KissMeData/263020/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204800	80921495	2625	2625	2625	2625	841
3	20231103	204700	80921495	2625	2625	2625	2625	0
4	20231103	204600	80921495	2625	2625	2625	2625	0
5	20231103	204500	80921495	2625	2625	2625	2625	0
6	20231103	204400	80921495	2625	2625	2625	2625	0
7	20231103	204300	80921495	2625	2625	2625	2625	0
8	20231103	204200	80921495	2625	2625	2625	2625	0
9	20231103	204100	80921495	2625	2625	2625	2625	0
10	20231103	204000	80921495	2625	2625	2625	2625	0
11	20231103	203900	80921495	2625	2625	2625	2625	0
12	20231103	203800	80921495	2625	2625	2625	2625	0
13	20231103	203700	80921495	2625	2625	2625	2625	0
14	20231103	203600	80921495	2625	2625	2625	2625	0
15	20231103	203500	80921495	2625	2625	2625	2625	0
16	20231103	203400	80921495	2625	2625	2625	2625	0
17	20231103	203300	80921495	2625	2625	2625	2625	0
18	20231103	203200	80921495	2625	2625	2625	2625	0
19	20231103	203100	80921495	2625	2625	2625	2625	0
20	20231103	203000	80921495	2625	2625	2625	2625	0
21	20231103	202900	80921495	2625	2625	2625	2625	0
22	20231103	202800	80921495	2625	2625	2625	2625	0
23	20231103	202700	80921495	2625	2625	2625	2625	0
24	20231103	202600	80921495	2625	2625	2625	2625	0
25	20231103	202500	80921495	2625	2625	2625	2625	0
26	20231103	202400	80921495	2625	2625	2625	2625	0
27	20231103	202300	80921495	2625	2625	2625	2625	0
28	20231103	202200	80921495	2625	2625	2625	2625	0
29	20231103	202100	80921495	2625	2625	2625	2625	0
30	20231103	202000	80921495	2625	2625	2625	2625	0
31	20231103	201900	80921495	2625	2625	2625	2625	0
32	20231103	201800	80921495	2625	2625	2625	2625	841
33	20231103	201700	80921495	2625	2625	2625	2625	0
34	20231103	201600	80921495	2625	2625	2625	2625	0
35	20231103	201500	80921495	2625	2625	2625	2625	0
36	20231103	201400	80921495	2625	2625	2625	2625	0
37	20231103	201300	80921495	2625	2625	2625	2625	0
38	20231103	201200	80921495	2625	2625	2625	2625	0
39	20231103	201100	80921495	2625	2625	2625	2625	0
40	20231103	201000	80921495	2625	2625	2625	2625	0
41	20231103	200900	80921495	2625	2625	2625	2625	0
42	20231103	200800	80921495	2625	2625	2625	2625	0
43	20231103	200700	80921495	2625	2625	2625	2625	0
44	20231103	200600	80921495	2625	2625	2625	2625	0
45	20231103	200500	80921495	2625	2625	2625	2625	0
46	20231103	200400	80921495	2625	2625	2625	2625	0
47	20231103	200300	80921495	2625	2625	2625	2625	0
48	20231103	200200	80921495	2625	2625	2625	2625	0
49	20231103	200100	80921495	2625	2625	2625	2625	0
50	20231103	200000	80921495	2625	2625	2625	2625	0
51	20231103	195900	80921495	2625	2625	2625	2625	0
52	20231103	195800	80921495	2625	2625	2625	2625	0
53	20231103	195700	80921495	2625	2625	2625	2625	0
54	20231103	195600	80921495	2625	2625	2625	2625	0
55	20231103	195500	80921495	2625	2625	2625	2625	0
56	20231103	195400	80921495	2625	2625	2625	2625	0
57	20231103	195300	80921495	2625	2625	2625	2625	0
58	20231103	195200	80921495	2625	2625	2625	2625	0
59	20231103	195100	80921495	2625	2625	2625	2625	0
60	20231103	195000	80921495	2625	2625	2625	2625	0
61	20231103	194900	80921495	2625	2625	2625	2625	0
62	20231103	194800	80921495	2625	2625	2625	2625	841
63	20231103	194700	80921495	2625	2625	2625	2625	0
64	20231103	194600	80921495	2625	2625	2625	2625	0
65	20231103	194500	80921495	2625	2625	2625	2625	0
66	20231103	194400	80921495	2625	2625	2625	2625	0
67	20231103	194300	80921495	2625	2625	2625	2625	0
68	20231103	194200	80921495	2625	2625	2625	2625	0
69	20231103	194100	80921495	2625	2625	2625	2625	0
70	20231103	194000	80921495	2625	2625	2625	2625	0
71	20231103	193900	80921495	2625	2625	2625	2625	0
72	20231103	193800	80921495	2625	2625	2625	2625	0
73	20231103	193700	80921495	2625	2625	2625	2625	0
74	20231103	193600	80921495	2625	2625	2625	2625	0
75	20231103	193500	80921495	2625	2625	2625	2625	0
76	20231103	193400	80921495	2625	2625	2625	2625	0
77	20231103	193300	80921495	2625	2625	2625	2625	0
78	20231103	193200	80921495	2625	2625	2625	2625	0
79	20231103	193100	80921495	2625	2625	2625	2625	0
80	20231103	193000	80921495	2625	2625	2625	2625	0
81	20231103	192900	80921495	2625	2625	2625	2625	0
82	20231103	192800	80921495	2625	2625	2625	2625	0
83	20231103	192700	80921495	2625	2625	2625	2625	0
84	20231103	192600	80921495	2625	2625	2625	2625	0
85	20231103	192500	80921495	2625	2625	2625	2625	0
86	20231103	192400	80921495	2625	2625	2625	2625	0
87	20231103	192300	80921495	2625	2625	2625	2625	0
88	20231103	192200	80921495	2625	2625	2625	2625	0
89	20231103	192100	80921495	2625	2625	2625	2625	0
90	20231103	192000	80921495	2625	2625	2625	2625	0
91	20231103	191900	80921495	2625	2625	2625	2625	0
92	20231103	191800	80921495	2625	2625	2625	2625	841
93	20231103	191700	80921495	2625	2625	2625	2625	0
94	20231103	191600	80921495	2625	2625	2625	2625	0
95	20231103	191500	80921495	2625	2625	2625	2625	0
96	20231103	191400	80921495	2625	2625	2625	2625	0
97	20231103	191300	80921495	2625	2625	2625	2625	0
98	20231103	191200	80921495	2625	2625	2625	2625	0
99	20231103	191100	80921495	2625	2625	2625	2625	0
100	20231103	191000	80921495	2625	2625	2625	2625	0
101	20231103	190900	80921495	2625	2625	2625	2625	0
102	20231103	190800	80921495	2625	2625	2625	2625	0
103	20231103	190700	80921495	2625	2625	2625	2625	0
104	20231103	190600	80921495	2625	2625	2625	2625	0
105	20231103	190500	80921495	2625	2625	2625	2625	0
106	20231103	190400	80921495	2625	2625	2625	2625	0
107	20231103	190300	80921495	2625	2625	2625	2625	0
108	20231103	190200	80921495	2625	2625	2625	2625	0
109	20231103	190100	80921495	2625	2625	2625	2625	0
110	20231103	190000	80921495	2625	2625	2625	2625	0
111	20231103	185900	80921495	2625	2625	2625	2625	0
112	20231103	185800	80921495	2625	2625	2625	2625	0
113	20231103	185700	80921495	2625	2625	2625	2625	0
114	20231103	185600	80921495	2625	2625	2625	2625	0
115	20231103	185500	80921495	2625	2625	2625	2625	0
116	20231103	185400	80921495	2625	2625	2625	2625	0
117	20231103	185300	80921495	2625	2625	2625	2625	0
118	20231103	185200	80921495	2625	2625	2625	2625	0
119	20231103	185100	80921495	2625	2625	2625	2625	0
120	20231103	185000	80921495	2625	2625	2625	2625	0
121	20231103	184900	80921495	2625	2625	2625	2625	0
122	20231103	184800	80921495	2625	2625	2625	2625	841
123	20231103	184700	80921495	2625	2625	2625	2625	0
124	20231103	184600	80921495	2625	2625	2625	2625	0
125	20231103	184500	80921495	2625	2625	2625	2625	0
126	20231103	184400	80921495	2625	2625	2625	2625	0
127	20231103	184300	80921495	2625	2625	2625	2625	0
128	20231103	184200	80921495	2625	2625	2625	2625	0
129	20231103	184100	80921495	2625	2625	2625	2625	0
130	20231103	184000	80921495	2625	2625	2625	2625	0
131	20231103	183900	80921495	2625	2625	2625	2625	0
132	20231103	183800	80921495	2625	2625	2625	2625	0
133	20231103	183700	80921495	2625	2625	2625	2625	0
134	20231103	183600	80921495	2625	2625	2625	2625	0
135	20231103	183500	80921495	2625	2625	2625	2625	0
136	20231103	183400	80921495	2625	2625	2625	2625	0
137	20231103	183300	80921495	2625	2625	2625	2625	0
138	20231103	183200	80921495	2625	2625	2625	2625	0
139	20231103	183100	80921495	2625	2625	2625	2625	0
140	20231103	183000	80921495	2625	2625	2625	2625	0
141	20231103	182900	80921495	2625	2625	2625	2625	0
142	20231103	182800	80921495	2625	2625	2625	2625	0
143	20231103	182700	80921495	2625	2625	2625	2625	0
144	20231103	182600	80921495	2625	2625	2625	2625	0
145	20231103	182500	80921495	2625	2625	2625	2625	0
146	20231103	182400	80921495	2625	2625	2625	2625	0
147	20231103	182300	80921495	2625	2625	2625	2625	0
148	20231103	182200	80921495	2625	2625	2625	2625	0
149	20231103	182100	80921495	2625	2625	2625	2625	0
150	20231103	182000	80921495	2625	2625	2625	2625	0
151	20231103	181900	80921495	2625	2625	2625	2625	0
152	20231103	181800	80921495	2625	2625	2625	2625	841
153	20231103	181700	80921495	2625	2625	2625	2625	0
154	20231103	181600	80921495	2625	2625	2625	2625	0
155	20231103	181500	80921495	2625	2625	2625	2625	0
156	20231103	181400	80921495	2625	2625	2625	2625	0
157	20231103	181300	80921495	2625	2625	2625	2625	0
158	20231103	181200	80921495	2625	2625	2625	2625	0
159	20231103	181100	80921495	2625	2625	2625	2625	0
160	20231103	181000	80921495	2625	2625	2625	2625	0
161	20231103	180900	80921495	2625	2625	2625	2625	0
162	20231103	180800	80921495	2625	2625	2625	2625	0
163	20231103	180700	80921495	2625	2625	2625	2625	0
164	20231103	180600	80921495	2625	2625	2625	2625	0
165	20231103	180500	80921495	2625	2625	2625	2625	0
166	20231103	180400	80921495	2625	2625	2625	2625	0
167	20231103	180300	80921495	2625	2625	2625	2625	0
168	20231103	180200	80921495	2625	2625	2625	2625	0
169	20231103	180100	80921495	2625	2625	2625	2625	0
170	20231103	180000	80921495	2625	2625	2625	2625	0
171	20231103	175900	80921495	2625	2625	2625	2625	0
172	20231103	175800	80921495	2625	2625	2625	2625	0
173	20231103	175700	80921495	2625	2625	2625	2625	0
174	20231103	175600	80921495	2625	2625	2625	2625	0
175	20231103	175500	80921495	2625	2625	2625	2625	0
176	20231103	175400	80921495	2625	2625	2625	2625	0
177	20231103	175300	80921495	2625	2625	2625	2625	0
178	20231103	175200	80921495	2625	2625	2625	2625	0
179	20231103	175100	80921495	2625	2625	2625	2625	0
180	20231103	175000	80921495	2625	2625	2625	2625	0
181	20231103	174900	80921495	2625	2625	2625	2625	0
182	20231103	174800	80921495	2625	2625	2625	2625	841
183	20231103	174700	80921495	2625	2625	2625	2625	0
184	20231103	174600	80921495	2625	2625	2625	2625	0
185	20231103	174500	80921495	2625	2625	2625	2625	0
186	20231103	174400	80921495	2625	2625	2625	2625	0
187	20231103	174300	80921495	2625	2625	2625	2625	0
188	20231103	174200	80921495	2625	2625	2625	2625	0
189	20231103	174100	80921495	2625	2625	2625	2625	0
190	20231103	174000	80921495	2625	2625	2625	2625	0
191	20231103	173900	80921495	2625	2625	2625	2625	0
192	20231103	173800	80921495	2625	2625	2625	2625	0
193	20231103	173700	80921495	2625	2625	2625	2625	0
194	20231103	173600	80921495	2625	2625	2625	2625	0
195	20231103	173500	80921495	2625	2625	2625	2625	0
196	20231103	173400	80921495	2625	2625	2625	2625	0
197	20231103	173300	80921495	2625	2625	2625	2625	0
198	20231103	173200	80921495	2625	2625	2625	2625	0
199	20231103	173100	80921495	2625	2625	2625	2625	0
200	20231103	173000	80921495	2625	2625	2625	2625	0
201	20231103	172900	80921495	2625	2625	2625	2625	0
202	20231103	172800	80921495	2625	2625	2625	2625	0
203	20231103	172700	80921495	2625	2625	2625	2625	0
204	20231103	172600	80921495	2625	2625	2625	2625	0
205	20231103	172500	80921495	2625	2625	2625	2625	0
206	20231103	172400	80921495	2625	2625	2625	2625	0
207	20231103	172300	80921495	2625	2625	2625	2625	0
208	20231103	172200	80921495	2625	2625	2625	2625	0
209	20231103	172100	80921495	2625	2625	2625	2625	0
210	20231103	172000	80921495	2625	2625	2625	2625	0
211	20231103	171900	80921495	2625	2625	2625	2625	0
212	20231103	171800	80921495	2625	2625	2625	2625	841
213	20231103	171700	80921495	2625	2625	2625	2625	0
214	20231103	171600	80921495	2625	2625	2625	2625	0
215	20231103	171500	80921495	2625	2625	2625	2625	0
216	20231103	171400	80921495	2625	2625	2625	2625	0
217	20231103	171300	80921495	2625	2625	2625	2625	0
218	20231103	171200	80921495	2625	2625	2625	2625	0
219	20231103	171100	80921495	2625	2625	2625	2625	0
220	20231103	171000	80921495	2625	2625	2625	2625	0
221	20231103	170900	80921495	2625	2625	2625	2625	0
222	20231103	170800	80921495	2625	2625	2625	2625	0
223	20231103	170700	80921495	2625	2625	2625	2625	0
224	20231103	170600	80921495	2625	2625	2625	2625	0
225	20231103	170500	80921495	2625	2625	2625	2625	0
226	20231103	170400	80921495	2625	2625	2625	2625	0
227	20231103	170300	80921495	2625	2625	2625	2625	0
228	20231103	170200	80921495	2625	2625	2625	2625	0
229	20231103	170100	80921495	2625	2625	2625	2625	0
230	20231103	170000	80921495	2625	2625	2625	2625	0
231	20231103	165900	80921495	2625	2625	2625	2625	0
232	20231103	165800	80921495	2625	2625	2625	2625	0
233	20231103	165700	80921495	2625	2625	2625	2625	0
234	20231103	165600	80921495	2625	2625	2625	2625	0
235	20231103	165500	80921495	2625	2625	2625	2625	0
236	20231103	165400	80921495	2625	2625	2625	2625	0
237	20231103	165300	80921495	2625	2625	2625	2625	0
238	20231103	165200	80921495	2625	2625	2625	2625	0
239	20231103	165100	80921495	2625	2625	2625	2625	0
240	20231103	165000	80921495	2625	2625	2625	2625	0
241	20231103	164900	80921495	2625	2625	2625	2625	0
242	20231103	164800	80921495	2625	2625	2625	2625	841
243	20231103	164700	80921495	2625	2625	2625	2625	0
244	20231103	164600	80921495	2625	2625	2625	2625	0
245	20231103	164500	80921495	2625	2625	2625	2625	0
246	20231103	164400	80921495	2625	2625	2625	2625	0
247	20231103	164300	80921495	2625	2625	2625	2625	0
248	20231103	164200	80921495	2625	2625	2625	2625	0
249	20231103	164100	80921495	2625	2625	2625	2625	0
250	20231103	164000	80921495	2625	2625	2625	2625	0
251	20231103	163900	80921495	2625	2625	2625	2625	0
252	20231103	163800	80921495	2625	2625	2625	2625	0
253	20231103	163700	80921495	2625	2625	2625	2625	0
254	20231103	163600	80921495	2625	2625	2625	2625	0
255	20231103	163500	80921495	2625	2625	2625	2625	0
256	20231103	163400	80921495	2625	2625	2625	2625	0
257	20231103	163300	80921495	2625	2625	2625	2625	0
258	20231103	163200	80921495	2625	2625	2625	2625	0
259	20231103	163100	80921495	2625	2625	2625	2625	0
260	20231103	163000	80921495	2625	2625	2625	2625	0
261	20231103	162900	80921495	2625	2625	2625	2625	0
262	20231103	162800	80921495	2625	2625	2625	2625	0
263	20231103	162700	80921495	2625	2625	2625	2625	0
264	20231103	162600	80921495	2625	2625	2625	2625	0
265	20231103	162500	80921495	2625	2625	2625	2625	0
266	20231103	162400	80921495	2625	2625	2625	2625	0
267	20231103	162300	80921495	2625	2625	2625	2625	0
268	20231103	162200	80921495	2625	2625	2625	2625	0
269	20231103	162100	80921495	2625	2625	2625	2625	0
270	20231103	162000	80921495	2625	2625	2625	2625	0
271	20231103	161900	80921495	2625	2625	2625	2625	0
272	20231103	161800	80921495	2625	2625	2625	2625	841
273	20231103	161700	80921495	2625	2625	2625	2625	0
274	20231103	161600	80921495	2625	2625	2625	2625	0
275	20231103	161500	80921495	2625	2625	2625	2625	0
276	20231103	161400	80921495	2625	2625	2625	2625	0
277	20231103	161300	80921495	2625	2625	2625	2625	0
278	20231103	161200	80921495	2625	2625	2625	2625	0
279	20231103	161100	80921495	2625	2625	2625	2625	0
280	20231103	161000	80921495	2625	2625	2625	2625	0
281	20231103	160900	80921495	2625	2625	2625	2625	0
282	20231103	160800	80921495	2625	2625	2625	2625	0
283	20231103	160700	80921495	2625	2625	2625	2625	0
284	20231103	160600	80921495	2625	2625	2625	2625	0
285	20231103	160500	80921495	2625	2625	2625	2625	0
286	20231103	160400	80921495	2625	2625	2625	2625	0
287	20231103	160300	80921495	2625	2625	2625	2625	0
288	20231103	160200	80921495	2625	2625	2625	2625	0
289	20231103	160100	80921495	2625	2625	2625	2625	0
290	20231103	160000	80921495	2625	2625	2625	2625	0
291	20231103	155900	80921495	2625	2625	2625	2625	0
292	20231103	155800	80921495	2625	2625	2625	2625	0
293	20231103	155700	80921495	2625	2625	2625	2625	0
294	20231103	155600	80921495	2625	2625	2625	2625	0
295	20231103	155500	80921495	2625	2625	2625	2625	0
296	20231103	155400	80921495	2625	2625	2625	2625	0
297	20231103	155300	80921495	2625	2625	2625	2625	0
298	20231103	155200	80921495	2625	2625	2625	2625	0
299	20231103	155100	80921495	2625	2625	2625	2625	0
300	20231103	155000	80921495	2625	2625	2625	2625	0
301	20231103	154900	80921495	2625	2625	2625	2625	0
302	20231103	154800	80921495	2625	2625	2625	2625	841
303	20231103	154700	80921495	2625	2625	2625	2625	0
304	20231103	154600	80921495	2625	2625	2625	2625	0
305	20231103	154500	80921495	2625	2625	2625	2625	0
306	20231103	154400	80921495	2625	2625	2625	2625	0
307	20231103	154300	80921495	2625	2625	2625	2625	0
308	20231103	154200	80921495	2625	2625	2625	2625	0
309	20231103	154100	80921495	2625	2625	2625	2625	0
310	20231103	154000	80921495	2625	2625	2625	2625	0
311	20231103	153900	80921495	2625	2625	2625	2625	0
312	20231103	153800	80921495	2625	2625	2625	2625	0
313	20231103	153700	80921495	2625	2625	2625	2625	0
314	20231103	153600	80921495	2625	2625	2625	2625	0
315	20231103	153500	80921495	2625	2625	2625	2625	0
316	20231103	153400	80921495	2625	2625	2625	2625	0
317	20231103	153300	80921495	2625	2625	2625	2625	0
318	20231103	153200	80921495	2625	2625	2625	2625	0
319	20231103	153100	80921495	2625	2625	2625	2625	0
320	20231103	153000	80921495	2625	2625	2625	2625	841
321	20231103	152900	78713870	2640	2640	2640	2640	0
322	20231103	152800	78713870	2640	2640	2640	2640	0
323	20231103	152700	78713870	2640	2640	2640	2640	0
324	20231103	152600	78713870	2640	2640	2640	2640	0
325	20231103	152500	78713870	2640	2640	2640	2640	0
326	20231103	152400	78713870	2640	2640	2640	2640	0
327	20231103	152300	78713870	2640	2640	2640	2640	0
328	20231103	152200	78713870	2640	2640	2640	2640	0
329	20231103	152100	78713870	2640	2640	2640	2640	0
330	20231103	152000	78713870	2640	2640	2640	2640	0
331	20231103	151900	78713870	2640	2625	2640	2625	27
332	20231103	151800	78642770	2640	2640	2640	2640	0
333	20231103	151700	78642770	2640	2640	2640	2640	0
334	20231103	151600	78642770	2640	2640	2640	2640	0
335	20231103	151500	78642770	2640	2640	2640	2640	57
336	20231103	151400	78492290	2640	2640	2640	2640	0
337	20231103	151300	78492290	2640	2640	2640	2640	0
338	20231103	151200	78492290	2640	2640	2640	2640	0
339	20231103	151100	78492290	2640	2640	2640	2640	0
340	20231103	151000	78492290	2640	2640	2640	2640	0
341	20231103	150900	78492290	2640	2640	2640	2640	0
342	20231103	150800	78492290	2640	2640	2640	2640	4
343	20231103	150700	78481730	2640	2640	2640	2640	0
344	20231103	150600	78481730	2640	2640	2640	2640	0
345	20231103	150500	78481730	2640	2640	2640	2640	0
346	20231103	150400	78481730	2640	2640	2640	2640	0
347	20231103	150300	78481730	2640	2640	2640	2640	0
348	20231103	150200	78481730	2640	2640	2640	2640	0
349	20231103	150100	78481730	2640	2640	2640	2640	0
350	20231103	150000	78481730	2640	2640	2640	2640	0
351	20231103	145900	78481730	2640	2640	2640	2640	0
352	20231103	145800	78481730	2640	2640	2640	2640	0
353	20231103	145700	78481730	2640	2640	2640	2640	0
354	20231103	145600	78481730	2640	2640	2640	2640	0
355	20231103	145500	78481730	2640	2640	2640	2640	0
356	20231103	145400	78481730	2640	2640	2640	2640	0
357	20231103	145300	78481730	2640	2640	2640	2640	0
358	20231103	145200	78481730	2640	2640	2640	2640	0
359	20231103	145100	78481730	2640	2640	2640	2640	0
360	20231103	145000	78481730	2640	2640	2640	2640	0
361	20231103	144900	78481730	2640	2640	2640	2640	0
362	20231103	144800	78481730	2640	2640	2640	2640	0
363	20231103	144700	78481730	2640	2640	2640	2640	0
364	20231103	144600	78481730	2640	2640	2640	2640	0
365	20231103	144500	78481730	2640	2640	2640	2640	0
366	20231103	144400	78481730	2640	2640	2640	2640	0
367	20231103	144300	78481730	2640	2640	2640	2640	0
368	20231103	144200	78481730	2640	2640	2640	2640	1
369	20231103	144100	78479090	2630	2640	2640	2630	251
370	20231103	144000	77818950	2630	2630	2630	2630	0
371	20231103	143900	77818950	2630	2630	2630	2630	282
372	20231103	143800	77077290	2640	2640	2640	2640	0
373	20231103	143700	77077290	2640	2640	2640	2640	0
374	20231103	143600	77077290	2640	2640	2640	2640	0
375	20231103	143500	77077290	2640	2640	2640	2640	0
376	20231103	143400	77077290	2640	2640	2640	2640	0
377	20231103	143300	77077290	2640	2640	2640	2640	1
378	20231103	143200	77074650	2640	2640	2640	2640	5
379	20231103	143100	77061450	2640	2640	2640	2640	10
380	20231103	143000	77035050	2640	2640	2640	2640	0
381	20231103	142900	77035050	2640	2640	2640	2640	0
382	20231103	142800	77035050	2640	2640	2640	2640	31
383	20231103	142700	76953210	2640	2640	2640	2640	0
384	20231103	142600	76953210	2640	2640	2640	2640	57
385	20231103	142500	76802730	2640	2640	2640	2640	0
386	20231103	142400	76802730	2640	2640	2640	2640	0
387	20231103	142300	76802730	2640	2640	2640	2640	0
388	20231103	142200	76802730	2640	2640	2640	2640	0
389	20231103	142100	76802730	2640	2640	2640	2640	0
390	20231103	142000	76802730	2640	2640	2640	2640	0
391	20231103	141900	76802730	2640	2640	2640	2640	1
392	20231103	141800	76800090	2640	2640	2640	2640	0
393	20231103	141700	76800090	2640	2640	2640	2640	0
394	20231103	141600	76800090	2640	2640	2640	2640	0
395	20231103	141500	76800090	2640	2640	2640	2640	0
396	20231103	141400	76800090	2640	2640	2640	2640	114
397	20231103	141300	76499130	2645	2645	2645	2645	0
398	20231103	141200	76499130	2645	2645	2645	2645	0
399	20231103	141100	76499130	2645	2645	2645	2645	0
400	20231103	141000	76499130	2645	2645	2645	2645	0
401	20231103	140900	76499130	2645	2645	2645	2645	0
402	20231103	140800	76499130	2645	2645	2645	2645	0
403	20231103	140700	76499130	2645	2645	2645	2645	0
404	20231103	140600	76499130	2645	2645	2645	2645	0
405	20231103	140500	76499130	2645	2645	2645	2645	0
406	20231103	140400	76499130	2645	2645	2645	2645	0
407	20231103	140300	76499130	2645	2645	2645	2645	0
408	20231103	140200	76499130	2645	2645	2645	2645	0
409	20231103	140100	76499130	2645	2645	2645	2645	0
410	20231103	140000	76499130	2645	2645	2645	2645	0
411	20231103	135900	76499130	2645	2645	2645	2645	0
412	20231103	135800	76499130	2645	2645	2645	2645	31
413	20231103	135700	76417135	2645	2645	2645	2645	0
414	20231103	135600	76417135	2645	2645	2645	2645	0
415	20231103	135500	76417135	2645	2645	2645	2645	10
416	20231103	135400	76390685	2645	2645	2645	2645	0
417	20231103	135300	76390685	2645	2645	2645	2645	0
418	20231103	135200	76390685	2645	2645	2645	2645	0
419	20231103	135100	76390685	2645	2630	2645	2630	76
420	20231103	135000	76190790	2650	2650	2650	2650	0
421	20231103	134900	76190790	2650	2650	2650	2650	0
422	20231103	134800	76190790	2650	2650	2650	2650	0
423	20231103	134700	76190790	2650	2640	2650	2640	10
424	20231103	134600	76164300	2640	2640	2640	2640	0
425	20231103	134500	76164300	2640	2640	2640	2640	0
426	20231103	134400	76164300	2640	2640	2640	2640	59
427	20231103	134300	76008540	2640	2640	2640	2640	0
428	20231103	134200	76008540	2640	2640	2640	2640	0
429	20231103	134100	76008540	2640	2640	2640	2640	0
430	20231103	134000	76008540	2640	2640	2640	2640	22
431	20231103	133900	75950460	2650	2640	2650	2620	1607
432	20231103	133800	71728580	2640	2645	2645	2640	746
433	20231103	133700	69756635	2655	2655	2655	2655	24
434	20231103	133600	69692915	2655	2655	2655	2655	61
435	20231103	133500	69530960	2655	2655	2655	2655	116
436	20231103	133400	69222980	2655	2655	2655	2655	0
437	20231103	133300	69222980	2655	2655	2655	2655	0
438	20231103	133200	69222980	2655	2655	2655	2655	0
439	20231103	133100	69222980	2655	2645	2655	2645	59
440	20231103	133000	69066825	2655	2650	2655	2650	103
441	20231103	132900	68793860	2655	2650	2655	2650	328
442	20231103	132800	67924610	2645	2645	2645	2645	12
443	20231103	132700	67892870	2635	2635	2635	2635	0
444	20231103	132600	67892870	2635	2635	2635	2635	200
445	20231103	132500	67365870	2655	2650	2655	2625	688
446	20231103	132400	65542645	2650	2645	2650	2640	928
447	20231103	132300	63084880	2645	2645	2650	2640	1674
448	20231103	132200	58652990	2645	2620	2645	2620	5260
449	20231103	132100	44760105	2635	2635	2635	2635	0
450	20231103	132000	44760105	2635	2635	2635	2635	0
451	20231103	131900	44760105	2635	2635	2635	2635	0
452	20231103	131800	44760105	2635	2635	2635	2635	0
453	20231103	131700	44760105	2635	2635	2635	2635	0
454	20231103	131600	44760105	2635	2635	2635	2635	0
455	20231103	131500	44760105	2635	2635	2635	2635	0
456	20231103	131400	44760105	2635	2635	2635	2635	0
457	20231103	131300	44760105	2635	2635	2635	2635	0
458	20231103	131200	44760105	2635	2635	2635	2635	10
459	20231103	131100	44733755	2620	2620	2620	2620	0
460	20231103	131000	44733755	2620	2620	2620	2620	11
461	20231103	130900	44704935	2625	2625	2625	2625	0
462	20231103	130800	44704935	2625	2625	2625	2625	0
463	20231103	130700	44704935	2625	2625	2625	2625	0
464	20231103	130600	44704935	2625	2625	2625	2625	0
465	20231103	130500	44704935	2625	2625	2625	2625	0
466	20231103	130400	44704935	2625	2625	2625	2625	0
467	20231103	130300	44704935	2625	2625	2625	2625	0
468	20231103	130200	44704935	2625	2625	2625	2625	0
469	20231103	130100	44704935	2625	2625	2625	2625	0
470	20231103	130000	44704935	2625	2625	2625	2625	0
471	20231103	125900	44704935	2625	2625	2625	2625	3
472	20231103	125800	44697060	2640	2640	2640	2640	0
473	20231103	125700	44697060	2640	2640	2640	2640	0
474	20231103	125600	44697060	2640	2640	2640	2640	0
475	20231103	125500	44697060	2640	2640	2640	2640	0
476	20231103	125400	44697060	2640	2640	2640	2640	0
477	20231103	125300	44697060	2640	2640	2640	2640	0
478	20231103	125200	44697060	2640	2635	2640	2635	240
479	20231103	125100	44064330	2630	2630	2630	2630	0
480	20231103	125000	44064330	2630	2630	2630	2630	0
481	20231103	124900	44064330	2630	2630	2630	2630	3
482	20231103	124800	44056440	2645	2645	2645	2645	0
483	20231103	124700	44056440	2645	2645	2645	2645	0
484	20231103	124600	44056440	2645	2635	2645	2635	450
485	20231103	124500	42869435	2635	2635	2635	2635	0
486	20231103	124400	42869435	2635	2635	2635	2635	0
487	20231103	124300	42869435	2635	2635	2635	2635	0
488	20231103	124200	42869435	2635	2635	2635	2635	0
489	20231103	124100	42869435	2635	2635	2635	2635	0
490	20231103	124000	42869435	2635	2635	2635	2635	0
491	20231103	123900	42869435	2635	2635	2635	2635	0
492	20231103	123800	42869435	2635	2635	2635	2635	20
493	20231103	123700	42816735	2635	2635	2635	2635	1
494	20231103	123600	42814100	2635	2635	2635	2635	141
495	20231103	123500	42442565	2635	2635	2635	2635	48
496	20231103	123400	42316085	2635	2635	2635	2635	0
497	20231103	123300	42316085	2635	2635	2635	2635	0
498	20231103	123200	42316085	2635	2635	2635	2635	0
499	20231103	123100	42316085	2635	2635	2635	2635	2
500	20231103	123000	42310815	2640	2640	2640	2640	0
501	20231103	122900	42310815	2640	2640	2640	2640	0
502	20231103	122800	42310815	2640	2640	2640	2640	0
503	20231103	122700	42310815	2640	2640	2640	2640	0
504	20231103	122600	42310815	2640	2640	2640	2640	0
505	20231103	122500	42310815	2640	2640	2640	2640	0
506	20231103	122400	42310815	2640	2640	2640	2640	0
507	20231103	122300	42310815	2640	2640	2640	2640	0
508	20231103	122200	42310815	2640	2640	2640	2640	0
509	20231103	122100	42310815	2640	2640	2640	2640	0
510	20231103	122000	42310815	2640	2640	2640	2640	0
511	20231103	121900	42310815	2640	2640	2640	2640	0
512	20231103	121800	42310815	2640	2640	2640	2640	0
513	20231103	121700	42310815	2640	2640	2640	2640	0
514	20231103	121600	42310815	2640	2640	2640	2640	0
515	20231103	121500	42310815	2640	2640	2640	2640	0
516	20231103	121400	42310815	2640	2640	2640	2640	0
517	20231103	121300	42310815	2640	2640	2640	2640	0
518	20231103	121200	42310815	2640	2640	2640	2640	0
519	20231103	121100	42310815	2640	2640	2640	2640	50
520	20231103	121000	42178815	2640	2640	2640	2640	0
521	20231103	120900	42178815	2640	2640	2640	2640	1
522	20231103	120800	42176175	2625	2625	2625	2625	0
523	20231103	120700	42176175	2625	2625	2625	2625	0
524	20231103	120600	42176175	2625	2625	2625	2625	9
525	20231103	120500	42152550	2645	2645	2645	2645	0
526	20231103	120400	42152550	2645	2640	2645	2635	228
527	20231103	120300	41550900	2645	2635	2645	2635	322
528	20231103	120200	40702005	2630	2635	2635	2630	13
529	20231103	120100	40667800	2640	2640	2640	2640	0
530	20231103	120000	40667800	2640	2640	2640	2640	0
531	20231103	115900	40667800	2640	2640	2640	2640	0
532	20231103	115800	40667800	2640	2640	2640	2640	0
533	20231103	115700	40667800	2640	2640	2640	2640	0
534	20231103	115600	40667800	2640	2640	2640	2640	0
535	20231103	115500	40667800	2640	2640	2640	2640	0
536	20231103	115400	40667800	2640	2640	2640	2640	0
537	20231103	115300	40667800	2640	2640	2640	2640	0
538	20231103	115200	40667800	2640	2640	2640	2640	0
539	20231103	115100	40667800	2640	2640	2640	2640	0
540	20231103	115000	40667800	2640	2640	2640	2640	0
541	20231103	114900	40667800	2640	2640	2640	2640	0
542	20231103	114800	40667800	2640	2640	2640	2640	0
543	20231103	114700	40667800	2640	2640	2640	2640	0
544	20231103	114600	40667800	2640	2640	2640	2640	0
545	20231103	114500	40667800	2640	2640	2640	2640	0
546	20231103	114400	40667800	2640	2640	2640	2640	0
547	20231103	114300	40667800	2640	2640	2640	2640	0
548	20231103	114200	40667800	2640	2640	2640	2640	0
549	20231103	114100	40667800	2640	2640	2640	2640	0
550	20231103	114000	40667800	2640	2640	2640	2640	0
551	20231103	113900	40667800	2640	2640	2640	2640	0
552	20231103	113800	40667800	2640	2640	2640	2640	0
553	20231103	113700	40667800	2640	2640	2640	2640	0
554	20231103	113600	40667800	2640	2640	2640	2640	0
555	20231103	113500	40667800	2640	2640	2640	2640	0
556	20231103	113400	40667800	2640	2640	2640	2640	1000
557	20231103	113300	38027800	2640	2640	2640	2640	0
558	20231103	113200	38027800	2640	2640	2640	2640	0
559	20231103	113100	38027800	2640	2640	2640	2640	0
560	20231103	113000	38027800	2640	2640	2640	2640	0
561	20231103	112900	38027800	2640	2640	2640	2640	0
562	20231103	112800	38027800	2640	2640	2640	2640	0
563	20231103	112700	38027800	2640	2640	2640	2640	0
564	20231103	112600	38027800	2640	2640	2640	2640	0
565	20231103	112500	38027800	2640	2635	2640	2635	500
566	20231103	112400	36709565	2635	2635	2635	2635	0
567	20231103	112300	36709565	2635	2635	2635	2635	0
568	20231103	112200	36709565	2635	2635	2635	2635	0
569	20231103	112100	36709565	2635	2635	2635	2635	262
570	20231103	112000	36019195	2620	2620	2620	2620	0
571	20231103	111900	36019195	2620	2620	2620	2620	0
572	20231103	111800	36019195	2620	2620	2620	2620	0
573	20231103	111700	36019195	2620	2620	2620	2620	56
574	20231103	111600	35872475	2635	2635	2635	2635	0
575	20231103	111500	35872475	2635	2635	2635	2635	0
576	20231103	111400	35872475	2635	2635	2635	2635	0
577	20231103	111300	35872475	2635	2640	2640	2635	261
578	20231103	111200	35183935	2645	2640	2645	2640	500
579	20231103	111100	33863905	2640	2620	2640	2620	1000
580	20231103	111000	31235720	2615	2615	2615	2615	0
581	20231103	110900	31235720	2615	2615	2615	2615	0
582	20231103	110800	31235720	2615	2615	2615	2615	0
583	20231103	110700	31235720	2615	2615	2615	2615	0
584	20231103	110600	31235720	2615	2615	2615	2615	0
585	20231103	110500	31235720	2615	2615	2615	2615	10
586	20231103	110400	31209570	2620	2620	2620	2620	0
587	20231103	110300	31209570	2620	2620	2620	2620	0
588	20231103	110200	31209570	2620	2620	2620	2620	0
589	20231103	110100	31209570	2620	2620	2620	2620	0
590	20231103	110000	31209570	2620	2620	2620	2620	0
591	20231103	105900	31209570	2620	2620	2620	2620	0
592	20231103	105800	31209570	2620	2620	2620	2620	0
593	20231103	105700	31209570	2620	2620	2620	2620	100
594	20231103	105600	30947570	2620	2620	2620	2620	0
595	20231103	105500	30947570	2620	2620	2620	2620	0
596	20231103	105400	30947570	2620	2620	2620	2620	151
597	20231103	105300	30551950	2620	2620	2620	2620	0
598	20231103	105200	30551950	2620	2620	2620	2620	0
599	20231103	105100	30551950	2620	2620	2620	2620	0
600	20231103	105000	30551950	2620	2620	2620	2620	0
601	20231103	104900	30551950	2620	2620	2620	2620	11
602	20231103	104800	30523130	2620	2620	2620	2620	211
603	20231103	104700	29970310	2615	2615	2615	2615	321
604	20231103	104600	29130895	2610	2615	2615	2610	326
605	20231103	104500	28278425	2610	2605	2610	2605	291
606	20231103	104400	27519490	2600	2600	2600	2600	30
607	20231103	104300	27441490	2600	2605	2605	2600	219
608	20231103	104200	26871135	2600	2600	2600	2600	225
609	20231103	104100	26286135	2600	2595	2600	2595	252
610	20231103	104000	25632190	2590	2590	2590	2590	101
611	20231103	103900	25370600	2585	2585	2585	2585	108
612	20231103	103800	25091420	2585	2585	2585	2585	0
613	20231103	103700	25091420	2585	2585	2585	2585	0
614	20231103	103600	25091420	2585	2585	2585	2585	0
615	20231103	103500	25091420	2585	2585	2585	2585	0
616	20231103	103400	25091420	2585	2585	2585	2585	0
617	20231103	103300	25091420	2585	2585	2585	2585	0
618	20231103	103200	25091420	2585	2585	2585	2585	0
619	20231103	103100	25091420	2585	2585	2585	2585	1
620	20231103	103000	25088835	2575	2575	2575	2575	0
621	20231103	102900	25088835	2575	2575	2575	2575	0
622	20231103	102800	25088835	2575	2575	2575	2575	0
623	20231103	102700	25088835	2575	2575	2575	2575	0
624	20231103	102600	25088835	2575	2575	2575	2575	85
625	20231103	102500	24869960	2575	2575	2575	2575	2
626	20231103	102400	24864810	2580	2580	2580	2580	58
627	20231103	102300	24715170	2580	2580	2580	2580	42
628	20231103	102200	24606810	2580	2580	2580	2580	0
629	20231103	102100	24606810	2580	2580	2580	2580	8
630	20231103	102000	24586170	2580	2580	2580	2580	0
631	20231103	101900	24586170	2580	2580	2580	2580	0
632	20231103	101800	24586170	2580	2580	2580	2580	30
633	20231103	101700	24508770	2575	2575	2575	2575	0
634	20231103	101600	24508770	2575	2575	2575	2575	0
635	20231103	101500	24508770	2575	2575	2575	2575	0
636	20231103	101400	24508770	2575	2575	2575	2575	0
637	20231103	101300	24508770	2575	2575	2575	2575	0
638	20231103	101200	24508770	2575	2575	2575	2575	115
639	20231103	101100	24212645	2575	2575	2575	2575	0
640	20231103	101000	24212645	2575	2575	2575	2575	0
641	20231103	100900	24212645	2575	2575	2575	2575	0
642	20231103	100800	24212645	2575	2575	2575	2575	0
643	20231103	100700	24212645	2575	2575	2575	2575	0
644	20231103	100600	24212645	2575	2575	2575	2575	0
645	20231103	100500	24212645	2575	2575	2575	2575	0
646	20231103	100400	24212645	2575	2575	2575	2575	13
647	20231103	100300	24179170	2570	2570	2570	2570	0
648	20231103	100200	24179170	2570	2570	2570	2570	1
649	20231103	100100	24176600	2570	2570	2570	2570	0
650	20231103	100000	24176600	2570	2570	2570	2570	0
651	20231103	095900	24176600	2570	2570	2570	2570	0
652	20231103	095800	24176600	2570	2570	2570	2570	162
653	20231103	095700	23760260	2580	2580	2580	2580	0
654	20231103	095600	23760260	2580	2580	2580	2580	0
655	20231103	095500	23760260	2580	2580	2580	2580	0
656	20231103	095400	23760260	2580	2580	2580	2580	0
657	20231103	095300	23760260	2580	2580	2580	2580	0
658	20231103	095200	23760260	2580	2580	2580	2580	101
659	20231103	095100	23499680	2595	2595	2595	2595	0
660	20231103	095000	23499680	2595	2595	2595	2595	0
661	20231103	094900	23499680	2595	2595	2595	2595	0
662	20231103	094800	23499680	2595	2595	2595	2595	0
663	20231103	094700	23499680	2595	2595	2595	2595	0
664	20231103	094600	23499680	2595	2595	2595	2595	0
665	20231103	094500	23499680	2595	2595	2595	2595	0
666	20231103	094400	23499680	2595	2595	2595	2595	0
667	20231103	094300	23499680	2595	2595	2595	2595	0
668	20231103	094200	23499680	2595	2575	2595	2575	1838
669	20231103	094100	18737210	2575	2575	2575	2575	0
670	20231103	094000	18737210	2575	2575	2575	2575	0
671	20231103	093900	18737210	2575	2575	2575	2575	16
672	20231103	093800	18696010	2575	2570	2575	2570	18
673	20231103	093700	18649730	2570	2570	2570	2570	0
674	20231103	093600	18649730	2570	2570	2570	2570	100
675	20231103	093500	18392730	2570	2570	2570	2570	4
676	20231103	093400	18382450	2560	2560	2560	2560	0
677	20231103	093300	18382450	2560	2560	2560	2560	0
678	20231103	093200	18382450	2560	2560	2560	2560	1
679	20231103	093100	18379890	2570	2570	2570	2570	0
680	20231103	093000	18379890	2570	2570	2570	2570	0
681	20231103	092900	18379890	2570	2570	2570	2570	0
682	20231103	092800	18379890	2570	2570	2570	2570	0
683	20231103	092700	18379890	2570	2570	2570	2570	1
684	20231103	092600	18377320	2570	2570	2570	2570	0
685	20231103	092500	18377320	2570	2570	2570	2570	0
686	20231103	092400	18377320	2570	2570	2570	2570	0
687	20231103	092300	18377320	2570	2570	2570	2570	0
688	20231103	092200	18377320	2570	2570	2570	2570	0
689	20231103	092100	18377320	2570	2570	2570	2570	0
690	20231103	092000	18377320	2570	2570	2570	2570	481
691	20231103	091900	17141150	2570	2570	2570	2570	296
692	20231103	091800	16380430	2570	2570	2570	2570	0
693	20231103	091700	16380430	2570	2570	2570	2570	20
694	20231103	091600	16329030	2570	2560	2570	2560	36
695	20231103	091500	16236820	2570	2570	2570	2570	210
696	20231103	091400	15697120	2570	2575	2575	2570	836
697	20231103	091300	13548555	2570	2570	2570	2570	128
698	20231103	091200	13219595	2570	2570	2570	2570	0
699	20231103	091100	13219595	2570	2570	2570	2570	0
700	20231103	091000	13219595	2570	2570	2570	2570	0
701	20231103	090900	13219595	2570	2570	2570	2570	0
702	20231103	090800	13219595	2570	2570	2570	2570	0
703	20231103	090700	13219595	2570	2570	2570	2570	1
704	20231103	090600	13217025	2560	2560	2560	2560	0
705	20231103	090500	13217025	2560	2565	2565	2560	3475
706	20231103	090400	4306155	2565	2565	2565	2565	0
707	20231103	090300	4306155	2565	2565	2565	2565	0
708	20231103	090200	4306155	2565	2565	2565	2565	26
709	20231103	090100	4239465	2565	2565	2565	2565	0
710	20231103	090000	4239465	2565	2560	2565	2560	1656