KissMeData/088790/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195400	46453175	2055	2055	2055	2055	1114
3	20231103	195300	46453175	2055	2055	2055	2055	0
4	20231103	195200	46453175	2055	2055	2055	2055	0
5	20231103	195100	46453175	2055	2055	2055	2055	0
6	20231103	195000	46453175	2055	2055	2055	2055	0
7	20231103	194900	46453175	2055	2055	2055	2055	0
8	20231103	194800	46453175	2055	2055	2055	2055	0
9	20231103	194700	46453175	2055	2055	2055	2055	0
10	20231103	194600	46453175	2055	2055	2055	2055	0
11	20231103	194500	46453175	2055	2055	2055	2055	0
12	20231103	194400	46453175	2055	2055	2055	2055	0
13	20231103	194300	46453175	2055	2055	2055	2055	0
14	20231103	194200	46453175	2055	2055	2055	2055	0
15	20231103	194100	46453175	2055	2055	2055	2055	0
16	20231103	194000	46453175	2055	2055	2055	2055	0
17	20231103	193900	46453175	2055	2055	2055	2055	0
18	20231103	193800	46453175	2055	2055	2055	2055	0
19	20231103	193700	46453175	2055	2055	2055	2055	0
20	20231103	193600	46453175	2055	2055	2055	2055	0
21	20231103	193500	46453175	2055	2055	2055	2055	0
22	20231103	193400	46453175	2055	2055	2055	2055	0
23	20231103	193300	46453175	2055	2055	2055	2055	0
24	20231103	193200	46453175	2055	2055	2055	2055	0
25	20231103	193100	46453175	2055	2055	2055	2055	0
26	20231103	193000	46453175	2055	2055	2055	2055	0
27	20231103	192900	46453175	2055	2055	2055	2055	0
28	20231103	192800	46453175	2055	2055	2055	2055	0
29	20231103	192700	46453175	2055	2055	2055	2055	0
30	20231103	192600	46453175	2055	2055	2055	2055	0
31	20231103	192500	46453175	2055	2055	2055	2055	0
32	20231103	192400	46453175	2055	2055	2055	2055	1114
33	20231103	192300	46453175	2055	2055	2055	2055	0
34	20231103	192200	46453175	2055	2055	2055	2055	0
35	20231103	192100	46453175	2055	2055	2055	2055	0
36	20231103	192000	46453175	2055	2055	2055	2055	0
37	20231103	191900	46453175	2055	2055	2055	2055	0
38	20231103	191800	46453175	2055	2055	2055	2055	0
39	20231103	191700	46453175	2055	2055	2055	2055	0
40	20231103	191600	46453175	2055	2055	2055	2055	0
41	20231103	191500	46453175	2055	2055	2055	2055	0
42	20231103	191400	46453175	2055	2055	2055	2055	0
43	20231103	191300	46453175	2055	2055	2055	2055	0
44	20231103	191200	46453175	2055	2055	2055	2055	0
45	20231103	191100	46453175	2055	2055	2055	2055	0
46	20231103	191000	46453175	2055	2055	2055	2055	0
47	20231103	190900	46453175	2055	2055	2055	2055	0
48	20231103	190800	46453175	2055	2055	2055	2055	0
49	20231103	190700	46453175	2055	2055	2055	2055	0
50	20231103	190600	46453175	2055	2055	2055	2055	0
51	20231103	190500	46453175	2055	2055	2055	2055	0
52	20231103	190400	46453175	2055	2055	2055	2055	0
53	20231103	190300	46453175	2055	2055	2055	2055	0
54	20231103	190200	46453175	2055	2055	2055	2055	0
55	20231103	190100	46453175	2055	2055	2055	2055	0
56	20231103	190000	46453175	2055	2055	2055	2055	0
57	20231103	185900	46453175	2055	2055	2055	2055	0
58	20231103	185800	46453175	2055	2055	2055	2055	0
59	20231103	185700	46453175	2055	2055	2055	2055	0
60	20231103	185600	46453175	2055	2055	2055	2055	0
61	20231103	185500	46453175	2055	2055	2055	2055	0
62	20231103	185400	46453175	2055	2055	2055	2055	1114
63	20231103	185300	46453175	2055	2055	2055	2055	0
64	20231103	185200	46453175	2055	2055	2055	2055	0
65	20231103	185100	46453175	2055	2055	2055	2055	0
66	20231103	185000	46453175	2055	2055	2055	2055	0
67	20231103	184900	46453175	2055	2055	2055	2055	0
68	20231103	184800	46453175	2055	2055	2055	2055	0
69	20231103	184700	46453175	2055	2055	2055	2055	0
70	20231103	184600	46453175	2055	2055	2055	2055	0
71	20231103	184500	46453175	2055	2055	2055	2055	0
72	20231103	184400	46453175	2055	2055	2055	2055	0
73	20231103	184300	46453175	2055	2055	2055	2055	0
74	20231103	184200	46453175	2055	2055	2055	2055	0
75	20231103	184100	46453175	2055	2055	2055	2055	0
76	20231103	184000	46453175	2055	2055	2055	2055	0
77	20231103	183900	46453175	2055	2055	2055	2055	0
78	20231103	183800	46453175	2055	2055	2055	2055	0
79	20231103	183700	46453175	2055	2055	2055	2055	0
80	20231103	183600	46453175	2055	2055	2055	2055	0
81	20231103	183500	46453175	2055	2055	2055	2055	0
82	20231103	183400	46453175	2055	2055	2055	2055	0
83	20231103	183300	46453175	2055	2055	2055	2055	0
84	20231103	183200	46453175	2055	2055	2055	2055	0
85	20231103	183100	46453175	2055	2055	2055	2055	0
86	20231103	183000	46453175	2055	2055	2055	2055	0
87	20231103	182900	46453175	2055	2055	2055	2055	0
88	20231103	182800	46453175	2055	2055	2055	2055	0
89	20231103	182700	46453175	2055	2055	2055	2055	0
90	20231103	182600	46453175	2055	2055	2055	2055	0
91	20231103	182500	46453175	2055	2055	2055	2055	0
92	20231103	182400	46453175	2055	2055	2055	2055	1114
93	20231103	182300	46453175	2055	2055	2055	2055	0
94	20231103	182200	46453175	2055	2055	2055	2055	0
95	20231103	182100	46453175	2055	2055	2055	2055	0
96	20231103	182000	46453175	2055	2055	2055	2055	0
97	20231103	181900	46453175	2055	2055	2055	2055	0
98	20231103	181800	46453175	2055	2055	2055	2055	0
99	20231103	181700	46453175	2055	2055	2055	2055	0
100	20231103	181600	46453175	2055	2055	2055	2055	0
101	20231103	181500	46453175	2055	2055	2055	2055	0
102	20231103	181400	46453175	2055	2055	2055	2055	0
103	20231103	181300	46453175	2055	2055	2055	2055	0
104	20231103	181200	46453175	2055	2055	2055	2055	0
105	20231103	181100	46453175	2055	2055	2055	2055	0
106	20231103	181000	46453175	2055	2055	2055	2055	0
107	20231103	180900	46453175	2055	2055	2055	2055	0
108	20231103	180800	46453175	2055	2055	2055	2055	0
109	20231103	180700	46453175	2055	2055	2055	2055	0
110	20231103	180600	46453175	2055	2055	2055	2055	0
111	20231103	180500	46453175	2055	2055	2055	2055	0
112	20231103	180400	46453175	2055	2055	2055	2055	0
113	20231103	180300	46453175	2055	2055	2055	2055	0
114	20231103	180200	46453175	2055	2055	2055	2055	0
115	20231103	180100	46453175	2055	2055	2055	2055	0
116	20231103	180000	46453175	2055	2055	2055	2055	0
117	20231103	175900	46453175	2055	2055	2055	2055	0
118	20231103	175800	46453175	2055	2055	2055	2055	0
119	20231103	175700	46453175	2055	2055	2055	2055	0
120	20231103	175600	46453175	2055	2055	2055	2055	0
121	20231103	175500	46453175	2055	2055	2055	2055	0
122	20231103	175400	46453175	2055	2055	2055	2055	1114
123	20231103	175300	46453175	2055	2055	2055	2055	0
124	20231103	175200	46453175	2055	2055	2055	2055	0
125	20231103	175100	46453175	2055	2055	2055	2055	0
126	20231103	175000	46453175	2055	2055	2055	2055	0
127	20231103	174900	46453175	2055	2055	2055	2055	0
128	20231103	174800	46453175	2055	2055	2055	2055	0
129	20231103	174700	46453175	2055	2055	2055	2055	0
130	20231103	174600	46453175	2055	2055	2055	2055	0
131	20231103	174500	46453175	2055	2055	2055	2055	0
132	20231103	174400	46453175	2055	2055	2055	2055	0
133	20231103	174300	46453175	2055	2055	2055	2055	0
134	20231103	174200	46453175	2055	2055	2055	2055	0
135	20231103	174100	46453175	2055	2055	2055	2055	0
136	20231103	174000	46453175	2055	2055	2055	2055	0
137	20231103	173900	46453175	2055	2055	2055	2055	0
138	20231103	173800	46453175	2055	2055	2055	2055	0
139	20231103	173700	46453175	2055	2055	2055	2055	0
140	20231103	173600	46453175	2055	2055	2055	2055	0
141	20231103	173500	46453175	2055	2055	2055	2055	0
142	20231103	173400	46453175	2055	2055	2055	2055	0
143	20231103	173300	46453175	2055	2055	2055	2055	0
144	20231103	173200	46453175	2055	2055	2055	2055	0
145	20231103	173100	46453175	2055	2055	2055	2055	0
146	20231103	173000	46453175	2055	2055	2055	2055	0
147	20231103	172900	46453175	2055	2055	2055	2055	0
148	20231103	172800	46453175	2055	2055	2055	2055	0
149	20231103	172700	46453175	2055	2055	2055	2055	0
150	20231103	172600	46453175	2055	2055	2055	2055	0
151	20231103	172500	46453175	2055	2055	2055	2055	0
152	20231103	172400	46453175	2055	2055	2055	2055	1114
153	20231103	172300	46453175	2055	2055	2055	2055	0
154	20231103	172200	46453175	2055	2055	2055	2055	0
155	20231103	172100	46453175	2055	2055	2055	2055	0
156	20231103	172000	46453175	2055	2055	2055	2055	0
157	20231103	171900	46453175	2055	2055	2055	2055	0
158	20231103	171800	46453175	2055	2055	2055	2055	0
159	20231103	171700	46453175	2055	2055	2055	2055	0
160	20231103	171600	46453175	2055	2055	2055	2055	0
161	20231103	171500	46453175	2055	2055	2055	2055	0
162	20231103	171400	46453175	2055	2055	2055	2055	0
163	20231103	171300	46453175	2055	2055	2055	2055	0
164	20231103	171200	46453175	2055	2055	2055	2055	0
165	20231103	171100	46453175	2055	2055	2055	2055	0
166	20231103	171000	46453175	2055	2055	2055	2055	0
167	20231103	170900	46453175	2055	2055	2055	2055	0
168	20231103	170800	46453175	2055	2055	2055	2055	0
169	20231103	170700	46453175	2055	2055	2055	2055	0
170	20231103	170600	46453175	2055	2055	2055	2055	0
171	20231103	170500	46453175	2055	2055	2055	2055	0
172	20231103	170400	46453175	2055	2055	2055	2055	0
173	20231103	170300	46453175	2055	2055	2055	2055	0
174	20231103	170200	46453175	2055	2055	2055	2055	0
175	20231103	170100	46453175	2055	2055	2055	2055	0
176	20231103	170000	46453175	2055	2055	2055	2055	0
177	20231103	165900	46453175	2055	2055	2055	2055	0
178	20231103	165800	46453175	2055	2055	2055	2055	0
179	20231103	165700	46453175	2055	2055	2055	2055	0
180	20231103	165600	46453175	2055	2055	2055	2055	0
181	20231103	165500	46453175	2055	2055	2055	2055	0
182	20231103	165400	46453175	2055	2055	2055	2055	1114
183	20231103	165300	46453175	2055	2055	2055	2055	0
184	20231103	165200	46453175	2055	2055	2055	2055	0
185	20231103	165100	46453175	2055	2055	2055	2055	0
186	20231103	165000	46453175	2055	2055	2055	2055	0
187	20231103	164900	46453175	2055	2055	2055	2055	0
188	20231103	164800	46453175	2055	2055	2055	2055	0
189	20231103	164700	46453175	2055	2055	2055	2055	0
190	20231103	164600	46453175	2055	2055	2055	2055	0
191	20231103	164500	46453175	2055	2055	2055	2055	0
192	20231103	164400	46453175	2055	2055	2055	2055	0
193	20231103	164300	46453175	2055	2055	2055	2055	0
194	20231103	164200	46453175	2055	2055	2055	2055	0
195	20231103	164100	46453175	2055	2055	2055	2055	0
196	20231103	164000	46453175	2055	2055	2055	2055	0
197	20231103	163900	46453175	2055	2055	2055	2055	0
198	20231103	163800	46453175	2055	2055	2055	2055	0
199	20231103	163700	46453175	2055	2055	2055	2055	0
200	20231103	163600	46453175	2055	2055	2055	2055	0
201	20231103	163500	46453175	2055	2055	2055	2055	0
202	20231103	163400	46453175	2055	2055	2055	2055	0
203	20231103	163300	46453175	2055	2055	2055	2055	0
204	20231103	163200	46453175	2055	2055	2055	2055	0
205	20231103	163100	46453175	2055	2055	2055	2055	0
206	20231103	163000	46453175	2055	2055	2055	2055	0
207	20231103	162900	46453175	2055	2055	2055	2055	0
208	20231103	162800	46453175	2055	2055	2055	2055	0
209	20231103	162700	46453175	2055	2055	2055	2055	0
210	20231103	162600	46453175	2055	2055	2055	2055	0
211	20231103	162500	46453175	2055	2055	2055	2055	0
212	20231103	162400	46453175	2055	2055	2055	2055	1114
213	20231103	162300	46453175	2055	2055	2055	2055	0
214	20231103	162200	46453175	2055	2055	2055	2055	0
215	20231103	162100	46453175	2055	2055	2055	2055	0
216	20231103	162000	46453175	2055	2055	2055	2055	0
217	20231103	161900	46453175	2055	2055	2055	2055	0
218	20231103	161800	46453175	2055	2055	2055	2055	0
219	20231103	161700	46453175	2055	2055	2055	2055	0
220	20231103	161600	46453175	2055	2055	2055	2055	0
221	20231103	161500	46453175	2055	2055	2055	2055	0
222	20231103	161400	46453175	2055	2055	2055	2055	0
223	20231103	161300	46453175	2055	2055	2055	2055	0
224	20231103	161200	46453175	2055	2055	2055	2055	0
225	20231103	161100	46453175	2055	2055	2055	2055	0
226	20231103	161000	46453175	2055	2055	2055	2055	0
227	20231103	160900	46453175	2055	2055	2055	2055	0
228	20231103	160800	46453175	2055	2055	2055	2055	0
229	20231103	160700	46453175	2055	2055	2055	2055	0
230	20231103	160600	46453175	2055	2055	2055	2055	0
231	20231103	160500	46453175	2055	2055	2055	2055	0
232	20231103	160400	46453175	2055	2055	2055	2055	0
233	20231103	160300	46453175	2055	2055	2055	2055	0
234	20231103	160200	46453175	2055	2055	2055	2055	0
235	20231103	160100	46453175	2055	2055	2055	2055	0
236	20231103	160000	46453175	2055	2055	2055	2055	0
237	20231103	155900	46453175	2055	2055	2055	2055	0
238	20231103	155800	46453175	2055	2055	2055	2055	0
239	20231103	155700	46453175	2055	2055	2055	2055	0
240	20231103	155600	46453175	2055	2055	2055	2055	0
241	20231103	155500	46453175	2055	2055	2055	2055	0
242	20231103	155400	46453175	2055	2055	2055	2055	1114
243	20231103	155300	46453175	2055	2055	2055	2055	0
244	20231103	155200	46453175	2055	2055	2055	2055	0
245	20231103	155100	46453175	2055	2055	2055	2055	0
246	20231103	155000	46453175	2055	2055	2055	2055	0
247	20231103	154900	46453175	2055	2055	2055	2055	0
248	20231103	154800	46453175	2055	2055	2055	2055	0
249	20231103	154700	46453175	2055	2055	2055	2055	0
250	20231103	154600	46453175	2055	2055	2055	2055	0
251	20231103	154500	46453175	2055	2055	2055	2055	0
252	20231103	154400	46453175	2055	2055	2055	2055	0
253	20231103	154300	46453175	2055	2055	2055	2055	0
254	20231103	154200	46453175	2055	2055	2055	2055	0
255	20231103	154100	46453175	2055	2055	2055	2055	0
256	20231103	154000	46453175	2055	2055	2055	2055	0
257	20231103	153900	46453175	2055	2055	2055	2055	0
258	20231103	153800	46453175	2055	2055	2055	2055	0
259	20231103	153700	46453175	2055	2055	2055	2055	0
260	20231103	153600	46453175	2055	2055	2055	2055	0
261	20231103	153500	46453175	2055	2055	2055	2055	0
262	20231103	153400	46453175	2055	2055	2055	2055	0
263	20231103	153300	46453175	2055	2055	2055	2055	0
264	20231103	153200	46453175	2055	2055	2055	2055	0
265	20231103	153100	46453175	2055	2055	2055	2055	0
266	20231103	153000	46453175	2055	2055	2055	2055	1114
267	20231103	152900	44163905	2085	2085	2085	2085	0
268	20231103	152800	44163905	2085	2085	2085	2085	0
269	20231103	152700	44163905	2085	2085	2085	2085	0
270	20231103	152600	44163905	2085	2085	2085	2085	0
271	20231103	152500	44163905	2085	2085	2085	2085	0
272	20231103	152400	44163905	2085	2085	2085	2085	0
273	20231103	152300	44163905	2085	2085	2085	2085	0
274	20231103	152200	44163905	2085	2085	2085	2085	0
275	20231103	152100	44163905	2085	2085	2085	2085	0
276	20231103	152000	44163905	2085	2085	2085	2085	0
277	20231103	151900	44163905	2085	2085	2085	2085	1
278	20231103	151800	44161820	2080	2080	2080	2080	0
279	20231103	151700	44161820	2080	2080	2080	2080	332
280	20231103	151600	43471260	2080	2080	2080	2070	19
281	20231103	151500	43431890	2080	2080	2080	2080	4
282	20231103	151400	43423570	2070	2080	2080	2070	4
283	20231103	151300	43415260	2080	2085	2090	2080	34
284	20231103	151200	43344485	2075	2075	2075	2075	0
285	20231103	151100	43344485	2075	2075	2075	2075	0
286	20231103	151000	43344485	2075	2075	2075	2075	1
287	20231103	150900	43342410	2075	2080	2080	2075	293
288	20231103	150800	42734415	2080	2080	2080	2080	3
289	20231103	150700	42728175	2080	2080	2080	2080	4
290	20231103	150600	42719855	2080	2080	2080	2080	4
291	20231103	150500	42711535	2080	2080	2080	2080	121
292	20231103	150400	42459855	2080	2080	2080	2080	0
293	20231103	150300	42459855	2080	2080	2080	2080	0
294	20231103	150200	42459855	2080	2080	2080	2080	0
295	20231103	150100	42459855	2080	2080	2080	2080	0
296	20231103	150000	42459855	2080	2075	2080	2075	470
297	20231103	145900	41484570	2075	2075	2075	2075	4
298	20231103	145800	41476270	2075	2075	2075	2075	3
299	20231103	145700	41470045	2075	2075	2075	2075	4
300	20231103	145600	41461745	2075	2075	2075	2075	3
301	20231103	145500	41455520	2075	2075	2075	2075	4
302	20231103	145400	41447220	2075	2075	2075	2075	4
303	20231103	145300	41438920	2075	2075	2075	2075	4
304	20231103	145200	41430620	2075	2075	2075	2075	5
305	20231103	145100	41420245	2075	2075	2075	2075	3
306	20231103	145000	41414020	2075	2075	2075	2075	4
307	20231103	144900	41405720	2075	2075	2075	2075	4
308	20231103	144800	41397420	2075	2075	2075	2075	4
309	20231103	144700	41389120	2075	2075	2075	2075	4
310	20231103	144600	41380820	2075	2075	2075	2075	4
311	20231103	144500	41372520	2075	2075	2075	2075	4
312	20231103	144400	41364220	2075	2075	2075	2075	3
313	20231103	144300	41357995	2075	2075	2075	2075	4
314	20231103	144200	41349695	2075	2075	2075	2075	19
315	20231103	144100	41310270	2075	2075	2075	2075	4
316	20231103	144000	41301970	2075	2075	2075	2075	4
317	20231103	143900	41293670	2075	2075	2075	2075	4
318	20231103	143800	41285370	2075	2075	2075	2075	4
319	20231103	143700	41277070	2075	2075	2075	2075	4
320	20231103	143600	41268770	2075	2070	2075	2070	623
321	20231103	143500	39979145	2070	2070	2070	2070	6
322	20231103	143400	39966725	2070	2070	2070	2070	5
323	20231103	143300	39956375	2070	2070	2070	2070	5
324	20231103	143200	39946025	2070	2070	2070	2070	6
325	20231103	143100	39933605	2070	2070	2070	2070	5
326	20231103	143000	39923255	2070	2070	2070	2070	5
327	20231103	142900	39912905	2070	2070	2070	2070	6
328	20231103	142800	39900485	2070	2070	2070	2070	7
329	20231103	142700	39885995	2070	2065	2070	2065	30
330	20231103	142600	39823900	2065	2065	2065	2065	6
331	20231103	142500	39811510	2065	2060	2065	2060	17
332	20231103	142400	39776475	2055	2060	2060	2055	11
333	20231103	142300	39753830	2060	2060	2060	2060	5
334	20231103	142200	39743530	2060	2060	2060	2060	27
335	20231103	142100	39687910	2060	2060	2060	2060	80
336	20231103	142000	39523110	2060	2080	2080	2060	997
337	20231103	141900	37465470	2080	2080	2080	2080	5
338	20231103	141800	37455070	2080	2080	2080	2080	6
339	20231103	141700	37442590	2080	2080	2080	2080	7
340	20231103	141600	37428030	2080	2080	2080	2080	5
341	20231103	141500	37417630	2080	2080	2080	2080	5
342	20231103	141400	37407230	2080	2080	2080	2080	6
343	20231103	141300	37394750	2075	2080	2080	2075	12
344	20231103	141200	37369820	2080	2080	2080	2080	6
345	20231103	141100	37357340	2080	2080	2080	2080	6
346	20231103	141000	37344860	2080	2080	2080	2080	5
347	20231103	140900	37334460	2080	2080	2080	2080	5
348	20231103	140800	37324060	2080	2080	2080	2080	54
349	20231103	140700	37211740	2080	2085	2085	2080	380
350	20231103	140600	36421230	2090	2090	2090	2090	1
351	20231103	140500	36419140	2090	2090	2090	2090	1
352	20231103	140400	36417050	2090	2090	2090	2090	0
353	20231103	140300	36417050	2090	2090	2090	2090	0
354	20231103	140200	36417050	2090	2090	2090	2090	0
355	20231103	140100	36417050	2090	2090	2090	2090	0
356	20231103	140000	36417050	2090	2090	2090	2090	0
357	20231103	135900	36417050	2090	2090	2090	2090	0
358	20231103	135800	36417050	2090	2090	2090	2090	0
359	20231103	135700	36417050	2090	2090	2090	2090	1
360	20231103	135600	36414960	2090	2090	2090	2090	0
361	20231103	135500	36414960	2090	2090	2090	2090	1
362	20231103	135400	36412870	2090	2090	2090	2090	0
363	20231103	135300	36412870	2090	2090	2090	2090	0
364	20231103	135200	36412870	2090	2090	2090	2090	0
365	20231103	135100	36412870	2090	2090	2090	2090	0
366	20231103	135000	36412870	2090	2090	2090	2090	1
367	20231103	134900	36410780	2090	2090	2090	2090	0
368	20231103	134800	36410780	2090	2090	2090	2090	0
369	20231103	134700	36410780	2090	2090	2090	2090	0
370	20231103	134600	36410780	2090	2090	2090	2090	0
371	20231103	134500	36410780	2090	2090	2090	2090	0
372	20231103	134400	36410780	2090	2090	2090	2090	1
373	20231103	134300	36408690	2090	2090	2090	2090	0
374	20231103	134200	36408690	2090	2090	2090	2090	1
375	20231103	134100	36406600	2090	2090	2090	2090	0
376	20231103	134000	36406600	2090	2090	2090	2090	0
377	20231103	133900	36406600	2090	2090	2090	2090	0
378	20231103	133800	36406600	2090	2090	2090	2090	0
379	20231103	133700	36406600	2090	2090	2090	2090	0
380	20231103	133600	36406600	2090	2090	2090	2090	0
381	20231103	133500	36406600	2090	2090	2090	2090	0
382	20231103	133400	36406600	2090	2090	2090	2090	1
383	20231103	133300	36404510	2090	2090	2090	2090	1
384	20231103	133200	36402420	2090	2090	2090	2090	1
385	20231103	133100	36400330	2090	2090	2090	2090	0
386	20231103	133000	36400330	2090	2090	2090	2090	0
387	20231103	132900	36400330	2090	2090	2090	2090	0
388	20231103	132800	36400330	2090	2090	2090	2090	0
389	20231103	132700	36400330	2090	2090	2090	2090	0
390	20231103	132600	36400330	2090	2090	2090	2090	1
391	20231103	132500	36398240	2090	2090	2090	2090	0
392	20231103	132400	36398240	2090	2090	2090	2090	0
393	20231103	132300	36398240	2090	2090	2090	2090	0
394	20231103	132200	36398240	2090	2090	2095	2090	479
395	20231103	132100	35397125	2080	2080	2080	2080	0
396	20231103	132000	35397125	2080	2090	2090	2080	2489
397	20231103	131900	30219875	2095	2095	2095	2095	0
398	20231103	131800	30219875	2095	2095	2095	2095	1
399	20231103	131700	30217780	2095	2095	2095	2095	0
400	20231103	131600	30217780	2095	2095	2095	2095	0
401	20231103	131500	30217780	2095	2095	2095	2095	0
402	20231103	131400	30217780	2095	2095	2095	2095	0
403	20231103	131300	30217780	2095	2095	2095	2095	0
404	20231103	131200	30217780	2095	2095	2095	2095	0
405	20231103	131100	30217780	2095	2095	2095	2095	2
406	20231103	131000	30213590	2095	2095	2095	2095	0
407	20231103	130900	30213590	2095	2095	2095	2095	0
408	20231103	130800	30213590	2095	2095	2095	2095	0
409	20231103	130700	30213590	2095	2095	2095	2095	0
410	20231103	130600	30213590	2095	2085	2095	2080	190
411	20231103	130500	29818310	2095	2095	2095	2095	2
412	20231103	130400	29814120	2085	2085	2085	2085	537
413	20231103	130300	28694475	2090	2090	2090	2090	6
414	20231103	130200	28681935	2095	2095	2095	2095	0
415	20231103	130100	28681935	2095	2095	2095	2095	0
416	20231103	130000	28681935	2095	2095	2095	2095	1
417	20231103	125900	28679840	2095	2095	2095	2095	0
418	20231103	125800	28679840	2095	2095	2095	2095	0
419	20231103	125700	28679840	2095	2095	2095	2095	0
420	20231103	125600	28679840	2095	2095	2095	2095	0
421	20231103	125500	28679840	2095	2085	2095	2085	301
422	20231103	125400	28052245	2090	2090	2090	2090	0
423	20231103	125300	28052245	2090	2090	2090	2090	11
424	20231103	125200	28029255	2090	2090	2090	2090	0
425	20231103	125100	28029255	2090	2090	2090	2090	0
426	20231103	125000	28029255	2090	2090	2090	2090	0
427	20231103	124900	28029255	2090	2090	2090	2090	1
428	20231103	124800	28027165	2090	2090	2090	2090	1
429	20231103	124700	28025075	2090	2090	2090	2090	1
430	20231103	124600	28022985	2090	2090	2090	2090	0
431	20231103	124500	28022985	2090	2090	2090	2090	0
432	20231103	124400	28022985	2090	2090	2090	2090	0
433	20231103	124300	28022985	2090	2090	2090	2090	0
434	20231103	124200	28022985	2090	2090	2090	2090	0
435	20231103	124100	28022985	2090	2090	2090	2090	2
436	20231103	124000	28018805	2090	2090	2090	2090	1
437	20231103	123900	28016715	2090	2090	2090	2090	0
438	20231103	123800	28016715	2090	2090	2090	2090	2
439	20231103	123700	28012535	2090	2090	2090	2090	0
440	20231103	123600	28012535	2090	2090	2090	2090	0
441	20231103	123500	28012535	2090	2090	2090	2090	4
442	20231103	123400	28004175	2090	2090	2090	2090	0
443	20231103	123300	28004175	2090	2090	2090	2090	0
444	20231103	123200	28004175	2090	2090	2090	2090	1
445	20231103	123100	28002085	2090	2090	2090	2090	0
446	20231103	123000	28002085	2090	2090	2090	2090	0
447	20231103	122900	28002085	2090	2090	2090	2090	2
448	20231103	122800	27997905	2085	2085	2085	2085	300
449	20231103	122700	27372405	2090	2090	2090	2090	2
450	20231103	122600	27368225	2090	2090	2090	2090	0
451	20231103	122500	27368225	2090	2090	2090	2090	0
452	20231103	122400	27368225	2090	2090	2090	2090	1
453	20231103	122300	27366135	2085	2085	2085	2085	0
454	20231103	122200	27366135	2085	2085	2085	2085	300
455	20231103	122100	26740635	2085	2085	2085	2085	0
456	20231103	122000	26740635	2085	2085	2085	2085	2
457	20231103	121900	26736465	2090	2090	2090	2090	0
458	20231103	121800	26736465	2090	2090	2090	2090	0
459	20231103	121700	26736465	2090	2090	2090	2090	0
460	20231103	121600	26736465	2090	2090	2090	2090	3
461	20231103	121500	26730195	2090	2090	2090	2090	18
462	20231103	121400	26692575	2095	2095	2095	2095	2
463	20231103	121300	26688385	2095	2095	2095	2095	8
464	20231103	121200	26671625	2095	2095	2095	2095	2
465	20231103	121100	26667435	2090	2090	2090	2090	122
466	20231103	121000	26412455	2090	2090	2090	2090	0
467	20231103	120900	26412455	2090	2090	2090	2090	0
468	20231103	120800	26412455	2090	2090	2090	2090	1
469	20231103	120700	26410365	2090	2090	2090	2090	0
470	20231103	120600	26410365	2090	2090	2090	2090	0
471	20231103	120500	26410365	2090	2090	2090	2090	5
472	20231103	120400	26399915	2090	2090	2090	2090	0
473	20231103	120300	26399915	2090	2090	2090	2090	0
474	20231103	120200	26399915	2090	2090	2090	2090	0
475	20231103	120100	26399915	2090	2090	2090	2090	3
476	20231103	120000	26393645	2090	2090	2090	2090	0
477	20231103	115900	26393645	2090	2090	2090	2090	0
478	20231103	115800	26393645	2090	2090	2090	2090	0
479	20231103	115700	26393645	2090	2090	2090	2090	0
480	20231103	115600	26393645	2090	2090	2090	2090	0
481	20231103	115500	26393645	2090	2090	2090	2090	0
482	20231103	115400	26393645	2090	2090	2090	2090	2
483	20231103	115300	26389465	2090	2090	2090	2090	1
484	20231103	115200	26387375	2090	2090	2090	2090	0
485	20231103	115100	26387375	2090	2090	2090	2090	0
486	20231103	115000	26387375	2090	2090	2090	2090	0
487	20231103	114900	26387375	2090	2090	2090	2090	0
488	20231103	114800	26387375	2090	2090	2090	2090	0
489	20231103	114700	26387375	2090	2090	2090	2090	0
490	20231103	114600	26387375	2090	2090	2090	2090	159
491	20231103	114500	26055065	2090	2090	2090	2090	1
492	20231103	114400	26052975	2090	2090	2090	2090	0
493	20231103	114300	26052975	2090	2090	2090	2090	2
494	20231103	114200	26048795	2090	2090	2090	2090	0
495	20231103	114100	26048795	2090	2090	2090	2090	0
496	20231103	114000	26048795	2090	2090	2090	2090	0
497	20231103	113900	26048795	2090	2090	2090	2090	0
498	20231103	113800	26048795	2090	2090	2090	2090	0
499	20231103	113700	26048795	2090	2090	2090	2090	1
500	20231103	113600	26046705	2090	2090	2090	2090	0
501	20231103	113500	26046705	2090	2090	2090	2090	0
502	20231103	113400	26046705	2090	2090	2090	2090	0
503	20231103	113300	26046705	2090	2090	2090	2090	15
504	20231103	113200	26015355	2090	2090	2090	2090	2
505	20231103	113100	26011175	2090	2090	2090	2090	0
506	20231103	113000	26011175	2090	2090	2090	2090	1
507	20231103	112900	26009085	2085	2085	2085	2085	0
508	20231103	112800	26009085	2085	2085	2085	2085	0
509	20231103	112700	26009085	2085	2085	2085	2085	0
510	20231103	112600	26009085	2085	2085	2085	2085	0
511	20231103	112500	26009085	2085	2085	2085	2085	0
512	20231103	112400	26009085	2085	2085	2085	2085	20
513	20231103	112300	25967385	2085	2085	2085	2085	23
514	20231103	112200	25919430	2090	2090	2090	2090	1
515	20231103	112100	25917340	2090	2090	2090	2090	3
516	20231103	112000	25911070	2090	2090	2090	2090	29
517	20231103	111900	25850460	2090	2090	2090	2090	0
518	20231103	111800	25850460	2090	2090	2090	2090	0
519	20231103	111700	25850460	2090	2090	2090	2090	0
520	20231103	111600	25850460	2090	2090	2090	2090	0
521	20231103	111500	25850460	2090	2090	2090	2090	0
522	20231103	111400	25850460	2090	2090	2090	2090	1
523	20231103	111300	25848370	2090	2090	2090	2090	67
524	20231103	111200	25708340	2090	2090	2090	2090	0
525	20231103	111100	25708340	2090	2090	2090	2090	0
526	20231103	111000	25708340	2090	2090	2090	2090	0
527	20231103	110900	25708340	2090	2090	2090	2090	0
528	20231103	110800	25708340	2090	2090	2090	2090	0
529	20231103	110700	25708340	2090	2090	2090	2090	0
530	20231103	110600	25708340	2090	2090	2090	2090	1
531	20231103	110500	25706250	2085	2085	2085	2085	0
532	20231103	110400	25706250	2085	2085	2085	2085	231
533	20231103	110300	25224615	2085	2085	2085	2085	0
534	20231103	110200	25224615	2085	2085	2085	2085	0
535	20231103	110100	25224615	2085	2085	2085	2085	0
536	20231103	110000	25224615	2085	2085	2085	2085	0
537	20231103	105900	25224615	2085	2085	2085	2085	424
538	20231103	105800	24340575	2090	2090	2090	2090	1
539	20231103	105700	24338485	2090	2090	2090	2090	15
540	20231103	105600	24307135	2095	2095	2095	2095	0
541	20231103	105500	24307135	2095	2095	2095	2095	0
542	20231103	105400	24307135	2095	2095	2095	2095	0
543	20231103	105300	24307135	2095	2095	2095	2095	0
544	20231103	105200	24307135	2095	2095	2095	2095	2
545	20231103	105100	24302945	2090	2095	2095	2090	31
546	20231103	105000	24238150	2095	2090	2095	2090	457
547	20231103	104900	23283015	2085	2085	2085	2085	76
548	20231103	104800	23124555	2085	2085	2085	2085	553
549	20231103	104700	21971550	2085	2085	2085	2085	0
550	20231103	104600	21971550	2085	2085	2085	2085	0
551	20231103	104500	21971550	2085	2085	2085	2085	0
552	20231103	104400	21971550	2085	2085	2085	2085	0
553	20231103	104300	21971550	2085	2085	2085	2085	1
554	20231103	104200	21969465	2080	2080	2080	2080	0
555	20231103	104100	21969465	2080	2080	2080	2080	0
556	20231103	104000	21969465	2080	2080	2080	2080	103
557	20231103	103900	21755225	2085	2085	2085	2085	0
558	20231103	103800	21755225	2085	2085	2085	2085	0
559	20231103	103700	21755225	2085	2085	2085	2085	1
560	20231103	103600	21753140	2085	2085	2085	2085	0
561	20231103	103500	21753140	2085	2085	2085	2085	1
562	20231103	103400	21751055	2080	2080	2080	2080	0
563	20231103	103300	21751055	2080	2080	2080	2080	0
564	20231103	103200	21751055	2080	2080	2080	2080	0
565	20231103	103100	21751055	2080	2080	2080	2080	0
566	20231103	103000	21751055	2080	2080	2080	2080	0
567	20231103	102900	21751055	2080	2080	2080	2080	10
568	20231103	102800	21730255	2085	2085	2085	2085	0
569	20231103	102700	21730255	2085	2085	2085	2085	1
570	20231103	102600	21728170	2080	2080	2080	2080	0
571	20231103	102500	21728170	2080	2080	2080	2080	108
572	20231103	102400	21503530	2085	2085	2085	2085	0
573	20231103	102300	21503530	2085	2085	2085	2085	1
574	20231103	102200	21501445	2085	2085	2085	2085	0
575	20231103	102100	21501445	2085	2085	2085	2085	0
576	20231103	102000	21501445	2085	2085	2085	2085	1
577	20231103	101900	21499360	2085	2085	2085	2085	0
578	20231103	101800	21499360	2085	2085	2085	2085	1
579	20231103	101700	21497275	2085	2085	2085	2085	0
580	20231103	101600	21497275	2085	2085	2085	2085	0
581	20231103	101500	21497275	2085	2085	2085	2085	1
582	20231103	101400	21495190	2085	2085	2085	2085	0
583	20231103	101300	21495190	2085	2085	2085	2085	0
584	20231103	101200	21495190	2085	2085	2085	2085	1
585	20231103	101100	21493105	2085	2085	2085	2085	0
586	20231103	101000	21493105	2085	2085	2085	2085	143
587	20231103	100900	21194950	2085	2085	2085	2085	0
588	20231103	100800	21194950	2085	2085	2085	2085	0
589	20231103	100700	21194950	2085	2085	2085	2085	0
590	20231103	100600	21194950	2085	2085	2085	2085	0
591	20231103	100500	21194950	2085	2085	2085	2085	0
592	20231103	100400	21194950	2085	2085	2085	2085	1
593	20231103	100300	21192865	2085	2085	2085	2085	0
594	20231103	100200	21192865	2085	2085	2085	2085	0
595	20231103	100100	21192865	2085	2085	2085	2085	1
596	20231103	100000	21190780	2080	2080	2080	2080	0
597	20231103	095900	21190780	2080	2080	2080	2080	2
598	20231103	095800	21186620	2080	2080	2080	2080	5
599	20231103	095700	21176220	2080	2080	2080	2080	5
600	20231103	095600	21165820	2080	2080	2080	2080	6
601	20231103	095500	21153340	2080	2080	2080	2080	6
602	20231103	095400	21140860	2080	2080	2080	2080	5
603	20231103	095300	21130460	2080	2080	2080	2080	7
604	20231103	095200	21115900	2080	2080	2080	2080	5
605	20231103	095100	21105500	2080	2080	2080	2080	5
606	20231103	095000	21095100	2080	2080	2080	2080	6
607	20231103	094900	21082620	2080	2080	2080	2080	5
608	20231103	094800	21072220	2080	2080	2080	2080	6
609	20231103	094700	21059740	2080	2080	2080	2080	6
610	20231103	094600	21047260	2080	2080	2080	2080	5
611	20231103	094500	21036860	2080	2080	2080	2080	5
612	20231103	094400	21026460	2080	2080	2080	2080	6
613	20231103	094300	21013980	2080	2080	2080	2080	10
614	20231103	094200	20993180	2080	2080	2080	2080	4
615	20231103	094100	20984860	2080	2080	2080	2080	7
616	20231103	094000	20970300	2080	2080	2080	2080	5
617	20231103	093900	20959900	2080	2080	2080	2080	5
618	20231103	093800	20949500	2080	2080	2080	2080	6
619	20231103	093700	20937020	2080	2080	2080	2080	8
620	20231103	093600	20920380	2080	2080	2080	2080	5
621	20231103	093500	20909980	2080	2080	2080	2080	4
622	20231103	093400	20901660	2080	2080	2080	2080	6
623	20231103	093300	20889180	2080	2080	2080	2080	6
624	20231103	093200	20876700	2070	2080	2080	2070	13
625	20231103	093100	20849750	2080	2080	2080	2080	8
626	20231103	093000	20833110	2080	2080	2080	2080	4
627	20231103	092900	20824790	2080	2080	2080	2080	3
628	20231103	092800	20818550	2080	2080	2080	2080	5
629	20231103	092700	20808150	2080	2080	2080	2080	75
630	20231103	092600	20652150	2085	2085	2085	2085	2
631	20231103	092500	20647980	2085	2085	2085	2085	13
632	20231103	092400	20620875	2085	2085	2085	2085	0
633	20231103	092300	20620875	2085	2085	2085	2085	0
634	20231103	092200	20620875	2085	2085	2085	2085	0
635	20231103	092100	20620875	2085	2085	2085	2085	0
636	20231103	092000	20620875	2085	2085	2085	2085	0
637	20231103	091900	20620875	2085	2085	2085	2085	0
638	20231103	091800	20620875	2085	2085	2085	2085	0
639	20231103	091700	20620875	2085	2085	2085	2085	1
640	20231103	091600	20618790	2080	2080	2080	2080	0
641	20231103	091500	20618790	2080	2080	2080	2080	2
642	20231103	091400	20614630	2085	2085	2085	2085	0
643	20231103	091300	20614630	2085	2085	2085	2085	0
644	20231103	091200	20614630	2085	2080	2085	2080	10
645	20231103	091100	20593820	2080	2065	2080	2065	5
646	20231103	091000	20583450	2065	2065	2065	2065	31
647	20231103	090900	20519435	2065	2065	2065	2065	5
648	20231103	090800	20509110	2060	2065	2065	2060	3099
649	20231103	090700	14125140	2065	2080	2080	2065	344
650	20231103	090600	13414575	2070	2075	2075	2070	659
651	20231103	090500	12050390	2075	2080	2080	2075	178
652	20231103	090400	11680985	2080	2080	2080	2080	716
653	20231103	090300	10191705	2080	2085	2085	2080	3629
654	20231103	090200	2639820	2085	2085	2085	2085	0
655	20231103	090100	2639820	2085	2085	2085	2085	59
656	20231103	090000	2516805	2085	2080	2085	2080	1210