KissMeData/351320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211000	55080895	2505	2505	2505	2505	1616
3	20231103	210900	55080895	2505	2505	2505	2505	0
4	20231103	210800	55080895	2505	2505	2505	2505	0
5	20231103	210700	55080895	2505	2505	2505	2505	0
6	20231103	210600	55080895	2505	2505	2505	2505	0
7	20231103	210500	55080895	2505	2505	2505	2505	0
8	20231103	210400	55080895	2505	2505	2505	2505	0
9	20231103	210300	55080895	2505	2505	2505	2505	0
10	20231103	210200	55080895	2505	2505	2505	2505	0
11	20231103	210100	55080895	2505	2505	2505	2505	0
12	20231103	210000	55080895	2505	2505	2505	2505	0
13	20231103	205900	55080895	2505	2505	2505	2505	0
14	20231103	205800	55080895	2505	2505	2505	2505	0
15	20231103	205700	55080895	2505	2505	2505	2505	0
16	20231103	205600	55080895	2505	2505	2505	2505	0
17	20231103	205500	55080895	2505	2505	2505	2505	0
18	20231103	205400	55080895	2505	2505	2505	2505	0
19	20231103	205300	55080895	2505	2505	2505	2505	0
20	20231103	205200	55080895	2505	2505	2505	2505	0
21	20231103	205100	55080895	2505	2505	2505	2505	0
22	20231103	205000	55080895	2505	2505	2505	2505	0
23	20231103	204900	55080895	2505	2505	2505	2505	0
24	20231103	204800	55080895	2505	2505	2505	2505	0
25	20231103	204700	55080895	2505	2505	2505	2505	0
26	20231103	204600	55080895	2505	2505	2505	2505	0
27	20231103	204500	55080895	2505	2505	2505	2505	0
28	20231103	204400	55080895	2505	2505	2505	2505	0
29	20231103	204300	55080895	2505	2505	2505	2505	0
30	20231103	204200	55080895	2505	2505	2505	2505	0
31	20231103	204100	55080895	2505	2505	2505	2505	0
32	20231103	204000	55080895	2505	2505	2505	2505	1616
33	20231103	203900	55080895	2505	2505	2505	2505	0
34	20231103	203800	55080895	2505	2505	2505	2505	0
35	20231103	203700	55080895	2505	2505	2505	2505	0
36	20231103	203600	55080895	2505	2505	2505	2505	0
37	20231103	203500	55080895	2505	2505	2505	2505	0
38	20231103	203400	55080895	2505	2505	2505	2505	0
39	20231103	203300	55080895	2505	2505	2505	2505	0
40	20231103	203200	55080895	2505	2505	2505	2505	0
41	20231103	203100	55080895	2505	2505	2505	2505	0
42	20231103	203000	55080895	2505	2505	2505	2505	0
43	20231103	202900	55080895	2505	2505	2505	2505	0
44	20231103	202800	55080895	2505	2505	2505	2505	0
45	20231103	202700	55080895	2505	2505	2505	2505	0
46	20231103	202600	55080895	2505	2505	2505	2505	0
47	20231103	202500	55080895	2505	2505	2505	2505	0
48	20231103	202400	55080895	2505	2505	2505	2505	0
49	20231103	202300	55080895	2505	2505	2505	2505	0
50	20231103	202200	55080895	2505	2505	2505	2505	0
51	20231103	202100	55080895	2505	2505	2505	2505	0
52	20231103	202000	55080895	2505	2505	2505	2505	0
53	20231103	201900	55080895	2505	2505	2505	2505	0
54	20231103	201800	55080895	2505	2505	2505	2505	0
55	20231103	201700	55080895	2505	2505	2505	2505	0
56	20231103	201600	55080895	2505	2505	2505	2505	0
57	20231103	201500	55080895	2505	2505	2505	2505	0
58	20231103	201400	55080895	2505	2505	2505	2505	0
59	20231103	201300	55080895	2505	2505	2505	2505	0
60	20231103	201200	55080895	2505	2505	2505	2505	0
61	20231103	201100	55080895	2505	2505	2505	2505	0
62	20231103	201000	55080895	2505	2505	2505	2505	1616
63	20231103	200900	55080895	2505	2505	2505	2505	0
64	20231103	200800	55080895	2505	2505	2505	2505	0
65	20231103	200700	55080895	2505	2505	2505	2505	0
66	20231103	200600	55080895	2505	2505	2505	2505	0
67	20231103	200500	55080895	2505	2505	2505	2505	0
68	20231103	200400	55080895	2505	2505	2505	2505	0
69	20231103	200300	55080895	2505	2505	2505	2505	0
70	20231103	200200	55080895	2505	2505	2505	2505	0
71	20231103	200100	55080895	2505	2505	2505	2505	0
72	20231103	200000	55080895	2505	2505	2505	2505	0
73	20231103	195900	55080895	2505	2505	2505	2505	0
74	20231103	195800	55080895	2505	2505	2505	2505	0
75	20231103	195700	55080895	2505	2505	2505	2505	0
76	20231103	195600	55080895	2505	2505	2505	2505	0
77	20231103	195500	55080895	2505	2505	2505	2505	0
78	20231103	195400	55080895	2505	2505	2505	2505	0
79	20231103	195300	55080895	2505	2505	2505	2505	0
80	20231103	195200	55080895	2505	2505	2505	2505	0
81	20231103	195100	55080895	2505	2505	2505	2505	0
82	20231103	195000	55080895	2505	2505	2505	2505	0
83	20231103	194900	55080895	2505	2505	2505	2505	0
84	20231103	194800	55080895	2505	2505	2505	2505	0
85	20231103	194700	55080895	2505	2505	2505	2505	0
86	20231103	194600	55080895	2505	2505	2505	2505	0
87	20231103	194500	55080895	2505	2505	2505	2505	0
88	20231103	194400	55080895	2505	2505	2505	2505	0
89	20231103	194300	55080895	2505	2505	2505	2505	0
90	20231103	194200	55080895	2505	2505	2505	2505	0
91	20231103	194100	55080895	2505	2505	2505	2505	0
92	20231103	194000	55080895	2505	2505	2505	2505	1616
93	20231103	193900	55080895	2505	2505	2505	2505	0
94	20231103	193800	55080895	2505	2505	2505	2505	0
95	20231103	193700	55080895	2505	2505	2505	2505	0
96	20231103	193600	55080895	2505	2505	2505	2505	0
97	20231103	193500	55080895	2505	2505	2505	2505	0
98	20231103	193400	55080895	2505	2505	2505	2505	0
99	20231103	193300	55080895	2505	2505	2505	2505	0
100	20231103	193200	55080895	2505	2505	2505	2505	0
101	20231103	193100	55080895	2505	2505	2505	2505	0
102	20231103	193000	55080895	2505	2505	2505	2505	0
103	20231103	192900	55080895	2505	2505	2505	2505	0
104	20231103	192800	55080895	2505	2505	2505	2505	0
105	20231103	192700	55080895	2505	2505	2505	2505	0
106	20231103	192600	55080895	2505	2505	2505	2505	0
107	20231103	192500	55080895	2505	2505	2505	2505	0
108	20231103	192400	55080895	2505	2505	2505	2505	0
109	20231103	192300	55080895	2505	2505	2505	2505	0
110	20231103	192200	55080895	2505	2505	2505	2505	0
111	20231103	192100	55080895	2505	2505	2505	2505	0
112	20231103	192000	55080895	2505	2505	2505	2505	0
113	20231103	191900	55080895	2505	2505	2505	2505	0
114	20231103	191800	55080895	2505	2505	2505	2505	0
115	20231103	191700	55080895	2505	2505	2505	2505	0
116	20231103	191600	55080895	2505	2505	2505	2505	0
117	20231103	191500	55080895	2505	2505	2505	2505	0
118	20231103	191400	55080895	2505	2505	2505	2505	0
119	20231103	191300	55080895	2505	2505	2505	2505	0
120	20231103	191200	55080895	2505	2505	2505	2505	0
121	20231103	191100	55080895	2505	2505	2505	2505	0
122	20231103	191000	55080895	2505	2505	2505	2505	1616
123	20231103	190900	55080895	2505	2505	2505	2505	0
124	20231103	190800	55080895	2505	2505	2505	2505	0
125	20231103	190700	55080895	2505	2505	2505	2505	0
126	20231103	190600	55080895	2505	2505	2505	2505	0
127	20231103	190500	55080895	2505	2505	2505	2505	0
128	20231103	190400	55080895	2505	2505	2505	2505	0
129	20231103	190300	55080895	2505	2505	2505	2505	0
130	20231103	190200	55080895	2505	2505	2505	2505	0
131	20231103	190100	55080895	2505	2505	2505	2505	0
132	20231103	190000	55080895	2505	2505	2505	2505	0
133	20231103	185900	55080895	2505	2505	2505	2505	0
134	20231103	185800	55080895	2505	2505	2505	2505	0
135	20231103	185700	55080895	2505	2505	2505	2505	0
136	20231103	185600	55080895	2505	2505	2505	2505	0
137	20231103	185500	55080895	2505	2505	2505	2505	0
138	20231103	185400	55080895	2505	2505	2505	2505	0
139	20231103	185300	55080895	2505	2505	2505	2505	0
140	20231103	185200	55080895	2505	2505	2505	2505	0
141	20231103	185100	55080895	2505	2505	2505	2505	0
142	20231103	185000	55080895	2505	2505	2505	2505	0
143	20231103	184900	55080895	2505	2505	2505	2505	0
144	20231103	184800	55080895	2505	2505	2505	2505	0
145	20231103	184700	55080895	2505	2505	2505	2505	0
146	20231103	184600	55080895	2505	2505	2505	2505	0
147	20231103	184500	55080895	2505	2505	2505	2505	0
148	20231103	184400	55080895	2505	2505	2505	2505	0
149	20231103	184300	55080895	2505	2505	2505	2505	0
150	20231103	184200	55080895	2505	2505	2505	2505	0
151	20231103	184100	55080895	2505	2505	2505	2505	0
152	20231103	184000	55080895	2505	2505	2505	2505	1616
153	20231103	183900	55080895	2505	2505	2505	2505	0
154	20231103	183800	55080895	2505	2505	2505	2505	0
155	20231103	183700	55080895	2505	2505	2505	2505	0
156	20231103	183600	55080895	2505	2505	2505	2505	0
157	20231103	183500	55080895	2505	2505	2505	2505	0
158	20231103	183400	55080895	2505	2505	2505	2505	0
159	20231103	183300	55080895	2505	2505	2505	2505	0
160	20231103	183200	55080895	2505	2505	2505	2505	0
161	20231103	183100	55080895	2505	2505	2505	2505	0
162	20231103	183000	55080895	2505	2505	2505	2505	0
163	20231103	182900	55080895	2505	2505	2505	2505	0
164	20231103	182800	55080895	2505	2505	2505	2505	0
165	20231103	182700	55080895	2505	2505	2505	2505	0
166	20231103	182600	55080895	2505	2505	2505	2505	0
167	20231103	182500	55080895	2505	2505	2505	2505	0
168	20231103	182400	55080895	2505	2505	2505	2505	0
169	20231103	182300	55080895	2505	2505	2505	2505	0
170	20231103	182200	55080895	2505	2505	2505	2505	0
171	20231103	182100	55080895	2505	2505	2505	2505	0
172	20231103	182000	55080895	2505	2505	2505	2505	0
173	20231103	181900	55080895	2505	2505	2505	2505	0
174	20231103	181800	55080895	2505	2505	2505	2505	0
175	20231103	181700	55080895	2505	2505	2505	2505	0
176	20231103	181600	55080895	2505	2505	2505	2505	0
177	20231103	181500	55080895	2505	2505	2505	2505	0
178	20231103	181400	55080895	2505	2505	2505	2505	0
179	20231103	181300	55080895	2505	2505	2505	2505	0
180	20231103	181200	55080895	2505	2505	2505	2505	0
181	20231103	181100	55080895	2505	2505	2505	2505	0
182	20231103	181000	55080895	2505	2505	2505	2505	1616
183	20231103	180900	55080895	2505	2505	2505	2505	0
184	20231103	180800	55080895	2505	2505	2505	2505	0
185	20231103	180700	55080895	2505	2505	2505	2505	0
186	20231103	180600	55080895	2505	2505	2505	2505	0
187	20231103	180500	55080895	2505	2505	2505	2505	0
188	20231103	180400	55080895	2505	2505	2505	2505	0
189	20231103	180300	55080895	2505	2505	2505	2505	0
190	20231103	180200	55080895	2505	2505	2505	2505	0
191	20231103	180100	55080895	2505	2505	2505	2505	0
192	20231103	180000	55080895	2505	2505	2505	2505	0
193	20231103	175900	55080895	2505	2505	2505	2505	0
194	20231103	175800	55080895	2505	2505	2505	2505	0
195	20231103	175700	55080895	2505	2505	2505	2505	0
196	20231103	175600	55080895	2505	2505	2505	2505	0
197	20231103	175500	55080895	2505	2505	2505	2505	0
198	20231103	175400	55080895	2505	2505	2505	2505	0
199	20231103	175300	55080895	2505	2505	2505	2505	0
200	20231103	175200	55080895	2505	2505	2505	2505	0
201	20231103	175100	55080895	2505	2505	2505	2505	0
202	20231103	175000	55080895	2505	2505	2505	2505	0
203	20231103	174900	55080895	2505	2505	2505	2505	0
204	20231103	174800	55080895	2505	2505	2505	2505	0
205	20231103	174700	55080895	2505	2505	2505	2505	0
206	20231103	174600	55080895	2505	2505	2505	2505	0
207	20231103	174500	55080895	2505	2505	2505	2505	0
208	20231103	174400	55080895	2505	2505	2505	2505	0
209	20231103	174300	55080895	2505	2505	2505	2505	0
210	20231103	174200	55080895	2505	2505	2505	2505	0
211	20231103	174100	55080895	2505	2505	2505	2505	0
212	20231103	174000	55080895	2505	2505	2505	2505	1616
213	20231103	173900	55080895	2505	2505	2505	2505	0
214	20231103	173800	55080895	2505	2505	2505	2505	0
215	20231103	173700	55080895	2505	2505	2505	2505	0
216	20231103	173600	55080895	2505	2505	2505	2505	0
217	20231103	173500	55080895	2505	2505	2505	2505	0
218	20231103	173400	55080895	2505	2505	2505	2505	0
219	20231103	173300	55080895	2505	2505	2505	2505	0
220	20231103	173200	55080895	2505	2505	2505	2505	0
221	20231103	173100	55080895	2505	2505	2505	2505	0
222	20231103	173000	55080895	2505	2505	2505	2505	0
223	20231103	172900	55080895	2505	2505	2505	2505	0
224	20231103	172800	55080895	2505	2505	2505	2505	0
225	20231103	172700	55080895	2505	2505	2505	2505	0
226	20231103	172600	55080895	2505	2505	2505	2505	0
227	20231103	172500	55080895	2505	2505	2505	2505	0
228	20231103	172400	55080895	2505	2505	2505	2505	0
229	20231103	172300	55080895	2505	2505	2505	2505	0
230	20231103	172200	55080895	2505	2505	2505	2505	0
231	20231103	172100	55080895	2505	2505	2505	2505	0
232	20231103	172000	55080895	2505	2505	2505	2505	0
233	20231103	171900	55080895	2505	2505	2505	2505	0
234	20231103	171800	55080895	2505	2505	2505	2505	0
235	20231103	171700	55080895	2505	2505	2505	2505	0
236	20231103	171600	55080895	2505	2505	2505	2505	0
237	20231103	171500	55080895	2505	2505	2505	2505	0
238	20231103	171400	55080895	2505	2505	2505	2505	0
239	20231103	171300	55080895	2505	2505	2505	2505	0
240	20231103	171200	55080895	2505	2505	2505	2505	0
241	20231103	171100	55080895	2505	2505	2505	2505	0
242	20231103	171000	55080895	2505	2505	2505	2505	1616
243	20231103	170900	55080895	2505	2505	2505	2505	0
244	20231103	170800	55080895	2505	2505	2505	2505	0
245	20231103	170700	55080895	2505	2505	2505	2505	0
246	20231103	170600	55080895	2505	2505	2505	2505	0
247	20231103	170500	55080895	2505	2505	2505	2505	0
248	20231103	170400	55080895	2505	2505	2505	2505	0
249	20231103	170300	55080895	2505	2505	2505	2505	0
250	20231103	170200	55080895	2505	2505	2505	2505	0
251	20231103	170100	55080895	2505	2505	2505	2505	0
252	20231103	170000	55080895	2505	2505	2505	2505	0
253	20231103	165900	55080895	2505	2505	2505	2505	0
254	20231103	165800	55080895	2505	2505	2505	2505	0
255	20231103	165700	55080895	2505	2505	2505	2505	0
256	20231103	165600	55080895	2505	2505	2505	2505	0
257	20231103	165500	55080895	2505	2505	2505	2505	0
258	20231103	165400	55080895	2505	2505	2505	2505	0
259	20231103	165300	55080895	2505	2505	2505	2505	0
260	20231103	165200	55080895	2505	2505	2505	2505	0
261	20231103	165100	55080895	2505	2505	2505	2505	0
262	20231103	165000	55080895	2505	2505	2505	2505	0
263	20231103	164900	55080895	2505	2505	2505	2505	0
264	20231103	164800	55080895	2505	2505	2505	2505	0
265	20231103	164700	55080895	2505	2505	2505	2505	0
266	20231103	164600	55080895	2505	2505	2505	2505	0
267	20231103	164500	55080895	2505	2505	2505	2505	0
268	20231103	164400	55080895	2505	2505	2505	2505	0
269	20231103	164300	55080895	2505	2505	2505	2505	0
270	20231103	164200	55080895	2505	2505	2505	2505	0
271	20231103	164100	55080895	2505	2505	2505	2505	0
272	20231103	164000	55080895	2505	2505	2505	2505	1616
273	20231103	163900	55080895	2505	2505	2505	2505	0
274	20231103	163800	55080895	2505	2505	2505	2505	0
275	20231103	163700	55080895	2505	2505	2505	2505	0
276	20231103	163600	55080895	2505	2505	2505	2505	0
277	20231103	163500	55080895	2505	2505	2505	2505	0
278	20231103	163400	55080895	2505	2505	2505	2505	0
279	20231103	163300	55080895	2505	2505	2505	2505	0
280	20231103	163200	55080895	2505	2505	2505	2505	0
281	20231103	163100	55080895	2505	2505	2505	2505	0
282	20231103	163000	55080895	2505	2505	2505	2505	0
283	20231103	162900	55080895	2505	2505	2505	2505	0
284	20231103	162800	55080895	2505	2505	2505	2505	0
285	20231103	162700	55080895	2505	2505	2505	2505	0
286	20231103	162600	55080895	2505	2505	2505	2505	0
287	20231103	162500	55080895	2505	2505	2505	2505	0
288	20231103	162400	55080895	2505	2505	2505	2505	0
289	20231103	162300	55080895	2505	2505	2505	2505	0
290	20231103	162200	55080895	2505	2505	2505	2505	0
291	20231103	162100	55080895	2505	2505	2505	2505	0
292	20231103	162000	55080895	2505	2505	2505	2505	0
293	20231103	161900	55080895	2505	2505	2505	2505	0
294	20231103	161800	55080895	2505	2505	2505	2505	0
295	20231103	161700	55080895	2505	2505	2505	2505	0
296	20231103	161600	55080895	2505	2505	2505	2505	0
297	20231103	161500	55080895	2505	2505	2505	2505	0
298	20231103	161400	55080895	2505	2505	2505	2505	0
299	20231103	161300	55080895	2505	2505	2505	2505	0
300	20231103	161200	55080895	2505	2505	2505	2505	0
301	20231103	161100	55080895	2505	2505	2505	2505	0
302	20231103	161000	55080895	2505	2505	2505	2505	1616
303	20231103	160900	55080895	2505	2505	2505	2505	0
304	20231103	160800	55080895	2505	2505	2505	2505	0
305	20231103	160700	55080895	2505	2505	2505	2505	0
306	20231103	160600	55080895	2505	2505	2505	2505	0
307	20231103	160500	55080895	2505	2505	2505	2505	0
308	20231103	160400	55080895	2505	2505	2505	2505	0
309	20231103	160300	55080895	2505	2505	2505	2505	0
310	20231103	160200	55080895	2505	2505	2505	2505	0
311	20231103	160100	55080895	2505	2505	2505	2505	0
312	20231103	160000	55080895	2505	2505	2505	2505	0
313	20231103	155900	55080895	2505	2505	2505	2505	0
314	20231103	155800	55080895	2505	2505	2505	2505	0
315	20231103	155700	55080895	2505	2505	2505	2505	0
316	20231103	155600	55080895	2505	2505	2505	2505	0
317	20231103	155500	55080895	2505	2505	2505	2505	0
318	20231103	155400	55080895	2505	2505	2505	2505	0
319	20231103	155300	55080895	2505	2505	2505	2505	0
320	20231103	155200	55080895	2505	2505	2505	2505	0
321	20231103	155100	55080895	2505	2505	2505	2505	0
322	20231103	155000	55080895	2505	2505	2505	2505	0
323	20231103	154900	55080895	2505	2505	2505	2505	0
324	20231103	154800	55080895	2505	2505	2505	2505	0
325	20231103	154700	55080895	2505	2505	2505	2505	0
326	20231103	154600	55080895	2505	2505	2505	2505	0
327	20231103	154500	55080895	2505	2505	2505	2505	0
328	20231103	154400	55080895	2505	2505	2505	2505	0
329	20231103	154300	55080895	2505	2505	2505	2505	0
330	20231103	154200	55080895	2505	2505	2505	2505	0
331	20231103	154100	55080895	2505	2505	2505	2505	0
332	20231103	154000	55080895	2505	2505	2505	2505	1616
333	20231103	153900	55080895	2505	2505	2505	2505	0
334	20231103	153800	55080895	2505	2505	2505	2505	0
335	20231103	153700	55080895	2505	2505	2505	2505	0
336	20231103	153600	55080895	2505	2505	2505	2505	0
337	20231103	153500	55080895	2505	2505	2505	2505	0
338	20231103	153400	55080895	2505	2505	2505	2505	0
339	20231103	153300	55080895	2505	2505	2505	2505	0
340	20231103	153200	55080895	2505	2505	2505	2505	0
341	20231103	153100	55080895	2505	2505	2505	2505	0
342	20231103	153000	55080895	2505	2505	2505	2505	1616
343	20231103	152900	51032815	2505	2505	2505	2505	0
344	20231103	152800	51032815	2505	2505	2505	2505	0
345	20231103	152700	51032815	2505	2505	2505	2505	0
346	20231103	152600	51032815	2505	2505	2505	2505	0
347	20231103	152500	51032815	2505	2505	2505	2505	0
348	20231103	152400	51032815	2505	2505	2505	2505	0
349	20231103	152300	51032815	2505	2505	2505	2505	0
350	20231103	152200	51032815	2505	2505	2505	2505	0
351	20231103	152100	51032815	2505	2505	2505	2505	0
352	20231103	152000	51032815	2505	2505	2505	2505	0
353	20231103	151900	51032815	2505	2500	2505	2500	1120
354	20231103	151800	48227545	2495	2500	2500	2480	19
355	20231103	151700	48180070	2500	2500	2500	2500	9
356	20231103	151600	48157570	2500	2500	2500	2500	0
357	20231103	151500	48157570	2500	2500	2500	2500	11
358	20231103	151400	48130070	2500	2500	2500	2500	0
359	20231103	151300	48130070	2500	2500	2500	2500	0
360	20231103	151200	48130070	2500	2495	2500	2495	200
361	20231103	151100	47630085	2475	2495	2495	2475	22
362	20231103	151000	47575235	2495	2485	2495	2485	420
363	20231103	150900	46529925	2475	2475	2475	2475	0
364	20231103	150800	46529925	2475	2475	2475	2475	7
365	20231103	150700	46512600	2485	2485	2485	2485	0
366	20231103	150600	46512600	2485	2485	2485	2485	0
367	20231103	150500	46512600	2485	2485	2485	2485	100
368	20231103	150400	46264100	2485	2485	2485	2485	0
369	20231103	150300	46264100	2485	2485	2485	2485	0
370	20231103	150200	46264100	2485	2485	2485	2485	0
371	20231103	150100	46264100	2485	2485	2485	2485	0
372	20231103	150000	46264100	2485	2485	2485	2485	0
373	20231103	145900	46264100	2485	2485	2485	2485	202
374	20231103	145800	45762130	2480	2480	2480	2480	50
375	20231103	145700	45638130	2475	2475	2475	2475	0
376	20231103	145600	45638130	2475	2475	2475	2475	3
377	20231103	145500	45630705	2475	2475	2475	2475	1
378	20231103	145400	45628230	2475	2475	2475	2475	0
379	20231103	145300	45628230	2475	2475	2475	2475	0
380	20231103	145200	45628230	2475	2475	2475	2475	0
381	20231103	145100	45628230	2475	2475	2475	2475	48
382	20231103	145000	45509430	2470	2475	2475	2470	70
383	20231103	144900	45336280	2470	2470	2470	2470	0
384	20231103	144800	45336280	2470	2470	2470	2470	0
385	20231103	144700	45336280	2470	2470	2470	2470	0
386	20231103	144600	45336280	2470	2470	2470	2470	0
387	20231103	144500	45336280	2470	2470	2470	2470	0
388	20231103	144400	45336280	2470	2470	2470	2470	0
389	20231103	144300	45336280	2470	2470	2470	2470	0
390	20231103	144200	45336280	2470	2470	2470	2470	0
391	20231103	144100	45336280	2470	2470	2470	2470	0
392	20231103	144000	45336280	2470	2470	2470	2470	0
393	20231103	143900	45336280	2470	2470	2470	2470	1
394	20231103	143800	45333810	2470	2470	2470	2470	0
395	20231103	143700	45333810	2470	2470	2470	2470	0
396	20231103	143600	45333810	2470	2470	2470	2470	0
397	20231103	143500	45333810	2470	2470	2470	2470	0
398	20231103	143400	45333810	2470	2470	2470	2470	1
399	20231103	143300	45331340	2470	2470	2470	2470	0
400	20231103	143200	45331340	2470	2470	2470	2470	0
401	20231103	143100	45331340	2470	2470	2470	2470	0
402	20231103	143000	45331340	2470	2470	2470	2470	0
403	20231103	142900	45331340	2470	2470	2470	2470	0
404	20231103	142800	45331340	2470	2470	2470	2470	0
405	20231103	142700	45331340	2470	2470	2470	2470	0
406	20231103	142600	45331340	2470	2470	2470	2470	0
407	20231103	142500	45331340	2470	2470	2470	2470	0
408	20231103	142400	45331340	2470	2470	2470	2470	0
409	20231103	142300	45331340	2470	2470	2470	2470	0
410	20231103	142200	45331340	2470	2470	2470	2470	0
411	20231103	142100	45331340	2470	2470	2470	2470	64
412	20231103	142000	45173260	2460	2460	2460	2460	0
413	20231103	141900	45173260	2460	2460	2460	2460	0
414	20231103	141800	45173260	2460	2460	2460	2460	0
415	20231103	141700	45173260	2460	2460	2460	2460	0
416	20231103	141600	45173260	2460	2460	2460	2460	0
417	20231103	141500	45173260	2460	2460	2460	2460	0
418	20231103	141400	45173260	2460	2460	2460	2460	0
419	20231103	141300	45173260	2460	2460	2460	2460	0
420	20231103	141200	45173260	2460	2460	2460	2460	0
421	20231103	141100	45173260	2460	2460	2460	2460	0
422	20231103	141000	45173260	2460	2460	2460	2460	0
423	20231103	140900	45173260	2460	2460	2460	2460	0
424	20231103	140800	45173260	2460	2460	2460	2460	0
425	20231103	140700	45173260	2460	2460	2460	2460	0
426	20231103	140600	45173260	2460	2460	2460	2460	0
427	20231103	140500	45173260	2460	2460	2460	2460	0
428	20231103	140400	45173260	2460	2460	2460	2460	0
429	20231103	140300	45173260	2460	2460	2460	2460	45
430	20231103	140200	45062560	2485	2485	2485	2485	30
431	20231103	140100	44988010	2465	2465	2465	2465	0
432	20231103	140000	44988010	2465	2465	2465	2465	0
433	20231103	135900	44988010	2465	2465	2465	2465	0
434	20231103	135800	44988010	2465	2465	2465	2465	0
435	20231103	135700	44988010	2465	2480	2490	2465	75
436	20231103	135600	44802440	2485	2460	2485	2460	455
437	20231103	135500	43674120	2485	2460	2485	2460	113
438	20231103	135400	43394250	2460	2465	2465	2460	114
439	20231103	135300	43113360	2470	2470	2470	2470	100
440	20231103	135200	42866360	2465	2465	2465	2465	0
441	20231103	135100	42866360	2465	2465	2465	2465	0
442	20231103	135000	42866360	2465	2465	2465	2465	980
443	20231103	134900	40450660	2485	2485	2485	2485	20
444	20231103	134800	40400960	2470	2470	2470	2470	378
445	20231103	134700	39467300	2490	2490	2490	2490	0
446	20231103	134600	39467300	2490	2490	2490	2490	456
447	20231103	134500	38331860	2485	2475	2485	2475	239
448	20231103	134400	37739130	2475	2465	2475	2465	42
449	20231103	134300	37635340	2460	2460	2460	2460	0
450	20231103	134200	37635340	2460	2460	2460	2460	0
451	20231103	134100	37635340	2460	2460	2460	2460	0
452	20231103	134000	37635340	2460	2460	2460	2460	3
453	20231103	133900	37627960	2460	2450	2460	2450	214
454	20231103	133800	37103520	2465	2465	2465	2465	63
455	20231103	133700	36948225	2475	2475	2475	2475	0
456	20231103	133600	36948225	2475	2480	2480	2475	529
457	20231103	133500	35636610	2480	2480	2480	2480	0
458	20231103	133400	35636610	2480	2480	2480	2480	200
459	20231103	133300	35140610	2480	2490	2505	2460	3470
460	20231103	133200	26468250	2490	2490	2490	2490	0
461	20231103	133100	26468250	2490	2490	2500	2490	1371
462	20231103	133000	23046620	2490	2485	2495	2485	316
463	20231103	132900	22259070	2500	2460	2500	2455	1770
464	20231103	132800	17887755	2465	2455	2465	2450	613
465	20231103	132700	16379450	2460	2430	2460	2425	418
466	20231103	132600	15358585	2430	2410	2430	2410	48
467	20231103	132500	15242655	2415	2415	2415	2415	0
468	20231103	132400	15242655	2415	2415	2415	2415	0
469	20231103	132300	15242655	2415	2400	2415	2400	2
470	20231103	132200	15237840	2400	2400	2400	2400	35
471	20231103	132100	15153840	2395	2395	2395	2395	0
472	20231103	132000	15153840	2395	2395	2395	2395	0
473	20231103	131900	15153840	2395	2395	2395	2395	0
474	20231103	131800	15153840	2395	2395	2395	2395	0
475	20231103	131700	15153840	2395	2395	2395	2395	0
476	20231103	131600	15153840	2395	2395	2395	2395	0
477	20231103	131500	15153840	2395	2395	2395	2395	1
478	20231103	131400	15151445	2400	2400	2400	2400	0
479	20231103	131300	15151445	2400	2400	2400	2400	0
480	20231103	131200	15151445	2400	2400	2400	2400	0
481	20231103	131100	15151445	2400	2400	2400	2400	1
482	20231103	131000	15149045	2400	2400	2400	2400	0
483	20231103	130900	15149045	2400	2400	2400	2400	0
484	20231103	130800	15149045	2400	2400	2400	2400	0
485	20231103	130700	15149045	2400	2400	2400	2400	0
486	20231103	130600	15149045	2400	2400	2400	2400	0
487	20231103	130500	15149045	2400	2400	2400	2400	0
488	20231103	130400	15149045	2400	2400	2400	2400	0
489	20231103	130300	15149045	2400	2390	2400	2390	139
490	20231103	130200	14816785	2390	2390	2390	2390	0
491	20231103	130100	14816785	2390	2390	2390	2390	0
492	20231103	130000	14816785	2390	2390	2390	2390	0
493	20231103	125900	14816785	2390	2390	2390	2390	0
494	20231103	125800	14816785	2390	2390	2390	2390	0
495	20231103	125700	14816785	2390	2390	2390	2390	0
496	20231103	125600	14816785	2390	2390	2390	2390	0
497	20231103	125500	14816785	2390	2390	2390	2390	500
498	20231103	125400	13621785	2400	2400	2400	2400	0
499	20231103	125300	13621785	2400	2400	2400	2400	0
500	20231103	125200	13621785	2400	2390	2400	2390	38
501	20231103	125100	13530715	2390	2380	2390	2380	388
502	20231103	125000	12604405	2380	2375	2380	2375	300
503	20231103	124900	11890850	2375	2375	2375	2375	0
504	20231103	124800	11890850	2375	2375	2375	2375	0
505	20231103	124700	11890850	2375	2375	2375	2375	0
506	20231103	124600	11890850	2375	2375	2375	2375	2
507	20231103	124500	11886100	2375	2375	2375	2375	0
508	20231103	124400	11886100	2375	2375	2375	2375	0
509	20231103	124300	11886100	2375	2375	2375	2375	0
510	20231103	124200	11886100	2375	2375	2375	2375	0
511	20231103	124100	11886100	2375	2375	2375	2375	0
512	20231103	124000	11886100	2375	2375	2375	2375	0
513	20231103	123900	11886100	2375	2375	2375	2375	0
514	20231103	123800	11886100	2375	2375	2375	2375	0
515	20231103	123700	11886100	2375	2375	2375	2375	0
516	20231103	123600	11886100	2375	2375	2375	2375	0
517	20231103	123500	11886100	2375	2375	2375	2375	0
518	20231103	123400	11886100	2375	2375	2375	2375	0
519	20231103	123300	11886100	2375	2375	2375	2375	1
520	20231103	123200	11883725	2365	2365	2365	2365	0
521	20231103	123100	11883725	2365	2365	2365	2365	0
522	20231103	123000	11883725	2365	2365	2365	2365	0
523	20231103	122900	11883725	2365	2365	2365	2365	0
524	20231103	122800	11883725	2365	2365	2365	2365	0
525	20231103	122700	11883725	2365	2365	2365	2365	0
526	20231103	122600	11883725	2365	2365	2365	2365	100
527	20231103	122500	11647225	2365	2365	2365	2365	0
528	20231103	122400	11647225	2365	2365	2365	2365	0
529	20231103	122300	11647225	2365	2365	2365	2365	0
530	20231103	122200	11647225	2365	2365	2365	2365	208
531	20231103	122100	11155305	2365	2365	2365	2365	0
532	20231103	122000	11155305	2365	2365	2365	2365	0
533	20231103	121900	11155305	2365	2365	2365	2365	0
534	20231103	121800	11155305	2365	2365	2365	2365	0
535	20231103	121700	11155305	2365	2365	2365	2365	0
536	20231103	121600	11155305	2365	2365	2365	2365	0
537	20231103	121500	11155305	2365	2365	2365	2365	0
538	20231103	121400	11155305	2365	2365	2365	2365	0
539	20231103	121300	11155305	2365	2365	2365	2365	0
540	20231103	121200	11155305	2365	2365	2365	2365	0
541	20231103	121100	11155305	2365	2365	2365	2365	0
542	20231103	121000	11155305	2365	2365	2365	2365	0
543	20231103	120900	11155305	2365	2355	2365	2355	356
544	20231103	120800	10316585	2355	2355	2355	2355	50
545	20231103	120700	10198835	2355	2355	2355	2355	0
546	20231103	120600	10198835	2355	2355	2355	2355	0
547	20231103	120500	10198835	2355	2355	2355	2355	0
548	20231103	120400	10198835	2355	2355	2355	2355	100
549	20231103	120300	9963335	2350	2350	2350	2350	0
550	20231103	120200	9963335	2350	2350	2350	2350	0
551	20231103	120100	9963335	2350	2350	2350	2350	0
552	20231103	120000	9963335	2350	2350	2350	2350	0
553	20231103	115900	9963335	2350	2350	2350	2350	0
554	20231103	115800	9963335	2350	2350	2350	2350	0
555	20231103	115700	9963335	2350	2350	2350	2350	0
556	20231103	115600	9963335	2350	2350	2350	2350	0
557	20231103	115500	9963335	2350	2350	2350	2350	0
558	20231103	115400	9963335	2350	2350	2350	2350	0
559	20231103	115300	9963335	2350	2350	2350	2350	0
560	20231103	115200	9963335	2350	2350	2350	2350	0
561	20231103	115100	9963335	2350	2350	2350	2350	0
562	20231103	115000	9963335	2350	2350	2350	2350	0
563	20231103	114900	9963335	2350	2350	2350	2350	0
564	20231103	114800	9963335	2350	2350	2350	2350	0
565	20231103	114700	9963335	2350	2350	2350	2350	0
566	20231103	114600	9963335	2350	2350	2350	2350	0
567	20231103	114500	9963335	2350	2350	2350	2350	0
568	20231103	114400	9963335	2350	2350	2350	2350	0
569	20231103	114300	9963335	2350	2350	2350	2350	0
570	20231103	114200	9963335	2350	2350	2350	2350	0
571	20231103	114100	9963335	2350	2350	2350	2350	0
572	20231103	114000	9963335	2350	2350	2350	2350	0
573	20231103	113900	9963335	2350	2350	2350	2350	0
574	20231103	113800	9963335	2350	2350	2350	2350	0
575	20231103	113700	9963335	2350	2350	2350	2350	0
576	20231103	113600	9963335	2350	2350	2350	2350	0
577	20231103	113500	9963335	2350	2350	2350	2350	0
578	20231103	113400	9963335	2350	2350	2350	2350	0
579	20231103	113300	9963335	2350	2350	2350	2350	0
580	20231103	113200	9963335	2350	2350	2350	2350	0
581	20231103	113100	9963335	2350	2350	2350	2350	0
582	20231103	113000	9963335	2350	2350	2350	2350	0
583	20231103	112900	9963335	2350	2350	2350	2350	1
584	20231103	112800	9960985	2355	2355	2355	2355	0
585	20231103	112700	9960985	2355	2355	2355	2355	0
586	20231103	112600	9960985	2355	2355	2355	2355	0
587	20231103	112500	9960985	2355	2355	2355	2355	0
588	20231103	112400	9960985	2355	2355	2355	2355	0
589	20231103	112300	9960985	2355	2355	2355	2355	0
590	20231103	112200	9960985	2355	2355	2355	2355	0
591	20231103	112100	9960985	2355	2355	2355	2355	0
592	20231103	112000	9960985	2355	2355	2355	2355	0
593	20231103	111900	9960985	2355	2355	2355	2355	0
594	20231103	111800	9960985	2355	2355	2355	2355	0
595	20231103	111700	9960985	2355	2355	2355	2355	0
596	20231103	111600	9960985	2355	2355	2355	2355	0
597	20231103	111500	9960985	2355	2355	2355	2355	0
598	20231103	111400	9960985	2355	2355	2355	2355	0
599	20231103	111300	9960985	2355	2355	2355	2355	0
600	20231103	111200	9960985	2355	2355	2355	2355	0
601	20231103	111100	9960985	2355	2355	2355	2355	10
602	20231103	111000	9937435	2355	2355	2355	2355	1
603	20231103	110900	9935080	2345	2345	2345	2345	0
604	20231103	110800	9935080	2345	2345	2345	2345	0
605	20231103	110700	9935080	2345	2345	2345	2345	0
606	20231103	110600	9935080	2345	2345	2345	2345	0
607	20231103	110500	9935080	2345	2345	2345	2345	100
608	20231103	110400	9700580	2350	2350	2350	2350	0
609	20231103	110300	9700580	2350	2350	2350	2350	0
610	20231103	110200	9700580	2350	2350	2350	2350	0
611	20231103	110100	9700580	2350	2350	2350	2350	0
612	20231103	110000	9700580	2350	2350	2350	2350	0
613	20231103	105900	9700580	2350	2350	2350	2350	0
614	20231103	105800	9700580	2350	2350	2350	2350	0
615	20231103	105700	9700580	2350	2350	2350	2350	0
616	20231103	105600	9700580	2350	2350	2350	2350	11
617	20231103	105500	9674730	2340	2340	2340	2340	0
618	20231103	105400	9674730	2340	2340	2340	2340	0
619	20231103	105300	9674730	2340	2345	2345	2340	650
620	20231103	105200	8153400	2350	2350	2350	2350	0
621	20231103	105100	8153400	2350	2350	2350	2350	80
622	20231103	105000	7965400	2345	2345	2345	2345	0
623	20231103	104900	7965400	2345	2345	2345	2345	0
624	20231103	104800	7965400	2345	2345	2345	2345	0
625	20231103	104700	7965400	2345	2345	2345	2345	0
626	20231103	104600	7965400	2345	2345	2345	2345	0
627	20231103	104500	7965400	2345	2345	2345	2345	0
628	20231103	104400	7965400	2345	2345	2345	2345	0
629	20231103	104300	7965400	2345	2345	2345	2345	0
630	20231103	104200	7965400	2345	2345	2345	2345	0
631	20231103	104100	7965400	2345	2345	2345	2345	0
632	20231103	104000	7965400	2345	2350	2350	2345	1100
633	20231103	103900	5385265	2345	2345	2345	2345	0
634	20231103	103800	5385265	2345	2345	2345	2345	0
635	20231103	103700	5385265	2345	2345	2345	2345	0
636	20231103	103600	5385265	2345	2345	2345	2345	0
637	20231103	103500	5385265	2345	2345	2345	2345	0
638	20231103	103400	5385265	2345	2345	2345	2345	0
639	20231103	103300	5385265	2345	2345	2345	2345	320
640	20231103	103200	4634865	2345	2345	2345	2345	0
641	20231103	103100	4634865	2345	2345	2345	2345	0
642	20231103	103000	4634865	2345	2345	2345	2345	0
643	20231103	102900	4634865	2345	2345	2345	2345	0
644	20231103	102800	4634865	2345	2345	2345	2345	0
645	20231103	102700	4634865	2345	2345	2345	2345	0
646	20231103	102600	4634865	2345	2345	2345	2345	0
647	20231103	102500	4634865	2345	2345	2345	2345	0
648	20231103	102400	4634865	2345	2345	2345	2345	0
649	20231103	102300	4634865	2345	2345	2345	2345	0
650	20231103	102200	4634865	2345	2345	2345	2345	0
651	20231103	102100	4634865	2345	2345	2345	2345	0
652	20231103	102000	4634865	2345	2345	2345	2345	0
653	20231103	101900	4634865	2345	2345	2345	2345	0
654	20231103	101800	4634865	2345	2345	2345	2345	0
655	20231103	101700	4634865	2345	2345	2345	2345	100
656	20231103	101600	4400365	2340	2340	2340	2340	0
657	20231103	101500	4400365	2340	2340	2340	2340	0
658	20231103	101400	4400365	2340	2340	2340	2340	0
659	20231103	101300	4400365	2340	2340	2340	2340	0
660	20231103	101200	4400365	2340	2340	2340	2340	0
661	20231103	101100	4400365	2340	2340	2340	2340	0
662	20231103	101000	4400365	2340	2340	2340	2340	0
663	20231103	100900	4400365	2340	2340	2340	2340	0
664	20231103	100800	4400365	2340	2340	2340	2340	0
665	20231103	100700	4400365	2340	2340	2340	2340	0
666	20231103	100600	4400365	2340	2340	2340	2340	1502
667	20231103	100500	885685	2345	2345	2345	2345	0
668	20231103	100400	885685	2345	2345	2345	2345	0
669	20231103	100300	885685	2345	2345	2345	2345	0
670	20231103	100200	885685	2345	2345	2345	2345	0
671	20231103	100100	885685	2345	2345	2345	2345	0
672	20231103	100000	885685	2345	2345	2345	2345	0
673	20231103	095900	885685	2345	2345	2345	2345	0
674	20231103	095800	885685	2345	2345	2345	2345	0
675	20231103	095700	885685	2345	2345	2345	2345	0
676	20231103	095600	885685	2345	2345	2345	2345	0
677	20231103	095500	885685	2345	2345	2345	2345	0
678	20231103	095400	885685	2345	2345	2345	2345	0
679	20231103	095300	885685	2345	2345	2345	2345	0
680	20231103	095200	885685	2345	2345	2345	2345	0
681	20231103	095100	885685	2345	2345	2345	2345	0
682	20231103	095000	885685	2345	2345	2345	2345	0
683	20231103	094900	885685	2345	2345	2345	2345	0
684	20231103	094800	885685	2345	2345	2345	2345	0
685	20231103	094700	885685	2345	2345	2345	2345	32
686	20231103	094600	810645	2355	2355	2355	2355	0
687	20231103	094500	810645	2355	2355	2355	2355	0
688	20231103	094400	810645	2355	2355	2355	2355	0
689	20231103	094300	810645	2355	2355	2355	2355	0
690	20231103	094200	810645	2355	2355	2355	2355	0
691	20231103	094100	810645	2355	2355	2355	2355	0
692	20231103	094000	810645	2355	2355	2355	2355	0
693	20231103	093900	810645	2355	2355	2355	2355	0
694	20231103	093800	810645	2355	2355	2355	2355	0
695	20231103	093700	810645	2355	2355	2355	2355	0
696	20231103	093600	810645	2355	2355	2355	2355	0
697	20231103	093500	810645	2355	2355	2355	2355	2
698	20231103	093400	805935	2355	2355	2355	2355	21
699	20231103	093300	756480	2355	2355	2355	2355	2
700	20231103	093200	751770	2355	2355	2355	2355	0
701	20231103	093100	751770	2355	2355	2355	2355	12
702	20231103	093000	723510	2340	2340	2340	2340	0
703	20231103	092900	723510	2340	2340	2340	2340	0
704	20231103	092800	723510	2340	2340	2340	2340	0
705	20231103	092700	723510	2340	2340	2340	2340	0
706	20231103	092600	723510	2340	2340	2340	2340	0
707	20231103	092500	723510	2340	2340	2340	2340	0
708	20231103	092400	723510	2340	2340	2340	2340	0
709	20231103	092300	723510	2340	2340	2340	2340	0
710	20231103	092200	723510	2340	2340	2340	2340	0
711	20231103	092100	723510	2340	2340	2340	2340	0
712	20231103	092000	723510	2340	2340	2340	2340	0
713	20231103	091900	723510	2340	2340	2340	2340	0
714	20231103	091800	723510	2340	2340	2340	2340	0
715	20231103	091700	723510	2340	2340	2340	2340	0
716	20231103	091600	723510	2340	2340	2340	2340	0
717	20231103	091500	723510	2340	2340	2340	2340	0
718	20231103	091400	723510	2340	2340	2340	2340	0
719	20231103	091300	723510	2340	2340	2340	2340	0
720	20231103	091200	723510	2340	2340	2340	2340	0
721	20231103	091100	723510	2340	2340	2340	2340	0
722	20231103	091000	723510	2340	2340	2340	2340	4
723	20231103	090900	714150	2340	2340	2340	2340	0
724	20231103	090800	714150	2340	2340	2340	2340	0
725	20231103	090700	714150	2340	2340	2340	2340	275
726	20231103	090600	70650	2355	2355	2355	2355	10
727	20231103	090500	47100	2355	2355	2355	2355	0
728	20231103	090400	47100	2355	2355	2355	2355	10
729	20231103	090300	23550	2355	2355	2355	2355	0
730	20231103	090200	23550	2355	2355	2355	2355	0
731	20231103	090100	23550	2355	2355	2355	2355	0
732	20231103	090000	23550	2355	2355	2355	2355	10