KissMeData/053280/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193200	65822890	4440	4440	4440	4440	255
3	20231103	193100	65822890	4440	4440	4440	4440	0
4	20231103	193000	65822890	4440	4440	4440	4440	0
5	20231103	192900	65822890	4440	4440	4440	4440	0
6	20231103	192800	65822890	4440	4440	4440	4440	0
7	20231103	192700	65822890	4440	4440	4440	4440	0
8	20231103	192600	65822890	4440	4440	4440	4440	0
9	20231103	192500	65822890	4440	4440	4440	4440	0
10	20231103	192400	65822890	4440	4440	4440	4440	0
11	20231103	192300	65822890	4440	4440	4440	4440	0
12	20231103	192200	65822890	4440	4440	4440	4440	0
13	20231103	192100	65822890	4440	4440	4440	4440	0
14	20231103	192000	65822890	4440	4440	4440	4440	0
15	20231103	191900	65822890	4440	4440	4440	4440	0
16	20231103	191800	65822890	4440	4440	4440	4440	0
17	20231103	191700	65822890	4440	4440	4440	4440	0
18	20231103	191600	65822890	4440	4440	4440	4440	0
19	20231103	191500	65822890	4440	4440	4440	4440	0
20	20231103	191400	65822890	4440	4440	4440	4440	0
21	20231103	191300	65822890	4440	4440	4440	4440	0
22	20231103	191200	65822890	4440	4440	4440	4440	0
23	20231103	191100	65822890	4440	4440	4440	4440	0
24	20231103	191000	65822890	4440	4440	4440	4440	0
25	20231103	190900	65822890	4440	4440	4440	4440	0
26	20231103	190800	65822890	4440	4440	4440	4440	0
27	20231103	190700	65822890	4440	4440	4440	4440	0
28	20231103	190600	65822890	4440	4440	4440	4440	0
29	20231103	190500	65822890	4440	4440	4440	4440	0
30	20231103	190400	65822890	4440	4440	4440	4440	0
31	20231103	190300	65822890	4440	4440	4440	4440	0
32	20231103	190200	65822890	4440	4440	4440	4440	255
33	20231103	190100	65822890	4440	4440	4440	4440	0
34	20231103	190000	65822890	4440	4440	4440	4440	0
35	20231103	185900	65822890	4440	4440	4440	4440	0
36	20231103	185800	65822890	4440	4440	4440	4440	0
37	20231103	185700	65822890	4440	4440	4440	4440	0
38	20231103	185600	65822890	4440	4440	4440	4440	0
39	20231103	185500	65822890	4440	4440	4440	4440	0
40	20231103	185400	65822890	4440	4440	4440	4440	0
41	20231103	185300	65822890	4440	4440	4440	4440	0
42	20231103	185200	65822890	4440	4440	4440	4440	0
43	20231103	185100	65822890	4440	4440	4440	4440	0
44	20231103	185000	65822890	4440	4440	4440	4440	0
45	20231103	184900	65822890	4440	4440	4440	4440	0
46	20231103	184800	65822890	4440	4440	4440	4440	0
47	20231103	184700	65822890	4440	4440	4440	4440	0
48	20231103	184600	65822890	4440	4440	4440	4440	0
49	20231103	184500	65822890	4440	4440	4440	4440	0
50	20231103	184400	65822890	4440	4440	4440	4440	0
51	20231103	184300	65822890	4440	4440	4440	4440	0
52	20231103	184200	65822890	4440	4440	4440	4440	0
53	20231103	184100	65822890	4440	4440	4440	4440	0
54	20231103	184000	65822890	4440	4440	4440	4440	0
55	20231103	183900	65822890	4440	4440	4440	4440	0
56	20231103	183800	65822890	4440	4440	4440	4440	0
57	20231103	183700	65822890	4440	4440	4440	4440	0
58	20231103	183600	65822890	4440	4440	4440	4440	0
59	20231103	183500	65822890	4440	4440	4440	4440	0
60	20231103	183400	65822890	4440	4440	4440	4440	0
61	20231103	183300	65822890	4440	4440	4440	4440	0
62	20231103	183200	65822890	4440	4440	4440	4440	255
63	20231103	183100	65822890	4440	4440	4440	4440	0
64	20231103	183000	65822890	4440	4440	4440	4440	0
65	20231103	182900	65822890	4440	4440	4440	4440	0
66	20231103	182800	65822890	4440	4440	4440	4440	0
67	20231103	182700	65822890	4440	4440	4440	4440	0
68	20231103	182600	65822890	4440	4440	4440	4440	0
69	20231103	182500	65822890	4440	4440	4440	4440	0
70	20231103	182400	65822890	4440	4440	4440	4440	0
71	20231103	182300	65822890	4440	4440	4440	4440	0
72	20231103	182200	65822890	4440	4440	4440	4440	0
73	20231103	182100	65822890	4440	4440	4440	4440	0
74	20231103	182000	65822890	4440	4440	4440	4440	0
75	20231103	181900	65822890	4440	4440	4440	4440	0
76	20231103	181800	65822890	4440	4440	4440	4440	0
77	20231103	181700	65822890	4440	4440	4440	4440	0
78	20231103	181600	65822890	4440	4440	4440	4440	0
79	20231103	181500	65822890	4440	4440	4440	4440	0
80	20231103	181400	65822890	4440	4440	4440	4440	0
81	20231103	181300	65822890	4440	4440	4440	4440	0
82	20231103	181200	65822890	4440	4440	4440	4440	0
83	20231103	181100	65822890	4440	4440	4440	4440	0
84	20231103	181000	65822890	4440	4440	4440	4440	0
85	20231103	180900	65822890	4440	4440	4440	4440	0
86	20231103	180800	65822890	4440	4440	4440	4440	0
87	20231103	180700	65822890	4440	4440	4440	4440	0
88	20231103	180600	65822890	4440	4440	4440	4440	0
89	20231103	180500	65822890	4440	4440	4440	4440	0
90	20231103	180400	65822890	4440	4440	4440	4440	0
91	20231103	180300	65822890	4440	4440	4440	4440	0
92	20231103	180200	65822890	4440	4440	4440	4440	255
93	20231103	180100	65822890	4440	4440	4440	4440	0
94	20231103	180000	65822890	4440	4440	4440	4440	0
95	20231103	175900	65822890	4440	4440	4440	4440	0
96	20231103	175800	65822890	4440	4440	4440	4440	0
97	20231103	175700	65822890	4440	4440	4440	4440	0
98	20231103	175600	65822890	4440	4440	4440	4440	0
99	20231103	175500	65822890	4440	4440	4440	4440	0
100	20231103	175400	65822890	4440	4440	4440	4440	0
101	20231103	175300	65822890	4440	4440	4440	4440	0
102	20231103	175200	65822890	4440	4440	4440	4440	0
103	20231103	175100	65822890	4440	4440	4440	4440	0
104	20231103	175000	65822890	4440	4440	4440	4440	0
105	20231103	174900	65822890	4440	4440	4440	4440	0
106	20231103	174800	65822890	4440	4440	4440	4440	0
107	20231103	174700	65822890	4440	4440	4440	4440	0
108	20231103	174600	65822890	4440	4440	4440	4440	0
109	20231103	174500	65822890	4440	4440	4440	4440	0
110	20231103	174400	65822890	4440	4440	4440	4440	0
111	20231103	174300	65822890	4440	4440	4440	4440	0
112	20231103	174200	65822890	4440	4440	4440	4440	0
113	20231103	174100	65822890	4440	4440	4440	4440	0
114	20231103	174000	65822890	4440	4440	4440	4440	0
115	20231103	173900	65822890	4440	4440	4440	4440	0
116	20231103	173800	65822890	4440	4440	4440	4440	0
117	20231103	173700	65822890	4440	4440	4440	4440	0
118	20231103	173600	65822890	4440	4440	4440	4440	0
119	20231103	173500	65822890	4440	4440	4440	4440	0
120	20231103	173400	65822890	4440	4440	4440	4440	0
121	20231103	173300	65822890	4440	4440	4440	4440	0
122	20231103	173200	65822890	4440	4440	4440	4440	255
123	20231103	173100	65822890	4440	4440	4440	4440	0
124	20231103	173000	65822890	4440	4440	4440	4440	0
125	20231103	172900	65822890	4440	4440	4440	4440	0
126	20231103	172800	65822890	4440	4440	4440	4440	0
127	20231103	172700	65822890	4440	4440	4440	4440	0
128	20231103	172600	65822890	4440	4440	4440	4440	0
129	20231103	172500	65822890	4440	4440	4440	4440	0
130	20231103	172400	65822890	4440	4440	4440	4440	0
131	20231103	172300	65822890	4440	4440	4440	4440	0
132	20231103	172200	65822890	4440	4440	4440	4440	0
133	20231103	172100	65822890	4440	4440	4440	4440	0
134	20231103	172000	65822890	4440	4440	4440	4440	0
135	20231103	171900	65822890	4440	4440	4440	4440	0
136	20231103	171800	65822890	4440	4440	4440	4440	0
137	20231103	171700	65822890	4440	4440	4440	4440	0
138	20231103	171600	65822890	4440	4440	4440	4440	0
139	20231103	171500	65822890	4440	4440	4440	4440	0
140	20231103	171400	65822890	4440	4440	4440	4440	0
141	20231103	171300	65822890	4440	4440	4440	4440	0
142	20231103	171200	65822890	4440	4440	4440	4440	0
143	20231103	171100	65822890	4440	4440	4440	4440	0
144	20231103	171000	65822890	4440	4440	4440	4440	0
145	20231103	170900	65822890	4440	4440	4440	4440	0
146	20231103	170800	65822890	4440	4440	4440	4440	0
147	20231103	170700	65822890	4440	4440	4440	4440	0
148	20231103	170600	65822890	4440	4440	4440	4440	0
149	20231103	170500	65822890	4440	4440	4440	4440	0
150	20231103	170400	65822890	4440	4440	4440	4440	0
151	20231103	170300	65822890	4440	4440	4440	4440	0
152	20231103	170200	65822890	4440	4440	4440	4440	255
153	20231103	170100	65822890	4440	4440	4440	4440	0
154	20231103	170000	65822890	4440	4440	4440	4440	0
155	20231103	165900	65822890	4440	4440	4440	4440	0
156	20231103	165800	65822890	4440	4440	4440	4440	0
157	20231103	165700	65822890	4440	4440	4440	4440	0
158	20231103	165600	65822890	4440	4440	4440	4440	0
159	20231103	165500	65822890	4440	4440	4440	4440	0
160	20231103	165400	65822890	4440	4440	4440	4440	0
161	20231103	165300	65822890	4440	4440	4440	4440	0
162	20231103	165200	65822890	4440	4440	4440	4440	0
163	20231103	165100	65822890	4440	4440	4440	4440	0
164	20231103	165000	65822890	4440	4440	4440	4440	0
165	20231103	164900	65822890	4440	4440	4440	4440	0
166	20231103	164800	65822890	4440	4440	4440	4440	0
167	20231103	164700	65822890	4440	4440	4440	4440	0
168	20231103	164600	65822890	4440	4440	4440	4440	0
169	20231103	164500	65822890	4440	4440	4440	4440	0
170	20231103	164400	65822890	4440	4440	4440	4440	0
171	20231103	164300	65822890	4440	4440	4440	4440	0
172	20231103	164200	65822890	4440	4440	4440	4440	0
173	20231103	164100	65822890	4440	4440	4440	4440	0
174	20231103	164000	65822890	4440	4440	4440	4440	0
175	20231103	163900	65822890	4440	4440	4440	4440	0
176	20231103	163800	65822890	4440	4440	4440	4440	0
177	20231103	163700	65822890	4440	4440	4440	4440	0
178	20231103	163600	65822890	4440	4440	4440	4440	0
179	20231103	163500	65822890	4440	4440	4440	4440	0
180	20231103	163400	65822890	4440	4440	4440	4440	0
181	20231103	163300	65822890	4440	4440	4440	4440	0
182	20231103	163200	65822890	4440	4440	4440	4440	255
183	20231103	163100	65822890	4440	4440	4440	4440	0
184	20231103	163000	65822890	4440	4440	4440	4440	0
185	20231103	162900	65822890	4440	4440	4440	4440	0
186	20231103	162800	65822890	4440	4440	4440	4440	0
187	20231103	162700	65822890	4440	4440	4440	4440	0
188	20231103	162600	65822890	4440	4440	4440	4440	0
189	20231103	162500	65822890	4440	4440	4440	4440	0
190	20231103	162400	65822890	4440	4440	4440	4440	0
191	20231103	162300	65822890	4440	4440	4440	4440	0
192	20231103	162200	65822890	4440	4440	4440	4440	0
193	20231103	162100	65822890	4440	4440	4440	4440	0
194	20231103	162000	65822890	4440	4440	4440	4440	0
195	20231103	161900	65822890	4440	4440	4440	4440	0
196	20231103	161800	65822890	4440	4440	4440	4440	0
197	20231103	161700	65822890	4440	4440	4440	4440	0
198	20231103	161600	65822890	4440	4440	4440	4440	0
199	20231103	161500	65822890	4440	4440	4440	4440	0
200	20231103	161400	65822890	4440	4440	4440	4440	0
201	20231103	161300	65822890	4440	4440	4440	4440	0
202	20231103	161200	65822890	4440	4440	4440	4440	0
203	20231103	161100	65822890	4440	4440	4440	4440	0
204	20231103	161000	65822890	4440	4440	4440	4440	0
205	20231103	160900	65822890	4440	4440	4440	4440	0
206	20231103	160800	65822890	4440	4440	4440	4440	0
207	20231103	160700	65822890	4440	4440	4440	4440	0
208	20231103	160600	65822890	4440	4440	4440	4440	0
209	20231103	160500	65822890	4440	4440	4440	4440	0
210	20231103	160400	65822890	4440	4440	4440	4440	0
211	20231103	160300	65822890	4440	4440	4440	4440	0
212	20231103	160200	65822890	4440	4440	4440	4440	255
213	20231103	160100	65822890	4440	4440	4440	4440	0
214	20231103	160000	65822890	4440	4440	4440	4440	0
215	20231103	155900	65822890	4440	4440	4440	4440	0
216	20231103	155800	65822890	4440	4440	4440	4440	0
217	20231103	155700	65822890	4440	4440	4440	4440	0
218	20231103	155600	65822890	4440	4440	4440	4440	0
219	20231103	155500	65822890	4440	4440	4440	4440	0
220	20231103	155400	65822890	4440	4440	4440	4440	0
221	20231103	155300	65822890	4440	4440	4440	4440	0
222	20231103	155200	65822890	4440	4440	4440	4440	0
223	20231103	155100	65822890	4440	4440	4440	4440	0
224	20231103	155000	65822890	4440	4440	4440	4440	0
225	20231103	154900	65822890	4440	4440	4440	4440	0
226	20231103	154800	65822890	4440	4440	4440	4440	0
227	20231103	154700	65822890	4440	4440	4440	4440	0
228	20231103	154600	65822890	4440	4440	4440	4440	0
229	20231103	154500	65822890	4440	4440	4440	4440	0
230	20231103	154400	65822890	4440	4440	4440	4440	0
231	20231103	154300	65822890	4440	4440	4440	4440	0
232	20231103	154200	65822890	4440	4440	4440	4440	0
233	20231103	154100	65822890	4440	4440	4440	4440	0
234	20231103	154000	65822890	4440	4440	4440	4440	0
235	20231103	153900	65822890	4440	4440	4440	4440	0
236	20231103	153800	65822890	4440	4440	4440	4440	0
237	20231103	153700	65822890	4440	4440	4440	4440	0
238	20231103	153600	65822890	4440	4440	4440	4440	0
239	20231103	153500	65822890	4440	4440	4440	4440	0
240	20231103	153400	65822890	4440	4440	4440	4440	0
241	20231103	153300	65822890	4440	4440	4440	4440	0
242	20231103	153200	65822890	4440	4440	4440	4440	255
243	20231103	153100	65822890	4440	4440	4440	4440	0
244	20231103	153000	65822890	4440	4440	4440	4440	255
245	20231103	152900	64690690	4450	4450	4450	4450	0
246	20231103	152800	64690690	4450	4450	4450	4450	0
247	20231103	152700	64690690	4450	4450	4450	4450	0
248	20231103	152600	64690690	4450	4450	4450	4450	0
249	20231103	152500	64690690	4450	4450	4450	4450	0
250	20231103	152400	64690690	4450	4450	4450	4450	0
251	20231103	152300	64690690	4450	4450	4450	4450	0
252	20231103	152200	64690690	4450	4450	4450	4450	0
253	20231103	152100	64690690	4450	4450	4450	4450	0
254	20231103	152000	64690690	4450	4450	4450	4450	0
255	20231103	151900	64690690	4450	4450	4450	4450	1
256	20231103	151800	64686240	4440	4440	4440	4440	50
257	20231103	151700	64464240	4450	4450	4450	4450	1
258	20231103	151600	64459790	4440	4440	4440	4440	0
259	20231103	151500	64459790	4440	4440	4440	4440	0
260	20231103	151400	64459790	4440	4440	4440	4440	0
261	20231103	151300	64459790	4440	4445	4450	4440	181
262	20231103	151200	63655690	4440	4440	4440	4440	10
263	20231103	151100	63611290	4445	4445	4445	4445	0
264	20231103	151000	63611290	4445	4445	4445	4445	23
265	20231103	150900	63509055	4445	4445	4445	4445	0
266	20231103	150800	63509055	4445	4445	4445	4445	2
267	20231103	150700	63500165	4450	4435	4450	4435	3
268	20231103	150600	63486845	4435	4435	4435	4435	0
269	20231103	150500	63486845	4435	4445	4445	4435	50
270	20231103	150400	63265020	4445	4445	4445	4445	0
271	20231103	150300	63265020	4445	4445	4445	4445	0
272	20231103	150200	63265020	4445	4445	4445	4445	0
273	20231103	150100	63265020	4445	4445	4445	4445	0
274	20231103	150000	63265020	4445	4445	4445	4445	150
275	20231103	145900	62598270	4445	4440	4445	4440	71
276	20231103	145800	62282740	4440	4440	4440	4440	0
277	20231103	145700	62282740	4440	4440	4440	4440	0
278	20231103	145600	62282740	4440	4440	4440	4440	0
279	20231103	145500	62282740	4440	4440	4440	4440	0
280	20231103	145400	62282740	4440	4440	4440	4440	0
281	20231103	145300	62282740	4440	4440	4440	4440	0
282	20231103	145200	62282740	4440	4440	4440	4440	0
283	20231103	145100	62282740	4440	4440	4440	4440	0
284	20231103	145000	62282740	4440	4440	4440	4440	10
285	20231103	144900	62238340	4440	4440	4440	4440	0
286	20231103	144800	62238340	4440	4440	4440	4440	0
287	20231103	144700	62238340	4440	4440	4440	4440	0
288	20231103	144600	62238340	4440	4440	4440	4440	0
289	20231103	144500	62238340	4440	4440	4440	4440	0
290	20231103	144400	62238340	4440	4440	4440	4440	0
291	20231103	144300	62238340	4440	4440	4440	4440	0
292	20231103	144200	62238340	4440	4440	4440	4440	0
293	20231103	144100	62238340	4440	4440	4440	4440	0
294	20231103	144000	62238340	4440	4440	4440	4440	228
295	20231103	143900	61226020	4445	4445	4445	4445	0
296	20231103	143800	61226020	4445	4445	4445	4445	0
297	20231103	143700	61226020	4445	4445	4445	4445	0
298	20231103	143600	61226020	4445	4445	4445	4445	0
299	20231103	143500	61226020	4445	4445	4445	4445	8
300	20231103	143400	61190460	4445	4445	4445	4445	42
301	20231103	143300	61003770	4450	4450	4450	4450	0
302	20231103	143200	61003770	4450	4450	4450	4450	50
303	20231103	143100	60781270	4450	4450	4450	4450	0
304	20231103	143000	60781270	4450	4450	4450	4450	0
305	20231103	142900	60781270	4450	4450	4450	4450	0
306	20231103	142800	60781270	4450	4450	4450	4450	1
307	20231103	142700	60776820	4445	4445	4445	4445	60
308	20231103	142600	60510120	4445	4445	4445	4445	0
309	20231103	142500	60510120	4445	4445	4445	4445	0
310	20231103	142400	60510120	4445	4445	4445	4445	0
311	20231103	142300	60510120	4445	4445	4445	4445	75
312	20231103	142200	60176745	4445	4445	4445	4445	0
313	20231103	142100	60176745	4445	4445	4445	4445	61
314	20231103	142000	59905600	4445	4445	4445	4445	19
315	20231103	141900	59821145	4445	4445	4445	4445	0
316	20231103	141800	59821145	4445	4445	4445	4445	0
317	20231103	141700	59821145	4445	4445	4445	4445	0
318	20231103	141600	59821145	4445	4445	4445	4445	0
319	20231103	141500	59821145	4445	4445	4445	4445	0
320	20231103	141400	59821145	4445	4445	4445	4445	0
321	20231103	141300	59821145	4445	4445	4445	4445	0
322	20231103	141200	59821145	4445	4445	4445	4445	1
323	20231103	141100	59816700	4445	4445	4445	4445	0
324	20231103	141000	59816700	4445	4445	4445	4445	0
325	20231103	140900	59816700	4445	4445	4445	4445	0
326	20231103	140800	59816700	4445	4445	4445	4445	30
327	20231103	140700	59683350	4445	4445	4445	4445	1
328	20231103	140600	59678905	4445	4445	4445	4445	0
329	20231103	140500	59678905	4445	4445	4445	4445	0
330	20231103	140400	59678905	4445	4440	4445	4440	17
331	20231103	140300	59603420	4445	4445	4445	4445	1
332	20231103	140200	59598975	4445	4445	4445	4445	0
333	20231103	140100	59598975	4445	4445	4445	4445	68
334	20231103	140000	59296715	4440	4440	4440	4440	0
335	20231103	135900	59296715	4440	4440	4440	4440	0
336	20231103	135800	59296715	4440	4440	4440	4440	0
337	20231103	135700	59296715	4440	4440	4440	4440	0
338	20231103	135600	59296715	4440	4440	4440	4440	0
339	20231103	135500	59296715	4440	4440	4440	4440	10
340	20231103	135400	59252315	4445	4445	4445	4445	0
341	20231103	135300	59252315	4445	4445	4445	4445	2
342	20231103	135200	59243425	4445	4445	4445	4445	0
343	20231103	135100	59243425	4445	4445	4445	4445	0
344	20231103	135000	59243425	4445	4445	4445	4445	0
345	20231103	134900	59243425	4445	4445	4445	4445	0
346	20231103	134800	59243425	4445	4445	4445	4445	100
347	20231103	134700	58798925	4445	4445	4445	4445	1
348	20231103	134600	58794480	4445	4445	4445	4445	0
349	20231103	134500	58794480	4445	4445	4445	4445	0
350	20231103	134400	58794480	4445	4445	4445	4445	262
351	20231103	134300	57629890	4430	4430	4430	4430	0
352	20231103	134200	57629890	4430	4430	4430	4430	0
353	20231103	134100	57629890	4430	4430	4430	4430	0
354	20231103	134000	57629890	4430	4430	4430	4430	0
355	20231103	133900	57629890	4430	4430	4430	4430	0
356	20231103	133800	57629890	4430	4430	4430	4430	0
357	20231103	133700	57629890	4430	4430	4430	4430	0
358	20231103	133600	57629890	4430	4445	4445	4430	16
359	20231103	133500	57558890	4445	4445	4445	4445	0
360	20231103	133400	57558890	4445	4445	4445	4445	0
361	20231103	133300	57558890	4445	4445	4445	4445	0
362	20231103	133200	57558890	4445	4445	4445	4445	0
363	20231103	133100	57558890	4445	4445	4445	4445	0
364	20231103	133000	57558890	4445	4445	4445	4445	0
365	20231103	132900	57558890	4445	4445	4445	4445	0
366	20231103	132800	57558890	4445	4445	4445	4445	0
367	20231103	132700	57558890	4445	4435	4445	4435	180
368	20231103	132600	56759790	4435	4435	4435	4435	0
369	20231103	132500	56759790	4435	4435	4435	4435	0
370	20231103	132400	56759790	4435	4435	4435	4435	0
371	20231103	132300	56759790	4435	4435	4435	4435	0
372	20231103	132200	56759790	4435	4435	4435	4435	0
373	20231103	132100	56759790	4435	4435	4435	4435	0
374	20231103	132000	56759790	4435	4435	4435	4435	0
375	20231103	131900	56759790	4435	4435	4435	4435	0
376	20231103	131800	56759790	4435	4435	4435	4435	400
377	20231103	131700	54985790	4450	4450	4450	4450	19
378	20231103	131600	54901240	4450	4450	4450	4435	111
379	20231103	131500	54407305	4435	4440	4440	4435	53
380	20231103	131400	54172130	4435	4435	4435	4435	0
381	20231103	131300	54172130	4435	4435	4435	4435	1
382	20231103	131200	54167695	4435	4445	4445	4435	400
383	20231103	131100	52392630	4450	4450	4450	4450	51
384	20231103	131000	52165680	4450	4450	4450	4450	7
385	20231103	130900	52134530	4450	4450	4450	4450	0
386	20231103	130800	52134530	4450	4450	4450	4450	1
387	20231103	130700	52130080	4440	4440	4440	4440	0
388	20231103	130600	52130080	4440	4440	4440	4440	0
389	20231103	130500	52130080	4440	4440	4440	4440	109
390	20231103	130400	51646120	4440	4440	4440	4440	0
391	20231103	130300	51646120	4440	4440	4440	4440	0
392	20231103	130200	51646120	4440	4445	4445	4440	430
393	20231103	130100	49736915	4450	4450	4450	4450	0
394	20231103	130000	49736915	4450	4450	4450	4450	0
395	20231103	125900	49736915	4450	4450	4450	4450	0
396	20231103	125800	49736915	4450	4450	4450	4450	0
397	20231103	125700	49736915	4450	4450	4450	4450	0
398	20231103	125600	49736915	4450	4450	4450	4450	0
399	20231103	125500	49736915	4450	4450	4450	4450	0
400	20231103	125400	49736915	4450	4450	4450	4450	0
401	20231103	125300	49736915	4450	4450	4450	4450	0
402	20231103	125200	49736915	4450	4450	4450	4450	0
403	20231103	125100	49736915	4450	4450	4450	4450	0
404	20231103	125000	49736915	4450	4450	4450	4450	0
405	20231103	124900	49736915	4450	4450	4450	4450	0
406	20231103	124800	49736915	4450	4450	4450	4450	0
407	20231103	124700	49736915	4450	4450	4450	4450	30
408	20231103	124600	49603415	4445	4445	4445	4445	0
409	20231103	124500	49603415	4445	4445	4445	4445	0
410	20231103	124400	49603415	4445	4445	4445	4445	0
411	20231103	124300	49603415	4445	4445	4445	4445	0
412	20231103	124200	49603415	4445	4445	4445	4445	0
413	20231103	124100	49603415	4445	4445	4445	4445	119
414	20231103	124000	49074460	4450	4450	4450	4450	0
415	20231103	123900	49074460	4450	4450	4450	4450	0
416	20231103	123800	49074460	4450	4450	4450	4450	0
417	20231103	123700	49074460	4450	4450	4450	4450	68
418	20231103	123600	48771860	4455	4455	4455	4455	0
419	20231103	123500	48771860	4455	4455	4455	4455	51
420	20231103	123400	48544655	4455	4455	4455	4455	1
421	20231103	123300	48540200	4455	4455	4455	4455	0
422	20231103	123200	48540200	4455	4455	4455	4455	5
423	20231103	123100	48517925	4460	4460	4460	4460	0
424	20231103	123000	48517925	4460	4460	4460	4460	43
425	20231103	122900	48326145	4460	4460	4460	4460	13
426	20231103	122800	48268165	4460	4460	4460	4460	0
427	20231103	122700	48268165	4460	4460	4460	4460	0
428	20231103	122600	48268165	4460	4460	4460	4460	1
429	20231103	122500	48263705	4460	4460	4460	4460	0
430	20231103	122400	48263705	4460	4455	4460	4455	2
431	20231103	122300	48254790	4460	4460	4460	4460	1
432	20231103	122200	48250330	4455	4455	4455	4455	0
433	20231103	122100	48250330	4455	4460	4460	4455	101
434	20231103	122000	47800370	4460	4460	4460	4460	0
435	20231103	121900	47800370	4460	4460	4460	4460	2
436	20231103	121800	47791450	4460	4460	4460	4460	0
437	20231103	121700	47791450	4460	4460	4460	4460	0
438	20231103	121600	47791450	4460	4460	4460	4460	0
439	20231103	121500	47791450	4460	4460	4460	4460	1
440	20231103	121400	47786990	4455	4455	4455	4455	0
441	20231103	121300	47786990	4455	4455	4455	4455	24
442	20231103	121200	47680070	4455	4445	4455	4445	514
443	20231103	121100	45392730	4450	4450	4450	4450	0
444	20231103	121000	45392730	4450	4450	4450	4450	0
445	20231103	120900	45392730	4450	4450	4450	4450	0
446	20231103	120800	45392730	4450	4450	4450	4450	0
447	20231103	120700	45392730	4450	4450	4450	4450	0
448	20231103	120600	45392730	4450	4450	4450	4450	0
449	20231103	120500	45392730	4450	4450	4450	4450	0
450	20231103	120400	45392730	4450	4450	4450	4450	0
451	20231103	120300	45392730	4450	4450	4450	4450	0
452	20231103	120200	45392730	4450	4450	4450	4450	0
453	20231103	120100	45392730	4450	4450	4450	4450	0
454	20231103	120000	45392730	4450	4450	4450	4450	0
455	20231103	115900	45392730	4450	4450	4450	4450	88
456	20231103	115800	45001130	4445	4445	4445	4445	0
457	20231103	115700	45001130	4445	4445	4445	4445	0
458	20231103	115600	45001130	4445	4445	4445	4445	0
459	20231103	115500	45001130	4445	4445	4445	4445	1
460	20231103	115400	44996685	4450	4450	4450	4450	1
461	20231103	115300	44992235	4450	4450	4450	4450	1
462	20231103	115200	44987785	4445	4445	4445	4445	0
463	20231103	115100	44987785	4445	4445	4445	4445	0
464	20231103	115000	44987785	4445	4445	4445	4445	0
465	20231103	114900	44987785	4445	4445	4445	4445	0
466	20231103	114800	44987785	4445	4445	4445	4445	0
467	20231103	114700	44987785	4445	4445	4445	4445	0
468	20231103	114600	44987785	4445	4445	4445	4445	0
469	20231103	114500	44987785	4445	4445	4445	4445	0
470	20231103	114400	44987785	4445	4445	4445	4445	0
471	20231103	114300	44987785	4445	4445	4445	4445	0
472	20231103	114200	44987785	4445	4445	4445	4445	0
473	20231103	114100	44987785	4445	4445	4445	4445	0
474	20231103	114000	44987785	4445	4445	4445	4445	10
475	20231103	113900	44943335	4445	4445	4445	4445	0
476	20231103	113800	44943335	4445	4445	4445	4445	0
477	20231103	113700	44943335	4445	4445	4445	4445	0
478	20231103	113600	44943335	4445	4445	4445	4445	0
479	20231103	113500	44943335	4445	4445	4445	4445	0
480	20231103	113400	44943335	4445	4445	4445	4445	0
481	20231103	113300	44943335	4445	4445	4445	4445	0
482	20231103	113200	44943335	4445	4445	4445	4445	0
483	20231103	113100	44943335	4445	4445	4445	4445	0
484	20231103	113000	44943335	4445	4445	4445	4445	651
485	20231103	112900	42049640	4440	4440	4440	4440	0
486	20231103	112800	42049640	4440	4440	4440	4440	0
487	20231103	112700	42049640	4440	4440	4440	4440	0
488	20231103	112600	42049640	4440	4440	4440	4440	0
489	20231103	112500	42049640	4440	4440	4440	4440	8
490	20231103	112400	42014120	4440	4440	4440	4440	0
491	20231103	112300	42014120	4440	4440	4440	4440	2
492	20231103	112200	42005240	4445	4445	4445	4445	0
493	20231103	112100	42005240	4445	4445	4445	4445	0
494	20231103	112000	42005240	4445	4445	4445	4445	0
495	20231103	111900	42005240	4445	4445	4445	4445	0
496	20231103	111800	42005240	4445	4445	4445	4445	0
497	20231103	111700	42005240	4445	4445	4445	4445	1
498	20231103	111600	42000795	4435	4435	4435	4435	0
499	20231103	111500	42000795	4435	4435	4435	4435	10
500	20231103	111400	41956445	4435	4435	4435	4435	0
501	20231103	111300	41956445	4435	4435	4435	4435	0
502	20231103	111200	41956445	4435	4435	4435	4435	1
503	20231103	111100	41952010	4435	4440	4440	4435	18
504	20231103	111000	41872155	4445	4445	4445	4445	0
505	20231103	110900	41872155	4445	4445	4445	4445	0
506	20231103	110800	41872155	4445	4445	4445	4445	5
507	20231103	110700	41849930	4445	4445	4445	4445	5
508	20231103	110600	41827705	4440	4440	4440	4440	0
509	20231103	110500	41827705	4440	4440	4440	4440	0
510	20231103	110400	41827705	4440	4440	4440	4440	100
511	20231103	110300	41383705	4440	4440	4440	4440	0
512	20231103	110200	41383705	4440	4440	4440	4440	0
513	20231103	110100	41383705	4440	4440	4440	4440	119
514	20231103	110000	40855345	4440	4440	4440	4440	0
515	20231103	105900	40855345	4440	4440	4440	4440	0
516	20231103	105800	40855345	4440	4440	4440	4440	0
517	20231103	105700	40855345	4440	4440	4440	4440	1
518	20231103	105600	40850905	4440	4440	4440	4440	0
519	20231103	105500	40850905	4440	4440	4440	4440	0
520	20231103	105400	40850905	4440	4440	4440	4440	0
521	20231103	105300	40850905	4440	4440	4440	4440	1
522	20231103	105200	40846465	4440	4440	4440	4440	0
523	20231103	105100	40846465	4440	4440	4440	4440	0
524	20231103	105000	40846465	4440	4440	4445	4440	1005
525	20231103	104900	36384260	4440	4440	4440	4440	0
526	20231103	104800	36384260	4440	4440	4440	4440	1
527	20231103	104700	36379820	4440	4440	4440	4440	0
528	20231103	104600	36379820	4440	4440	4440	4440	2
529	20231103	104500	36370940	4440	4440	4440	4440	10
530	20231103	104400	36326540	4445	4445	4445	4445	0
531	20231103	104300	36326540	4445	4445	4445	4445	367
532	20231103	104200	34695225	4445	4445	4445	4445	0
533	20231103	104100	34695225	4445	4445	4445	4445	0
534	20231103	104000	34695225	4445	4445	4445	4445	40
535	20231103	103900	34517425	4445	4445	4445	4445	36
536	20231103	103800	34357405	4445	4445	4445	4445	0
537	20231103	103700	34357405	4445	4445	4445	4445	0
538	20231103	103600	34357405	4445	4445	4445	4445	0
539	20231103	103500	34357405	4445	4445	4445	4445	0
540	20231103	103400	34357405	4445	4445	4445	4445	0
541	20231103	103300	34357405	4445	4445	4445	4445	0
542	20231103	103200	34357405	4445	4445	4445	4445	0
543	20231103	103100	34357405	4445	4445	4445	4445	21
544	20231103	103000	34264060	4445	4445	4445	4445	0
545	20231103	102900	34264060	4445	4445	4445	4445	0
546	20231103	102800	34264060	4445	4445	4445	4445	0
547	20231103	102700	34264060	4445	4445	4445	4445	0
548	20231103	102600	34264060	4445	4445	4445	4445	29
549	20231103	102500	34135155	4445	4445	4445	4445	0
550	20231103	102400	34135155	4445	4445	4445	4445	0
551	20231103	102300	34135155	4445	4445	4445	4445	4
552	20231103	102200	34117375	4450	4450	4450	4450	0
553	20231103	102100	34117375	4450	4450	4450	4450	0
554	20231103	102000	34117375	4450	4450	4450	4450	8
555	20231103	101900	34081775	4450	4450	4450	4450	3
556	20231103	101800	34068425	4450	4450	4450	4450	10
557	20231103	101700	34023925	4435	4445	4450	4435	76
558	20231103	101600	33686025	4440	4440	4440	4440	0
559	20231103	101500	33686025	4440	4440	4440	4440	0
560	20231103	101400	33686025	4440	4440	4440	4440	0
561	20231103	101300	33686025	4440	4440	4440	4440	0
562	20231103	101200	33686025	4440	4435	4440	4435	1650
563	20231103	101100	26360265	4435	4435	4435	4435	100
564	20231103	101000	25916765	4435	4435	4435	4435	0
565	20231103	100900	25916765	4435	4435	4435	4435	0
566	20231103	100800	25916765	4435	4435	4435	4435	0
567	20231103	100700	25916765	4435	4435	4435	4435	0
568	20231103	100600	25916765	4435	4435	4435	4435	1
569	20231103	100500	25912330	4435	4435	4435	4435	22
570	20231103	100400	25814760	4425	4425	4425	4425	55
571	20231103	100300	25571385	4430	4430	4430	4430	22
572	20231103	100200	25473925	4430	4430	4430	4430	1
573	20231103	100100	25469495	4425	4425	4425	4425	20
574	20231103	100000	25380995	4425	4425	4425	4425	0
575	20231103	095900	25380995	4425	4425	4425	4425	74
576	20231103	095800	25053545	4425	4425	4425	4425	1
577	20231103	095700	25049120	4425	4425	4425	4425	3
578	20231103	095600	25035845	4425	4425	4425	4425	0
579	20231103	095500	25035845	4425	4425	4425	4425	0
580	20231103	095400	25035845	4425	4425	4425	4425	0
581	20231103	095300	25035845	4425	4425	4425	4425	1
582	20231103	095200	25031420	4420	4420	4420	4420	32
583	20231103	095100	24889980	4425	4425	4425	4425	1
584	20231103	095000	24885555	4420	4420	4420	4420	0
585	20231103	094900	24885555	4420	4420	4420	4420	0
586	20231103	094800	24885555	4420	4420	4420	4420	56
587	20231103	094700	24638035	4425	4425	4425	4425	0
588	20231103	094600	24638035	4425	4425	4425	4425	4
589	20231103	094500	24620335	4430	4430	4430	4430	0
590	20231103	094400	24620335	4430	4430	4430	4430	0
591	20231103	094300	24620335	4430	4430	4430	4430	1
592	20231103	094200	24615905	4435	4435	4435	4435	0
593	20231103	094100	24615905	4435	4430	4435	4430	120
594	20231103	094000	24084005	4435	4435	4435	4435	0
595	20231103	093900	24084005	4435	4435	4435	4435	0
596	20231103	093800	24084005	4435	4435	4435	4435	20
597	20231103	093700	23995305	4435	4435	4435	4435	0
598	20231103	093600	23995305	4435	4435	4435	4435	25
599	20231103	093500	23884430	4435	4435	4435	4435	3
600	20231103	093400	23871125	4430	4425	4430	4425	517
601	20231103	093300	21583150	4425	4425	4425	4425	1
602	20231103	093200	21578725	4425	4420	4425	4420	6
603	20231103	093100	21552185	4425	4425	4425	4425	60
604	20231103	093000	21286685	4425	4425	4425	4425	0
605	20231103	092900	21286685	4425	4425	4425	4425	0
606	20231103	092800	21286685	4425	4425	4425	4425	13
607	20231103	092700	21229160	4425	4425	4425	4425	1
608	20231103	092600	21224735	4420	4420	4420	4420	0
609	20231103	092500	21224735	4420	4420	4420	4420	0
610	20231103	092400	21224735	4420	4420	4420	4420	500
611	20231103	092300	19014735	4425	4425	4425	4425	0
612	20231103	092200	19014735	4425	4425	4425	4425	31
613	20231103	092100	18877560	4425	4425	4425	4425	3
614	20231103	092000	18864285	4425	4420	4425	4420	16
615	20231103	091900	18793540	4420	4420	4420	4420	701
616	20231103	091800	15695120	4425	4425	4425	4425	0
617	20231103	091700	15695120	4425	4425	4425	4425	291
618	20231103	091600	14407445	4425	4430	4430	4425	201
619	20231103	091500	13518015	4425	4430	4430	4425	15
620	20231103	091400	13451625	4430	4440	4440	4430	290
621	20231103	091300	12166525	4440	4435	4440	4430	122
622	20231103	091200	11625405	4425	4420	4425	4420	1051
623	20231103	091100	6978395	4420	4420	4420	4420	1
624	20231103	091000	6973975	4415	4415	4415	4415	93
625	20231103	090900	6563380	4415	4410	4415	4410	23
626	20231103	090800	6461940	4410	4410	4410	4410	20
627	20231103	090700	6373740	4415	4415	4415	4415	1
628	20231103	090600	6369325	4410	4410	4410	4410	1
629	20231103	090500	6364915	4410	4410	4410	4410	0
630	20231103	090400	6364915	4410	4410	4410	4405	526
631	20231103	090300	4045420	4420	4420	4420	4420	2
632	20231103	090200	4036580	4420	4420	4420	4420	26
633	20231103	090100	3921660	4405	4405	4405	4405	0
634	20231103	090000	3921660	4405	4385	4405	4385	894