KissMeData/032540/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191200	261724880	5750	5750	5750	5750	2389
3	20231103	191100	261724880	5750	5750	5750	5750	0
4	20231103	191000	261724880	5750	5750	5750	5750	0
5	20231103	190900	261724880	5750	5750	5750	5750	0
6	20231103	190800	261724880	5750	5750	5750	5750	0
7	20231103	190700	261724880	5750	5750	5750	5750	0
8	20231103	190600	261724880	5750	5750	5750	5750	0
9	20231103	190500	261724880	5750	5750	5750	5750	0
10	20231103	190400	261724880	5750	5750	5750	5750	0
11	20231103	190300	261724880	5750	5750	5750	5750	0
12	20231103	190200	261724880	5750	5750	5750	5750	0
13	20231103	190100	261724880	5750	5750	5750	5750	0
14	20231103	190000	261724880	5750	5750	5750	5750	0
15	20231103	185900	261724880	5750	5750	5750	5750	0
16	20231103	185800	261724880	5750	5750	5750	5750	0
17	20231103	185700	261724880	5750	5750	5750	5750	0
18	20231103	185600	261724880	5750	5750	5750	5750	0
19	20231103	185500	261724880	5750	5750	5750	5750	0
20	20231103	185400	261724880	5750	5750	5750	5750	0
21	20231103	185300	261724880	5750	5750	5750	5750	0
22	20231103	185200	261724880	5750	5750	5750	5750	0
23	20231103	185100	261724880	5750	5750	5750	5750	0
24	20231103	185000	261724880	5750	5750	5750	5750	0
25	20231103	184900	261724880	5750	5750	5750	5750	0
26	20231103	184800	261724880	5750	5750	5750	5750	0
27	20231103	184700	261724880	5750	5750	5750	5750	0
28	20231103	184600	261724880	5750	5750	5750	5750	0
29	20231103	184500	261724880	5750	5750	5750	5750	0
30	20231103	184400	261724880	5750	5750	5750	5750	0
31	20231103	184300	261724880	5750	5750	5750	5750	0
32	20231103	184200	261724880	5750	5750	5750	5750	2389
33	20231103	184100	261724880	5750	5750	5750	5750	0
34	20231103	184000	261724880	5750	5750	5750	5750	0
35	20231103	183900	261724880	5750	5750	5750	5750	0
36	20231103	183800	261724880	5750	5750	5750	5750	0
37	20231103	183700	261724880	5750	5750	5750	5750	0
38	20231103	183600	261724880	5750	5750	5750	5750	0
39	20231103	183500	261724880	5750	5750	5750	5750	0
40	20231103	183400	261724880	5750	5750	5750	5750	0
41	20231103	183300	261724880	5750	5750	5750	5750	0
42	20231103	183200	261724880	5750	5750	5750	5750	0
43	20231103	183100	261724880	5750	5750	5750	5750	0
44	20231103	183000	261724880	5750	5750	5750	5750	0
45	20231103	182900	261724880	5750	5750	5750	5750	0
46	20231103	182800	261724880	5750	5750	5750	5750	0
47	20231103	182700	261724880	5750	5750	5750	5750	0
48	20231103	182600	261724880	5750	5750	5750	5750	0
49	20231103	182500	261724880	5750	5750	5750	5750	0
50	20231103	182400	261724880	5750	5750	5750	5750	0
51	20231103	182300	261724880	5750	5750	5750	5750	0
52	20231103	182200	261724880	5750	5750	5750	5750	0
53	20231103	182100	261724880	5750	5750	5750	5750	0
54	20231103	182000	261724880	5750	5750	5750	5750	0
55	20231103	181900	261724880	5750	5750	5750	5750	0
56	20231103	181800	261724880	5750	5750	5750	5750	0
57	20231103	181700	261724880	5750	5750	5750	5750	0
58	20231103	181600	261724880	5750	5750	5750	5750	0
59	20231103	181500	261724880	5750	5750	5750	5750	0
60	20231103	181400	261724880	5750	5750	5750	5750	0
61	20231103	181300	261724880	5750	5750	5750	5750	0
62	20231103	181200	261724880	5750	5750	5750	5750	2389
63	20231103	181100	261724880	5750	5750	5750	5750	0
64	20231103	181000	261724880	5750	5750	5750	5750	0
65	20231103	180900	261724880	5750	5750	5750	5750	0
66	20231103	180800	261724880	5750	5750	5750	5750	0
67	20231103	180700	261724880	5750	5750	5750	5750	0
68	20231103	180600	261724880	5750	5750	5750	5750	0
69	20231103	180500	261724880	5750	5750	5750	5750	0
70	20231103	180400	261724880	5750	5750	5750	5750	0
71	20231103	180300	261724880	5750	5750	5750	5750	0
72	20231103	180200	261724880	5750	5750	5750	5750	0
73	20231103	180100	261724880	5750	5750	5750	5750	0
74	20231103	180000	261724880	5750	5750	5750	5750	0
75	20231103	175900	261724880	5750	5750	5750	5750	0
76	20231103	175800	261724880	5750	5750	5750	5750	0
77	20231103	175700	261724880	5750	5750	5750	5750	0
78	20231103	175600	261724880	5750	5750	5750	5750	0
79	20231103	175500	261724880	5750	5750	5750	5750	0
80	20231103	175400	261724880	5750	5750	5750	5750	0
81	20231103	175300	261724880	5750	5750	5750	5750	0
82	20231103	175200	261724880	5750	5750	5750	5750	0
83	20231103	175100	261724880	5750	5750	5750	5750	0
84	20231103	175000	261724880	5750	5750	5750	5750	0
85	20231103	174900	261724880	5750	5750	5750	5750	0
86	20231103	174800	261724880	5750	5750	5750	5750	0
87	20231103	174700	261724880	5750	5750	5750	5750	0
88	20231103	174600	261724880	5750	5750	5750	5750	0
89	20231103	174500	261724880	5750	5750	5750	5750	0
90	20231103	174400	261724880	5750	5750	5750	5750	0
91	20231103	174300	261724880	5750	5750	5750	5750	0
92	20231103	174200	261724880	5750	5750	5750	5750	2389
93	20231103	174100	261724880	5750	5750	5750	5750	0
94	20231103	174000	261724880	5750	5750	5750	5750	0
95	20231103	173900	261724880	5750	5750	5750	5750	0
96	20231103	173800	261724880	5750	5750	5750	5750	0
97	20231103	173700	261724880	5750	5750	5750	5750	0
98	20231103	173600	261724880	5750	5750	5750	5750	0
99	20231103	173500	261724880	5750	5750	5750	5750	0
100	20231103	173400	261724880	5750	5750	5750	5750	0
101	20231103	173300	261724880	5750	5750	5750	5750	0
102	20231103	173200	261724880	5750	5750	5750	5750	0
103	20231103	173100	261724880	5750	5750	5750	5750	0
104	20231103	173000	261724880	5750	5750	5750	5750	0
105	20231103	172900	261724880	5750	5750	5750	5750	0
106	20231103	172800	261724880	5750	5750	5750	5750	0
107	20231103	172700	261724880	5750	5750	5750	5750	0
108	20231103	172600	261724880	5750	5750	5750	5750	0
109	20231103	172500	261724880	5750	5750	5750	5750	0
110	20231103	172400	261724880	5750	5750	5750	5750	0
111	20231103	172300	261724880	5750	5750	5750	5750	0
112	20231103	172200	261724880	5750	5750	5750	5750	0
113	20231103	172100	261724880	5750	5750	5750	5750	0
114	20231103	172000	261724880	5750	5750	5750	5750	0
115	20231103	171900	261724880	5750	5750	5750	5750	0
116	20231103	171800	261724880	5750	5750	5750	5750	0
117	20231103	171700	261724880	5750	5750	5750	5750	0
118	20231103	171600	261724880	5750	5750	5750	5750	0
119	20231103	171500	261724880	5750	5750	5750	5750	0
120	20231103	171400	261724880	5750	5750	5750	5750	0
121	20231103	171300	261724880	5750	5750	5750	5750	0
122	20231103	171200	261724880	5750	5750	5750	5750	2389
123	20231103	171100	261724880	5750	5750	5750	5750	0
124	20231103	171000	261724880	5750	5750	5750	5750	0
125	20231103	170900	261724880	5750	5750	5750	5750	0
126	20231103	170800	261724880	5750	5750	5750	5750	0
127	20231103	170700	261724880	5750	5750	5750	5750	0
128	20231103	170600	261724880	5750	5750	5750	5750	0
129	20231103	170500	261724880	5750	5750	5750	5750	0
130	20231103	170400	261724880	5750	5750	5750	5750	0
131	20231103	170300	261724880	5750	5750	5750	5750	0
132	20231103	170200	261724880	5750	5750	5750	5750	0
133	20231103	170100	261724880	5750	5750	5750	5750	0
134	20231103	170000	261724880	5750	5750	5750	5750	0
135	20231103	165900	261724880	5750	5750	5750	5750	0
136	20231103	165800	261724880	5750	5750	5750	5750	0
137	20231103	165700	261724880	5750	5750	5750	5750	0
138	20231103	165600	261724880	5750	5750	5750	5750	0
139	20231103	165500	261724880	5750	5750	5750	5750	0
140	20231103	165400	261724880	5750	5750	5750	5750	0
141	20231103	165300	261724880	5750	5750	5750	5750	0
142	20231103	165200	261724880	5750	5750	5750	5750	0
143	20231103	165100	261724880	5750	5750	5750	5750	0
144	20231103	165000	261724880	5750	5750	5750	5750	0
145	20231103	164900	261724880	5750	5750	5750	5750	0
146	20231103	164800	261724880	5750	5750	5750	5750	0
147	20231103	164700	261724880	5750	5750	5750	5750	0
148	20231103	164600	261724880	5750	5750	5750	5750	0
149	20231103	164500	261724880	5750	5750	5750	5750	0
150	20231103	164400	261724880	5750	5750	5750	5750	0
151	20231103	164300	261724880	5750	5750	5750	5750	0
152	20231103	164200	261724880	5750	5750	5750	5750	2389
153	20231103	164100	261724880	5750	5750	5750	5750	0
154	20231103	164000	261724880	5750	5750	5750	5750	0
155	20231103	163900	261724880	5750	5750	5750	5750	0
156	20231103	163800	261724880	5750	5750	5750	5750	0
157	20231103	163700	261724880	5750	5750	5750	5750	0
158	20231103	163600	261724880	5750	5750	5750	5750	0
159	20231103	163500	261724880	5750	5750	5750	5750	0
160	20231103	163400	261724880	5750	5750	5750	5750	0
161	20231103	163300	261724880	5750	5750	5750	5750	0
162	20231103	163200	261724880	5750	5750	5750	5750	0
163	20231103	163100	261724880	5750	5750	5750	5750	0
164	20231103	163000	261724880	5750	5750	5750	5750	0
165	20231103	162900	261724880	5750	5750	5750	5750	0
166	20231103	162800	261724880	5750	5750	5750	5750	0
167	20231103	162700	261724880	5750	5750	5750	5750	0
168	20231103	162600	261724880	5750	5750	5750	5750	0
169	20231103	162500	261724880	5750	5750	5750	5750	0
170	20231103	162400	261724880	5750	5750	5750	5750	0
171	20231103	162300	261724880	5750	5750	5750	5750	0
172	20231103	162200	261724880	5750	5750	5750	5750	0
173	20231103	162100	261724880	5750	5750	5750	5750	0
174	20231103	162000	261724880	5750	5750	5750	5750	0
175	20231103	161900	261724880	5750	5750	5750	5750	0
176	20231103	161800	261724880	5750	5750	5750	5750	0
177	20231103	161700	261724880	5750	5750	5750	5750	0
178	20231103	161600	261724880	5750	5750	5750	5750	0
179	20231103	161500	261724880	5750	5750	5750	5750	0
180	20231103	161400	261724880	5750	5750	5750	5750	0
181	20231103	161300	261724880	5750	5750	5750	5750	0
182	20231103	161200	261724880	5750	5750	5750	5750	2389
183	20231103	161100	261724880	5750	5750	5750	5750	0
184	20231103	161000	261724880	5750	5750	5750	5750	0
185	20231103	160900	261724880	5750	5750	5750	5750	0
186	20231103	160800	261724880	5750	5750	5750	5750	0
187	20231103	160700	261724880	5750	5750	5750	5750	0
188	20231103	160600	261724880	5750	5750	5750	5750	0
189	20231103	160500	261724880	5750	5750	5750	5750	0
190	20231103	160400	261724880	5750	5750	5750	5750	0
191	20231103	160300	261724880	5750	5750	5750	5750	0
192	20231103	160200	261724880	5750	5750	5750	5750	0
193	20231103	160100	261724880	5750	5750	5750	5750	0
194	20231103	160000	261724880	5750	5750	5750	5750	0
195	20231103	155900	261724880	5750	5750	5750	5750	0
196	20231103	155800	261724880	5750	5750	5750	5750	0
197	20231103	155700	261724880	5750	5750	5750	5750	0
198	20231103	155600	261724880	5750	5750	5750	5750	0
199	20231103	155500	261724880	5750	5750	5750	5750	0
200	20231103	155400	261724880	5750	5750	5750	5750	0
201	20231103	155300	261724880	5750	5750	5750	5750	0
202	20231103	155200	261724880	5750	5750	5750	5750	0
203	20231103	155100	261724880	5750	5750	5750	5750	0
204	20231103	155000	261724880	5750	5750	5750	5750	0
205	20231103	154900	261724880	5750	5750	5750	5750	0
206	20231103	154800	261724880	5750	5750	5750	5750	0
207	20231103	154700	261724880	5750	5750	5750	5750	0
208	20231103	154600	261724880	5750	5750	5750	5750	0
209	20231103	154500	261724880	5750	5750	5750	5750	0
210	20231103	154400	261724880	5750	5750	5750	5750	0
211	20231103	154300	261724880	5750	5750	5750	5750	0
212	20231103	154200	261724880	5750	5750	5750	5750	2389
213	20231103	154100	261724880	5750	5750	5750	5750	0
214	20231103	154000	261724880	5750	5750	5750	5750	0
215	20231103	153900	261724880	5750	5750	5750	5750	0
216	20231103	153800	261724880	5750	5750	5750	5750	0
217	20231103	153700	261724880	5750	5750	5750	5750	0
218	20231103	153600	261724880	5750	5750	5750	5750	0
219	20231103	153500	261724880	5750	5750	5750	5750	0
220	20231103	153400	261724880	5750	5750	5750	5750	0
221	20231103	153300	261724880	5750	5750	5750	5750	0
222	20231103	153200	261724880	5750	5750	5750	5750	0
223	20231103	153100	261724880	5750	5750	5750	5750	0
224	20231103	153000	261724880	5750	5750	5750	5750	2389
225	20231103	152900	247988130	5780	5780	5780	5780	0
226	20231103	152800	247988130	5780	5780	5780	5780	0
227	20231103	152700	247988130	5780	5780	5780	5780	0
228	20231103	152600	247988130	5780	5780	5780	5780	0
229	20231103	152500	247988130	5780	5780	5780	5780	0
230	20231103	152400	247988130	5780	5780	5780	5780	0
231	20231103	152300	247988130	5780	5780	5780	5780	0
232	20231103	152200	247988130	5780	5780	5780	5780	0
233	20231103	152100	247988130	5780	5780	5780	5780	0
234	20231103	152000	247988130	5780	5780	5780	5780	0
235	20231103	151900	247988130	5780	5780	5780	5780	5
236	20231103	151800	247959230	5800	5800	5800	5800	20
237	20231103	151700	247843230	5800	5800	5800	5800	0
238	20231103	151600	247843230	5800	5800	5800	5800	2
239	20231103	151500	247831630	5780	5800	5800	5780	80
240	20231103	151400	247369210	5790	5790	5790	5790	99
241	20231103	151300	246796000	5790	5790	5790	5790	0
242	20231103	151200	246796000	5790	5770	5790	5770	102
243	20231103	151100	246207420	5790	5800	5800	5790	91
244	20231103	151000	245680510	5800	5800	5800	5800	0
245	20231103	150900	245680510	5800	5800	5800	5800	0
246	20231103	150800	245680510	5800	5800	5800	5800	3
247	20231103	150700	245663110	5800	5800	5800	5800	10
248	20231103	150600	245605110	5800	5800	5800	5800	0
249	20231103	150500	245605110	5800	5780	5800	5780	419
250	20231103	150400	243180860	5790	5790	5790	5790	10
251	20231103	150300	243122960	5790	5790	5790	5790	0
252	20231103	150200	243122960	5790	5790	5790	5790	0
253	20231103	150100	243122960	5790	5790	5790	5790	6
254	20231103	150000	243088220	5790	5790	5790	5790	17
255	20231103	145900	242989790	5800	5800	5800	5800	35
256	20231103	145800	242786790	5800	5800	5800	5800	17
257	20231103	145700	242688190	5800	5800	5800	5800	0
258	20231103	145600	242688190	5800	5800	5800	5800	67
259	20231103	145500	242299590	5800	5780	5800	5780	4
260	20231103	145400	242276450	5800	5800	5800	5800	2
261	20231103	145300	242264850	5800	5800	5800	5800	0
262	20231103	145200	242264850	5800	5780	5800	5780	8
263	20231103	145100	242218570	5800	5800	5800	5800	0
264	20231103	145000	242218570	5800	5800	5800	5800	0
265	20231103	144900	242218570	5800	5800	5800	5800	0
266	20231103	144800	242218570	5800	5800	5800	5800	5
267	20231103	144700	242189570	5800	5800	5800	5800	0
268	20231103	144600	242189570	5800	5800	5800	5800	0
269	20231103	144500	242189570	5800	5800	5800	5800	0
270	20231103	144400	242189570	5800	5800	5800	5800	1
271	20231103	144300	242183770	5790	5780	5800	5750	660
272	20231103	144200	238372920	5800	5800	5800	5800	2
273	20231103	144100	238361320	5800	5800	5800	5800	0
274	20231103	144000	238361320	5800	5800	5800	5800	6
275	20231103	143900	238326520	5800	5800	5800	5800	0
276	20231103	143800	238326520	5800	5800	5800	5750	8
277	20231103	143700	238280370	5750	5780	5780	5750	1290
278	20231103	143600	230852880	5810	5810	5810	5810	0
279	20231103	143500	230852880	5810	5810	5810	5810	0
280	20231103	143400	230852880	5810	5790	5810	5770	55
281	20231103	143300	230535220	5810	5810	5810	5810	0
282	20231103	143200	230535220	5810	5810	5810	5810	1
283	20231103	143100	230529410	5780	5780	5780	5780	67
284	20231103	143000	230142150	5780	5780	5780	5780	34
285	20231103	142900	229945630	5820	5820	5820	5820	0
286	20231103	142800	229945630	5820	5820	5820	5820	0
287	20231103	142700	229945630	5820	5820	5820	5820	0
288	20231103	142600	229945630	5820	5810	5820	5810	164
289	20231103	142500	228992150	5810	5810	5810	5810	0
290	20231103	142400	228992150	5810	5810	5810	5810	200
291	20231103	142300	227830150	5810	5790	5810	5790	1219
292	20231103	142200	220763820	5790	5790	5790	5790	0
293	20231103	142100	220763820	5790	5790	5790	5790	0
294	20231103	142000	220763820	5790	5790	5790	5790	0
295	20231103	141900	220763820	5790	5790	5790	5790	0
296	20231103	141800	220763820	5790	5790	5790	5790	0
297	20231103	141700	220763820	5790	5790	5790	5790	1
298	20231103	141600	220758030	5750	5780	5780	5750	530
299	20231103	141500	217702940	5790	5790	5790	5790	0
300	20231103	141400	217702940	5790	5790	5790	5790	2
301	20231103	141300	217691360	5800	5800	5800	5800	0
302	20231103	141200	217691360	5800	5800	5800	5800	0
303	20231103	141100	217691360	5800	5790	5800	5780	486
304	20231103	141000	214882190	5800	5800	5800	5800	0
305	20231103	140900	214882190	5800	5800	5800	5800	0
306	20231103	140800	214882190	5800	5800	5800	5800	0
307	20231103	140700	214882190	5800	5800	5800	5800	0
308	20231103	140600	214882190	5800	5790	5800	5790	216
309	20231103	140500	213631540	5790	5790	5790	5790	0
310	20231103	140400	213631540	5790	5790	5790	5790	0
311	20231103	140300	213631540	5790	5790	5790	5790	0
312	20231103	140200	213631540	5790	5790	5790	5790	100
313	20231103	140100	213052540	5790	5790	5790	5790	108
314	20231103	140000	212427220	5790	5790	5790	5790	326
315	20231103	135900	210539680	5790	5790	5790	5790	0
316	20231103	135800	210539680	5790	5790	5790	5790	10
317	20231103	135700	210481780	5790	5790	5790	5790	15
318	20231103	135600	210394930	5790	5790	5790	5790	50
319	20231103	135500	210105430	5790	5790	5790	5790	21
320	20231103	135400	209983840	5790	5790	5790	5790	3
321	20231103	135300	209966470	5790	5790	5790	5790	0
322	20231103	135200	209966470	5790	5790	5790	5790	1
323	20231103	135100	209960680	5790	5790	5790	5790	0
324	20231103	135000	209960680	5790	5790	5790	5790	0
325	20231103	134900	209960680	5790	5790	5790	5790	0
326	20231103	134800	209960680	5790	5790	5790	5790	151
327	20231103	134700	209086390	5780	5790	5790	5780	7
328	20231103	134600	209045880	5790	5790	5790	5790	0
329	20231103	134500	209045880	5790	5790	5790	5790	0
330	20231103	134400	209045880	5790	5790	5790	5790	0
331	20231103	134300	209045880	5790	5790	5790	5790	0
332	20231103	134200	209045880	5790	5790	5790	5790	0
333	20231103	134100	209045880	5790	5790	5790	5790	0
334	20231103	134000	209045880	5790	5790	5790	5790	0
335	20231103	133900	209045880	5790	5790	5790	5790	0
336	20231103	133800	209045880	5790	5790	5790	5790	0
337	20231103	133700	209045880	5790	5780	5790	5780	5
338	20231103	133600	209016970	5780	5780	5780	5780	0
339	20231103	133500	209016970	5780	5780	5780	5780	20
340	20231103	133400	208901370	5780	5780	5780	5780	1
341	20231103	133300	208895590	5770	5780	5780	5770	80
342	20231103	133200	208433960	5790	5790	5790	5790	0
343	20231103	133100	208433960	5790	5790	5790	5790	0
344	20231103	133000	208433960	5790	5790	5790	5790	0
345	20231103	132900	208433960	5790	5790	5790	5790	0
346	20231103	132800	208433960	5790	5790	5790	5790	1
347	20231103	132700	208428170	5800	5800	5800	5800	0
348	20231103	132600	208428170	5800	5780	5800	5720	1678
349	20231103	132500	198801090	5800	5800	5800	5800	0
350	20231103	132400	198801090	5800	5790	5800	5790	2
351	20231103	132300	198789500	5780	5770	5780	5750	240
352	20231103	132200	197407130	5780	5780	5780	5780	0
353	20231103	132100	197407130	5780	5780	5780	5780	0
354	20231103	132000	197407130	5780	5780	5780	5770	59
355	20231103	131900	197066500	5770	5770	5770	5770	203
356	20231103	131800	195895190	5770	5770	5770	5770	0
357	20231103	131700	195895190	5770	5770	5770	5770	289
358	20231103	131600	194227660	5770	5770	5770	5770	0
359	20231103	131500	194227660	5770	5770	5770	5770	0
360	20231103	131400	194227660	5770	5780	5780	5770	247
361	20231103	131300	192802460	5780	5790	5790	5780	58
362	20231103	131200	192467140	5800	5800	5800	5800	0
363	20231103	131100	192467140	5800	5800	5800	5800	0
364	20231103	131000	192467140	5800	5800	5800	5800	0
365	20231103	130900	192467140	5800	5800	5800	5800	0
366	20231103	130800	192467140	5800	5800	5800	5800	0
367	20231103	130700	192467140	5800	5800	5800	5800	0
368	20231103	130600	192467140	5800	5800	5800	5800	0
369	20231103	130500	192467140	5800	5800	5800	5800	0
370	20231103	130400	192467140	5800	5800	5800	5800	1
371	20231103	130300	192461340	5790	5790	5790	5790	44
372	20231103	130200	192206580	5770	5770	5770	5770	143
373	20231103	130100	191381470	5780	5780	5780	5780	38
374	20231103	130000	191161830	5790	5790	5790	5790	2
375	20231103	125900	191150250	5790	5780	5790	5780	14
376	20231103	125800	191069300	5790	5790	5790	5790	2
377	20231103	125700	191057720	5790	5790	5790	5790	0
378	20231103	125600	191057720	5790	5790	5790	5790	0
379	20231103	125500	191057720	5790	5790	5790	5790	2
380	20231103	125400	191046140	5780	5800	5800	5780	420
381	20231103	125300	188616030	5800	5800	5800	5800	0
382	20231103	125200	188616030	5800	5800	5800	5800	0
383	20231103	125100	188616030	5800	5800	5800	5800	0
384	20231103	125000	188616030	5800	5800	5800	5800	3
385	20231103	124900	188598630	5790	5800	5800	5790	72
386	20231103	124800	188181130	5810	5810	5810	5810	0
387	20231103	124700	188181130	5810	5810	5810	5810	0
388	20231103	124600	188181130	5810	5810	5810	5810	0
389	20231103	124500	188181130	5810	5810	5810	5810	0
390	20231103	124400	188181130	5810	5810	5810	5810	0
391	20231103	124300	188181130	5810	5810	5810	5800	31
392	20231103	124200	188001300	5810	5810	5810	5810	0
393	20231103	124100	188001300	5810	5810	5810	5810	0
394	20231103	124000	188001300	5810	5810	5810	5810	0
395	20231103	123900	188001300	5810	5810	5810	5810	0
396	20231103	123800	188001300	5810	5810	5810	5810	0
397	20231103	123700	188001300	5810	5810	5810	5810	0
398	20231103	123600	188001300	5810	5810	5810	5810	0
399	20231103	123500	188001300	5810	5810	5810	5810	14
400	20231103	123400	187919960	5810	5810	5810	5810	1
401	20231103	123300	187914150	5810	5810	5810	5810	2
402	20231103	123200	187902530	5830	5830	5830	5830	0
403	20231103	123100	187902530	5830	5830	5830	5830	34
404	20231103	123000	187704310	5830	5830	5830	5830	0
405	20231103	122900	187704310	5830	5830	5830	5830	0
406	20231103	122800	187704310	5830	5820	5830	5820	8
407	20231103	122700	187657740	5820	5820	5820	5820	0
408	20231103	122600	187657740	5820	5820	5820	5820	0
409	20231103	122500	187657740	5820	5820	5820	5820	3
410	20231103	122400	187640280	5820	5820	5820	5820	0
411	20231103	122300	187640280	5820	5820	5820	5820	0
412	20231103	122200	187640280	5820	5820	5820	5820	0
413	20231103	122100	187640280	5820	5820	5820	5820	0
414	20231103	122000	187640280	5820	5820	5820	5820	0
415	20231103	121900	187640280	5820	5820	5820	5820	0
416	20231103	121800	187640280	5820	5820	5820	5820	174
417	20231103	121700	186627600	5810	5810	5810	5810	35
418	20231103	121600	186424250	5820	5820	5820	5820	2
419	20231103	121500	186412610	5800	5800	5800	5800	80
420	20231103	121400	185948610	5800	5800	5800	5790	12
421	20231103	121300	185879020	5800	5820	5820	5800	76
422	20231103	121200	185437220	5810	5810	5810	5810	2
423	20231103	121100	185425600	5820	5820	5820	5820	0
424	20231103	121000	185425600	5820	5810	5820	5810	10
425	20231103	120900	185367470	5790	5800	5800	5790	52
426	20231103	120800	185066230	5810	5810	5810	5810	0
427	20231103	120700	185066230	5810	5800	5810	5800	286
428	20231103	120600	183407420	5800	5800	5800	5800	0
429	20231103	120500	183407420	5800	5800	5800	5800	0
430	20231103	120400	183407420	5800	5790	5800	5790	379
431	20231103	120300	181210550	5790	5790	5790	5790	0
432	20231103	120200	181210550	5790	5790	5790	5790	10
433	20231103	120100	181152650	5790	5790	5790	5790	0
434	20231103	120000	181152650	5790	5790	5790	5790	0
435	20231103	115900	181152650	5790	5790	5790	5790	0
436	20231103	115800	181152650	5790	5790	5790	5790	0
437	20231103	115700	181152650	5790	5780	5790	5780	54
438	20231103	115600	180840510	5790	5790	5790	5790	0
439	20231103	115500	180840510	5790	5790	5790	5790	0
440	20231103	115400	180840510	5790	5790	5790	5790	317
441	20231103	115300	179005080	5790	5790	5790	5790	35
442	20231103	115200	178802430	5790	5790	5790	5790	3
443	20231103	115100	178785060	5790	5790	5790	5790	9
444	20231103	115000	178732950	5790	5790	5790	5790	226
445	20231103	114900	177424410	5790	5790	5790	5790	65
446	20231103	114800	177048060	5800	5800	5800	5800	0
447	20231103	114700	177048060	5800	5790	5800	5790	2
448	20231103	114600	177036470	5800	5800	5800	5800	0
449	20231103	114500	177036470	5800	5800	5800	5800	0
450	20231103	114400	177036470	5800	5800	5800	5800	0
451	20231103	114300	177036470	5800	5800	5800	5800	1
452	20231103	114200	177030670	5800	5800	5800	5800	0
453	20231103	114100	177030670	5800	5800	5800	5800	0
454	20231103	114000	177030670	5800	5800	5800	5800	0
455	20231103	113900	177030670	5800	5800	5800	5800	50
456	20231103	113800	176740670	5800	5800	5800	5800	0
457	20231103	113700	176740670	5800	5800	5800	5800	0
458	20231103	113600	176740670	5800	5800	5800	5800	2
459	20231103	113500	176729070	5800	5800	5800	5800	0
460	20231103	113400	176729070	5800	5800	5800	5800	0
461	20231103	113300	176729070	5800	5800	5800	5800	0
462	20231103	113200	176729070	5800	5800	5800	5800	1
463	20231103	113100	176723270	5780	5790	5790	5780	155
464	20231103	113000	175827350	5800	5800	5800	5800	0
465	20231103	112900	175827350	5800	5800	5800	5800	0
466	20231103	112800	175827350	5800	5800	5800	5800	1
467	20231103	112700	175821550	5780	5790	5790	5780	24
468	20231103	112600	175682800	5800	5800	5800	5800	0
469	20231103	112500	175682800	5800	5800	5800	5800	7
470	20231103	112400	175642200	5800	5800	5800	5800	0
471	20231103	112300	175642200	5800	5800	5800	5790	19
472	20231103	112200	175532170	5800	5790	5800	5760	301
473	20231103	112100	173795070	5800	5800	5800	5800	18
474	20231103	112000	173690670	5800	5800	5800	5800	14
475	20231103	111900	173609470	5800	5800	5800	5800	0
476	20231103	111800	173609470	5800	5800	5800	5800	0
477	20231103	111700	173609470	5800	5800	5800	5800	0
478	20231103	111600	173609470	5800	5800	5800	5800	0
479	20231103	111500	173609470	5800	5800	5800	5800	0
480	20231103	111400	173609470	5800	5800	5800	5800	0
481	20231103	111300	173609470	5800	5800	5800	5800	0
482	20231103	111200	173609470	5800	5790	5800	5770	468
483	20231103	111100	170905650	5800	5800	5800	5800	1
484	20231103	111000	170899850	5810	5810	5810	5810	1
485	20231103	110900	170894040	5810	5810	5810	5810	0
486	20231103	110800	170894040	5810	5810	5810	5810	0
487	20231103	110700	170894040	5810	5810	5810	5810	0
488	20231103	110600	170894040	5810	5810	5810	5810	0
489	20231103	110500	170894040	5810	5810	5810	5810	1
490	20231103	110400	170888230	5760	5800	5810	5760	132
491	20231103	110300	170126500	5810	5810	5810	5810	0
492	20231103	110200	170126500	5810	5810	5810	5810	0
493	20231103	110100	170126500	5810	5810	5810	5810	0
494	20231103	110000	170126500	5810	5810	5810	5810	0
495	20231103	105900	170126500	5810	5810	5810	5810	10
496	20231103	105800	170068400	5810	5810	5810	5810	0
497	20231103	105700	170068400	5810	5810	5810	5810	1
498	20231103	105600	170062590	5810	5810	5810	5810	0
499	20231103	105500	170062590	5810	5810	5810	5810	0
500	20231103	105400	170062590	5810	5810	5810	5810	0
501	20231103	105300	170062590	5810	5810	5810	5810	3
502	20231103	105200	170045160	5790	5800	5800	5790	5
503	20231103	105100	170016190	5810	5810	5810	5810	0
504	20231103	105000	170016190	5810	5810	5810	5800	24
505	20231103	104900	169876970	5800	5800	5800	5800	0
506	20231103	104800	169876970	5800	5800	5800	5800	1
507	20231103	104700	169871170	5810	5810	5810	5810	0
508	20231103	104600	169871170	5810	5810	5810	5810	81
509	20231103	104500	169400560	5810	5780	5810	5760	93
510	20231103	104400	168862960	5800	5780	5800	5770	112
511	20231103	104300	168215970	5790	5790	5790	5790	6
512	20231103	104200	168181230	5790	5790	5790	5790	1
513	20231103	104100	168175440	5800	5800	5800	5800	1
514	20231103	104000	168169640	5800	5800	5800	5800	1
515	20231103	103900	168163840	5790	5790	5790	5790	1
516	20231103	103800	168158050	5770	5770	5770	5770	0
517	20231103	103700	168158050	5770	5770	5770	5770	568
518	20231103	103600	164880690	5770	5770	5770	5770	1
519	20231103	103500	164874920	5740	5770	5770	5740	258
520	20231103	103400	163393200	5780	5780	5780	5780	13
521	20231103	103300	163318060	5800	5800	5800	5800	0
522	20231103	103200	163318060	5800	5800	5800	5800	1
523	20231103	103100	163312260	5800	5800	5800	5800	0
524	20231103	103000	163312260	5800	5790	5800	5790	377
525	20231103	102900	161128320	5790	5790	5790	5790	0
526	20231103	102800	161128320	5790	5790	5790	5790	0
527	20231103	102700	161128320	5790	5790	5790	5790	3
528	20231103	102600	161110950	5800	5800	5800	5800	31
529	20231103	102500	160931150	5800	5800	5800	5800	0
530	20231103	102400	160931150	5800	5800	5800	5800	0
531	20231103	102300	160931150	5800	5800	5800	5800	0
532	20231103	102200	160931150	5800	5810	5810	5800	272
533	20231103	102100	159351220	5820	5820	5820	5820	50
534	20231103	102000	159060220	5820	5810	5820	5810	85
535	20231103	101900	158566350	5840	5840	5840	5840	85
536	20231103	101800	158069950	5840	5840	5840	5840	0
537	20231103	101700	158069950	5840	5840	5840	5840	1
538	20231103	101600	158064110	5840	5840	5840	5840	0
539	20231103	101500	158064110	5840	5840	5840	5840	0
540	20231103	101400	158064110	5840	5840	5840	5840	2
541	20231103	101300	158052430	5840	5840	5840	5840	100
542	20231103	101200	157468430	5840	5840	5840	5840	2
543	20231103	101100	157456750	5840	5840	5840	5840	5
544	20231103	101000	157427550	5840	5840	5840	5840	0
545	20231103	100900	157427550	5840	5840	5840	5840	1
546	20231103	100800	157421710	5840	5840	5840	5840	0
547	20231103	100700	157421710	5840	5800	5840	5800	867
548	20231103	100600	152379760	5800	5800	5800	5800	0
549	20231103	100500	152379760	5800	5800	5800	5800	0
550	20231103	100400	152379760	5800	5800	5800	5800	630
551	20231103	100300	148725760	5800	5800	5800	5800	0
552	20231103	100200	148725760	5800	5800	5800	5800	86
553	20231103	100100	148226960	5800	5760	5800	5750	1828
554	20231103	100000	137676890	5790	5770	5790	5760	809
555	20231103	095900	133002600	5760	5760	5760	5760	60
556	20231103	095800	132657000	5760	5740	5760	5710	1914
557	20231103	095700	121687790	5740	5740	5740	5740	20
558	20231103	095600	121572990	5740	5740	5740	5740	4
559	20231103	095500	121550030	5750	5750	5750	5750	0
560	20231103	095400	121550030	5750	5750	5750	5750	0
561	20231103	095300	121550030	5750	5750	5750	5750	0
562	20231103	095200	121550030	5750	5750	5750	5750	2
563	20231103	095100	121538530	5730	5750	5750	5730	5
564	20231103	095000	121509820	5750	5750	5750	5750	0
565	20231103	094900	121509820	5750	5750	5750	5750	0
566	20231103	094800	121509820	5750	5730	5750	5720	312
567	20231103	094700	119725120	5750	5750	5750	5750	1
568	20231103	094600	119719370	5750	5750	5750	5750	1
569	20231103	094500	119713620	5720	5730	5730	5720	70
570	20231103	094400	119313190	5760	5760	5760	5760	1
571	20231103	094300	119307430	5720	5740	5740	5720	36
572	20231103	094200	119101370	5760	5730	5760	5730	3
573	20231103	094100	119084120	5760	5730	5760	5720	301
574	20231103	094000	117362340	5760	5750	5760	5720	206
575	20231103	093900	116182790	5760	5740	5760	5740	16
576	20231103	093800	116090650	5760	5750	5760	5720	192
577	20231103	093700	114990980	5760	5730	5760	5730	202
578	20231103	093600	113831870	5740	5750	5750	5730	193
579	20231103	093500	112725630	5750	5750	5750	5750	0
580	20231103	093400	112725630	5750	5750	5750	5750	22
581	20231103	093300	112599130	5750	5760	5760	5750	54
582	20231103	093200	112288620	5760	5760	5760	5760	2
583	20231103	093100	112277100	5760	5760	5760	5760	200
584	20231103	093000	111125100	5760	5740	5760	5730	90
585	20231103	092900	110608530	5750	5750	5750	5740	178
586	20231103	092800	109585040	5760	5760	5760	5760	2
587	20231103	092700	109573520	5760	5770	5770	5740	225
588	20231103	092600	108279880	5770	5750	5770	5750	310
589	20231103	092500	106496490	5750	5720	5750	5720	1866
590	20231103	092400	95798210	5720	5740	5740	5710	508
591	20231103	092300	92893870	5720	5730	5740	5720	151
592	20231103	092200	92030110	5740	5720	5750	5720	154
593	20231103	092100	91149130	5750	5740	5760	5710	668
594	20231103	092000	87326610	5760	5770	5770	5760	60
595	20231103	091900	86980430	5780	5780	5780	5740	192
596	20231103	091800	85878240	5780	5770	5780	5730	447
597	20231103	091700	83309500	5790	5760	5790	5750	184
598	20231103	091600	82251400	5790	5760	5790	5750	267
599	20231103	091500	80715020	5730	5780	5790	5730	260
600	20231103	091400	79216740	5790	5780	5800	5760	330
601	20231103	091300	77312840	5810	5790	5810	5770	1336
602	20231103	091200	69596800	5790	5810	5810	5790	215
603	20231103	091100	68351830	5820	5780	5830	5780	313
604	20231103	091000	66534360	5820	5830	5830	5770	235
605	20231103	090900	65175640	5770	5840	5850	5770	1169
606	20231103	090800	58374200	5840	5860	5860	5800	405
607	20231103	090700	56024920	5830	5880	5900	5710	5168
608	20231103	090600	26102060	5820	5880	5880	5820	680
609	20231103	090500	22132550	5910	5890	5910	5850	773
610	20231103	090400	17598040	5910	5900	5910	5880	473
611	20231103	090300	14816360	5920	5900	5920	5880	362
612	20231103	090200	12680560	5900	5920	5920	5870	227
613	20231103	090100	11345720	5920	5920	5920	5870	1095
614	20231103	090000	4877230	5920	5880	5920	5880	829