	9840	9830	9840	9830	9
518	20231103	120800	120366400	9830	9830	9830	9830	6
519	20231103	120700	120307420	9830	9830	9830	9830	8
520	20231103	120600	120228780	9830	9830	9830	9830	6
521	20231103	120500	120169800	9830	9820	9830	9820	6
522	20231103	120400	120110860	9820	9820	9820	9820	4
523	20231103	120300	120071580	9820	9820	9820	9820	80
524	20231103	120200	119285980	9820	9790	9820	9770	803
525	20231103	120100	111440230	9820	9820	9820	9820	0
526	20231103	120000	111440230	9820	9820	9820	9810	67
527	20231103	115900	110782320	9830	9830	9830	9830	7
528	20231103	115800	110713510	9830	9830	9830	9830	0
529	20231103	115700	110713510	9830	9830	9830	9830	5
530	20231103	115600	110664360	9830	9830	9830	9830	0
531	20231103	115500	110664360	9830	9830	9830	9830	7
532	20231103	115400	110595550	9820	9820	9820	9820	25
533	20231103	115300	110350050	9830	9830	9830	9830	4
534	20231103	115200	110310730	9830	9830	9830	9830	33
535	20231103	115100	109986340	9830	9830	9830	9830	4
536	20231103	115000	109947020	9830	9830	9830	9830	2
537	20231103	114900	109927360	9830	9830	9830	9830	4
538	20231103	114800	109888040	9830	9830	9830	9830	2
539	20231103	114700	109868380	9830	9830	9830	9830	0
540	20231103	114600	109868380	9830	9830	9830	9830	3
541	20231103	114500	109838890	9820	9820	9820	9820	12
542	20231103	114400	109721050	9830	9840	9840	9830	7
543	20231103	114300	109652220	9840	9840	9840	9840	3
544	20231103	114200	109622700	9830	9830	9830	9830	0
545	20231103	114100	109622700	9830	9840	9840	9830	5
546	20231103	114000	109573530	9830	9840	9840	9830	9
547	20231103	113900	109485040	9840	9840	9840	9840	4
548	20231103	113800	109445680	9840	9840	9840	9830	9
549	20231103	113700	109357140	9830	9830	9830	9830	5
550	20231103	113600	109307990	9840	9840	9840	9840	1
551	20231103	113500	109298150	9830	9840	9840	9830	12
552	20231103	113400	109180130	9840	9840	9840	9840	11
553	20231103	113300	109071890	9840	9830	9840	9830	7
554	20231103	113200	109003050	9830	9830	9830	9830	8
555	20231103	113100	108924410	9830	9850	9850	9830	15
556	20231103	113000	108776830	9850	9870	9870	9850	26
557	20231103	112900	108520480	9870	9860	9870	9850	65
558	20231103	112800	107879570	9860	9860	9860	9850	7
559	20231103	112700	107810600	9860	9860	9860	9860	5
560	20231103	112600	107761300	9860	9850	9860	9850	203
561	20231103	112500	105761740	9840	9840	9840	9840	10
562	20231103	112400	105663340	9840	9800	9840	9800	312
563	20231103	112300	102598380	9800	9800	9800	9790	13
564	20231103	112200	102471040	9790	9790	9790	9790	2
565	20231103	112100	102451460	9790	9790	9790	9790	5
566	20231103	112000	102402510	9790	9800	9800	9790	5
567	20231103	111900	102353550	9800	9800	9800	9800	5
568	20231103	111800	102304550	9810	9810	9810	9810	2
569	20231103	111700	102284930	9820	9820	9820	9820	4
570	20231103	111600	102245650	9830	9800	9830	9800	302
571	20231103	111500	99279060	9800	9810	9810	9800	124
572	20231103	111400	98062840	9810	9800	9810	9800	27
573	20231103	111300	97798220	9800	9800	9800	9800	7
574	20231103	111200	97729620	9810	9810	9810	9810	0
575	20231103	111100	97729620	9810	9810	9810	9810	1
576	20231103	111000	97719810	9800	9770	9810	9760	137
577	20231103	110900	96380540	9770	9790	9790	9770	67
578	20231103	110800	95725660	9820	9820	9820	9820	1
579	20231103	110700	95715840	9810	9810	9810	9810	1
580	20231103	110600	95706030	9820	9830	9830	9820	206
581	20231103	110500	93682050	9760	9760	9830	9760	32
582	20231103	110400	93369660	9840	9690	9840	9690	1598
583	20231103	110300	77816800	9680	9650	9690	9650	277
584	20231103	110200	75135630	9650	9650	9650	9650	2
585	20231103	110100	75116330	9650	9650	9650	9650	0
586	20231103	110000	75116330	9650	9650	9650	9650	11
587	20231103	105900	75010180	9650	9650	9650	9650	0
588	20231103	105800	75010180	9650	9650	9650	9650	100
589	20231103	105700	74045180	9650	9640	9650	9640	23
590	20231103	105600	73823240	9650	9650	9650	9650	0
591	20231103	105500	73823240	9650	9650	9650	9650	0
592	20231103	105400	73823240	9650	9650	9650	9650	0
593	20231103	105300	73823240	9650	9650	9650	9650	1
594	20231103	105200	73813590	9650	9640	9650	9640	154
595	20231103	105100	72328530	9640	9610	9640	9610	235
596	20231103	105000	70067280	9600	9600	9600	9600	15
597	20231103	104900	69923280	9600	9600	9600	9600	129
598	20231103	104800	68684880	9550	9550	9550	9550	1
599	20231103	104700	68675330	9600	9600	9600	9600	20
600	20231103	104600	68483330	9600	9600	9600	9600	20
601	20231103	104500	68291330	9600	9600	9600	9600	0
602	20231103	104400	68291330	9600	9600	9600	9600	0
603	20231103	104300	68291330	9600	9600	9600	9600	1
604	20231103	104200	68281730	9590	9590	9590	9590	142
605	20231103	104100	66919950	9590	9590	9590	9590	0
606	20231103	104000	66919950	9590	9590	9590	9590	0
607	20231103	103900	66919950	9590	9590	9590	9590	0
608	20231103	103800	66919950	9590	9590	9590	9590	0
609	20231103	103700	66919950	9590	9590	9590	9590	10
610	20231103	103600	66824050	9540	9540	9540	9540	0
611	20231103	103500	66824050	9540	9540	9540	9540	0
612	20231103	103400	66824050	9540	9540	9540	9540	2
613	20231103	103300	66804970	9540	9540	9540	9540	1
614	20231103	103200	66795430	9590	9590	9590	9590	0
615	20231103	103100	66795430	9590	9590	9590	9590	5
616	20231103	103000	66747480	9590	9590	9590	9590	5
617	20231103	102900	66699530	9590	9590	9590	9590	0
618	20231103	102800	66699530	9590	9590	9590	9590	1
619	20231103	102700	66689940	9590	9590	9590	9590	0
620	20231103	102600	66689940	9590	9590	9590	9590	0
621	20231103	102500	66689940	9590	9590	9590	9590	5
622	20231103	102400	66641990	9590	9590	9590	9590	0
623	20231103	102300	66641990	9590	9590	9590	9590	600
624	20231103	102200	60887990	9590	9590	9590	9590	1
625	20231103	102100	60878400	9590	9590	9590	9590	0
626	20231103	102000	60878400	9590	9590	9590	9590	0
627	20231103	101900	60878400	9590	9590	9590	9590	22
628	20231103	101800	60667420	9590	9590	9590	9590	18
629	20231103	101700	60494800	9600	9600	9600	9600	0
630	20231103	101600	60494800	9600	9600	9600	9600	0
631	20231103	101500	60494800	9600	9600	9600	9600	0
632	20231103	101400	60494800	9600	9600	9600	9600	312
633	20231103	101300	57499600	9600	9600	9600	9600	1
634	20231103	101200	57490000	9630	9630	9630	9630	0
635	20231103	101100	57490000	9630	9570	9630	9500	569
636	20231103	101000	52027190	9480	9480	9480	9470	14
637	20231103	100900	51894590	9480	9480	9480	9480	0
638	20231103	100800	51894590	9480	9480	9480	9480	0
639	20231103	100700	51894590	9480	9480	9480	9480	0
640	20231103	100600	51894590	9480	9480	9480	9480	0
641	20231103	100500	51894590	9480	9480	9480	9480	0
642	20231103	100400	51894590	9480	9490	9500	9480	121
643	20231103	100300	50746480	9480	9480	9480	9480	0
644	20231103	100200	50746480	9480	9480	9480	9480	0
645	20231103	100100	50746480	9480	9480	9480	9480	99
646	20231103	100000	49807960	9480	9480	9480	9480	1
647	20231103	095900	49798480	9470	9470	9470	9470	0
648	20231103	095800	49798480	9470	9470	9470	9470	0
649	20231103	095700	49798480	9470	9470	9470	9470	0
650	20231103	095600	49798480	9470	9470	9470	9470	0
651	20231103	095500	49798480	9470	9470	9470	9470	1
652	20231103	095400	49789010	9460	9460	9460	9460	0
653	20231103	095300	49789010	9460	9460	9460	9460	1
654	20231103	095200	49779550	9480	9480	9480	9480	0
655	20231103	095100	49779550	9480	9480	9480	9480	0
656	20231103	095000	49779550	9480	9470	9480	9470	41
657	20231103	094900	49391270	9480	9480	9480	9480	0
658	20231103	094800	49391270	9480	9480	9480	9480	1
659	20231103	094700	49381790	9460	9460	9460	9460	1
660	20231103	094600	49372330	9490	9490	9490	9490	0
661	20231103	094500	49372330	9490	9490	9490	9490	0
662	20231103	094400	49372330	9490	9490	9490	9490	0
663	20231103	094300	49372330	9490	9490	9490	9490	0
664	20231103	094200	49372330	9490	9490	9490	9490	0
665	20231103	094100	49372330	9490	9490	9490	9490	1
666	20231103	094000	49362840	9490	9490	9490	9490	0
667	20231103	093900	49362840	9490	9490	9490	9490	0
668	20231103	093800	49362840	9490	9490	9490	9490	0
669	20231103	093700	49362840	9490	9490	9490	9490	0
670	20231103	093600	49362840	9490	9490	9490	9490	1
671	20231103	093500	49353350	9440	9440	9440	9440	0
672	20231103	093400	49353350	9440	9490	9490	9440	315
673	20231103	093300	46377550	9490	9480	9490	9450	216
674	20231103	093200	44334980	9490	9480	9490	9480	8
675	20231103	093100	44259070	9480	9480	9480	9480	2
676	20231103	093000	44240110	9480	9480	9480	9480	1
677	20231103	092900	44230630	9490	9490	9490	9490	0
678	20231103	092800	44230630	9490	9490	9490	9480	167
679	20231103	092700	42647300	9490	9490	9490	9490	220
680	20231103	092600	40559500	9460	9460	9460	9460	26
681	20231103	092500	40313540	9500	9510	9510	9470	1321
682	20231103	092400	27786670	9510	9510	9510	9510	89
683	20231103	092300	26940280	9540	9540	9540	9540	0
684	20231103	092200	26940280	9540	9540	9540	9540	0
685	20231103	092100	26940280	9540	9540	9540	9540	0
686	20231103	092000	26940280	9540	9540	9540	9540	202
687	20231103	091900	25013200	9540	9540	9540	9540	0
688	20231103	091800	25013200	9540	9540	9540	9540	0
689	20231103	091700	25013200	9540	9540	9540	9540	1
690	20231103	091600	25003660	9510	9560	9560	9510	493
691	20231103	091500	20302560	9620	9620	9620	9620	21
692	20231103	091400	20100540	9640	9640	9640	9640	2
693	20231103	091300	20081260	9640	9640	9640	9640	1
694	20231103	091200	20071620	9640	9560	9640	9560	81
695	20231103	091100	19297180	9570	9570	9570	9570	27
696	20231103	091000	19038790	9570	9570	9570	9570	0
697	20231103	090900	19038790	9570	9590	9590	9570	10
698	20231103	090800	18943070	9590	9630	9650	9580	492
699	20231103	090700	14206850	9580	9650	9650	9580	390
700	20231103	090600	10452490	9650	9600	9650	9600	7
701	20231103	090500	10385190	9600	9600	9600	9590	627
702	20231103	090400	4368010	9600	9610	9610	9600	201
703	20231103	090300	2438400	9600	9600	9600	9600	0
704	20231103	090200	2438400	9600	9600	9600	9600	4
705	20231103	090100	2400000	9600	9600	9600	9600	0
706	20231103	090000	2400000	9600	9600	9600	9600	250