KissMeData/277070/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205300	211274300	5290	5290	5290	5290	320
3	20231103	205200	211274300	5290	5290	5290	5290	0
4	20231103	205100	211274300	5290	5290	5290	5290	0
5	20231103	205000	211274300	5290	5290	5290	5290	0
6	20231103	204900	211274300	5290	5290	5290	5290	0
7	20231103	204800	211274300	5290	5290	5290	5290	0
8	20231103	204700	211274300	5290	5290	5290	5290	0
9	20231103	204600	211274300	5290	5290	5290	5290	0
10	20231103	204500	211274300	5290	5290	5290	5290	0
11	20231103	204400	211274300	5290	5290	5290	5290	0
12	20231103	204300	211274300	5290	5290	5290	5290	0
13	20231103	204200	211274300	5290	5290	5290	5290	0
14	20231103	204100	211274300	5290	5290	5290	5290	0
15	20231103	204000	211274300	5290	5290	5290	5290	0
16	20231103	203900	211274300	5290	5290	5290	5290	0
17	20231103	203800	211274300	5290	5290	5290	5290	0
18	20231103	203700	211274300	5290	5290	5290	5290	0
19	20231103	203600	211274300	5290	5290	5290	5290	0
20	20231103	203500	211274300	5290	5290	5290	5290	0
21	20231103	203400	211274300	5290	5290	5290	5290	0
22	20231103	203300	211274300	5290	5290	5290	5290	0
23	20231103	203200	211274300	5290	5290	5290	5290	0
24	20231103	203100	211274300	5290	5290	5290	5290	0
25	20231103	203000	211274300	5290	5290	5290	5290	0
26	20231103	202900	211274300	5290	5290	5290	5290	0
27	20231103	202800	211274300	5290	5290	5290	5290	0
28	20231103	202700	211274300	5290	5290	5290	5290	0
29	20231103	202600	211274300	5290	5290	5290	5290	0
30	20231103	202500	211274300	5290	5290	5290	5290	0
31	20231103	202400	211274300	5290	5290	5290	5290	0
32	20231103	202300	211274300	5290	5290	5290	5290	320
33	20231103	202200	211274300	5290	5290	5290	5290	0
34	20231103	202100	211274300	5290	5290	5290	5290	0
35	20231103	202000	211274300	5290	5290	5290	5290	0
36	20231103	201900	211274300	5290	5290	5290	5290	0
37	20231103	201800	211274300	5290	5290	5290	5290	0
38	20231103	201700	211274300	5290	5290	5290	5290	0
39	20231103	201600	211274300	5290	5290	5290	5290	0
40	20231103	201500	211274300	5290	5290	5290	5290	0
41	20231103	201400	211274300	5290	5290	5290	5290	0
42	20231103	201300	211274300	5290	5290	5290	5290	0
43	20231103	201200	211274300	5290	5290	5290	5290	0
44	20231103	201100	211274300	5290	5290	5290	5290	0
45	20231103	201000	211274300	5290	5290	5290	5290	0
46	20231103	200900	211274300	5290	5290	5290	5290	0
47	20231103	200800	211274300	5290	5290	5290	5290	0
48	20231103	200700	211274300	5290	5290	5290	5290	0
49	20231103	200600	211274300	5290	5290	5290	5290	0
50	20231103	200500	211274300	5290	5290	5290	5290	0
51	20231103	200400	211274300	5290	5290	5290	5290	0
52	20231103	200300	211274300	5290	5290	5290	5290	0
53	20231103	200200	211274300	5290	5290	5290	5290	0
54	20231103	200100	211274300	5290	5290	5290	5290	0
55	20231103	200000	211274300	5290	5290	5290	5290	0
56	20231103	195900	211274300	5290	5290	5290	5290	0
57	20231103	195800	211274300	5290	5290	5290	5290	0
58	20231103	195700	211274300	5290	5290	5290	5290	0
59	20231103	195600	211274300	5290	5290	5290	5290	0
60	20231103	195500	211274300	5290	5290	5290	5290	0
61	20231103	195400	211274300	5290	5290	5290	5290	0
62	20231103	195300	211274300	5290	5290	5290	5290	320
63	20231103	195200	211274300	5290	5290	5290	5290	0
64	20231103	195100	211274300	5290	5290	5290	5290	0
65	20231103	195000	211274300	5290	5290	5290	5290	0
66	20231103	194900	211274300	5290	5290	5290	5290	0
67	20231103	194800	211274300	5290	5290	5290	5290	0
68	20231103	194700	211274300	5290	5290	5290	5290	0
69	20231103	194600	211274300	5290	5290	5290	5290	0
70	20231103	194500	211274300	5290	5290	5290	5290	0
71	20231103	194400	211274300	5290	5290	5290	5290	0
72	20231103	194300	211274300	5290	5290	5290	5290	0
73	20231103	194200	211274300	5290	5290	5290	5290	0
74	20231103	194100	211274300	5290	5290	5290	5290	0
75	20231103	194000	211274300	5290	5290	5290	5290	0
76	20231103	193900	211274300	5290	5290	5290	5290	0
77	20231103	193800	211274300	5290	5290	5290	5290	0
78	20231103	193700	211274300	5290	5290	5290	5290	0
79	20231103	193600	211274300	5290	5290	5290	5290	0
80	20231103	193500	211274300	5290	5290	5290	5290	0
81	20231103	193400	211274300	5290	5290	5290	5290	0
82	20231103	193300	211274300	5290	5290	5290	5290	0
83	20231103	193200	211274300	5290	5290	5290	5290	0
84	20231103	193100	211274300	5290	5290	5290	5290	0
85	20231103	193000	211274300	5290	5290	5290	5290	0
86	20231103	192900	211274300	5290	5290	5290	5290	0
87	20231103	192800	211274300	5290	5290	5290	5290	0
88	20231103	192700	211274300	5290	5290	5290	5290	0
89	20231103	192600	211274300	5290	5290	5290	5290	0
90	20231103	192500	211274300	5290	5290	5290	5290	0
91	20231103	192400	211274300	5290	5290	5290	5290	0
92	20231103	192300	211274300	5290	5290	5290	5290	320
93	20231103	192200	211274300	5290	5290	5290	5290	0
94	20231103	192100	211274300	5290	5290	5290	5290	0
95	20231103	192000	211274300	5290	5290	5290	5290	0
96	20231103	191900	211274300	5290	5290	5290	5290	0
97	20231103	191800	211274300	5290	5290	5290	5290	0
98	20231103	191700	211274300	5290	5290	5290	5290	0
99	20231103	191600	211274300	5290	5290	5290	5290	0
100	20231103	191500	211274300	5290	5290	5290	5290	0
101	20231103	191400	211274300	5290	5290	5290	5290	0
102	20231103	191300	211274300	5290	5290	5290	5290	0
103	20231103	191200	211274300	5290	5290	5290	5290	0
104	20231103	191100	211274300	5290	5290	5290	5290	0
105	20231103	191000	211274300	5290	5290	5290	5290	0
106	20231103	190900	211274300	5290	5290	5290	5290	0
107	20231103	190800	211274300	5290	5290	5290	5290	0
108	20231103	190700	211274300	5290	5290	5290	5290	0
109	20231103	190600	211274300	5290	5290	5290	5290	0
110	20231103	190500	211274300	5290	5290	5290	5290	0
111	20231103	190400	211274300	5290	5290	5290	5290	0
112	20231103	190300	211274300	5290	5290	5290	5290	0
113	20231103	190200	211274300	5290	5290	5290	5290	0
114	20231103	190100	211274300	5290	5290	5290	5290	0
115	20231103	190000	211274300	5290	5290	5290	5290	0
116	20231103	185900	211274300	5290	5290	5290	5290	0
117	20231103	185800	211274300	5290	5290	5290	5290	0
118	20231103	185700	211274300	5290	5290	5290	5290	0
119	20231103	185600	211274300	5290	5290	5290	5290	0
120	20231103	185500	211274300	5290	5290	5290	5290	0
121	20231103	185400	211274300	5290	5290	5290	5290	0
122	20231103	185300	211274300	5290	5290	5290	5290	320
123	20231103	185200	211274300	5290	5290	5290	5290	0
124	20231103	185100	211274300	5290	5290	5290	5290	0
125	20231103	185000	211274300	5290	5290	5290	5290	0
126	20231103	184900	211274300	5290	5290	5290	5290	0
127	20231103	184800	211274300	5290	5290	5290	5290	0
128	20231103	184700	211274300	5290	5290	5290	5290	0
129	20231103	184600	211274300	5290	5290	5290	5290	0
130	20231103	184500	211274300	5290	5290	5290	5290	0
131	20231103	184400	211274300	5290	5290	5290	5290	0
132	20231103	184300	211274300	5290	5290	5290	5290	0
133	20231103	184200	211274300	5290	5290	5290	5290	0
134	20231103	184100	211274300	5290	5290	5290	5290	0
135	20231103	184000	211274300	5290	5290	5290	5290	0
136	20231103	183900	211274300	5290	5290	5290	5290	0
137	20231103	183800	211274300	5290	5290	5290	5290	0
138	20231103	183700	211274300	5290	5290	5290	5290	0
139	20231103	183600	211274300	5290	5290	5290	5290	0
140	20231103	183500	211274300	5290	5290	5290	5290	0
141	20231103	183400	211274300	5290	5290	5290	5290	0
142	20231103	183300	211274300	5290	5290	5290	5290	0
143	20231103	183200	211274300	5290	5290	5290	5290	0
144	20231103	183100	211274300	5290	5290	5290	5290	0
145	20231103	183000	211274300	5290	5290	5290	5290	0
146	20231103	182900	211274300	5290	5290	5290	5290	0
147	20231103	182800	211274300	5290	5290	5290	5290	0
148	20231103	182700	211274300	5290	5290	5290	5290	0
149	20231103	182600	211274300	5290	5290	5290	5290	0
150	20231103	182500	211274300	5290	5290	5290	5290	0
151	20231103	182400	211274300	5290	5290	5290	5290	0
152	20231103	182300	211274300	5290	5290	5290	5290	320
153	20231103	182200	211274300	5290	5290	5290	5290	0
154	20231103	182100	211274300	5290	5290	5290	5290	0
155	20231103	182000	211274300	5290	5290	5290	5290	0
156	20231103	181900	211274300	5290	5290	5290	5290	0
157	20231103	181800	211274300	5290	5290	5290	5290	0
158	20231103	181700	211274300	5290	5290	5290	5290	0
159	20231103	181600	211274300	5290	5290	5290	5290	0
160	20231103	181500	211274300	5290	5290	5290	5290	0
161	20231103	181400	211274300	5290	5290	5290	5290	0
162	20231103	181300	211274300	5290	5290	5290	5290	0
163	20231103	181200	211274300	5290	5290	5290	5290	0
164	20231103	181100	211274300	5290	5290	5290	5290	0
165	20231103	181000	211274300	5290	5290	5290	5290	0
166	20231103	180900	211274300	5290	5290	5290	5290	0
167	20231103	180800	211274300	5290	5290	5290	5290	0
168	20231103	180700	211274300	5290	5290	5290	5290	0
169	20231103	180600	211274300	5290	5290	5290	5290	0
170	20231103	180500	211274300	5290	5290	5290	5290	0
171	20231103	180400	211274300	5290	5290	5290	5290	0
172	20231103	180300	211274300	5290	5290	5290	5290	0
173	20231103	180200	211274300	5290	5290	5290	5290	0
174	20231103	180100	211274300	5290	5290	5290	5290	0
175	20231103	180000	211274300	5290	5290	5290	5290	0
176	20231103	175900	211274300	5290	5290	5290	5290	0
177	20231103	175800	211274300	5290	5290	5290	5290	0
178	20231103	175700	211274300	5290	5290	5290	5290	0
179	20231103	175600	211274300	5290	5290	5290	5290	0
180	20231103	175500	211274300	5290	5290	5290	5290	0
181	20231103	175400	211274300	5290	5290	5290	5290	0
182	20231103	175300	211274300	5290	5290	5290	5290	320
183	20231103	175200	211274300	5290	5290	5290	5290	0
184	20231103	175100	211274300	5290	5290	5290	5290	0
185	20231103	175000	211274300	5290	5290	5290	5290	0
186	20231103	174900	211274300	5290	5290	5290	5290	0
187	20231103	174800	211274300	5290	5290	5290	5290	0
188	20231103	174700	211274300	5290	5290	5290	5290	0
189	20231103	174600	211274300	5290	5290	5290	5290	0
190	20231103	174500	211274300	5290	5290	5290	5290	0
191	20231103	174400	211274300	5290	5290	5290	5290	0
192	20231103	174300	211274300	5290	5290	5290	5290	0
193	20231103	174200	211274300	5290	5290	5290	5290	0
194	20231103	174100	211274300	5290	5290	5290	5290	0
195	20231103	174000	211274300	5290	5290	5290	5290	0
196	20231103	173900	211274300	5290	5290	5290	5290	0
197	20231103	173800	211274300	5290	5290	5290	5290	0
198	20231103	173700	211274300	5290	5290	5290	5290	0
199	20231103	173600	211274300	5290	5290	5290	5290	0
200	20231103	173500	211274300	5290	5290	5290	5290	0
201	20231103	173400	211274300	5290	5290	5290	5290	0
202	20231103	173300	211274300	5290	5290	5290	5290	0
203	20231103	173200	211274300	5290	5290	5290	5290	0
204	20231103	173100	211274300	5290	5290	5290	5290	0
205	20231103	173000	211274300	5290	5290	5290	5290	0
206	20231103	172900	211274300	5290	5290	5290	5290	0
207	20231103	172800	211274300	5290	5290	5290	5290	0
208	20231103	172700	211274300	5290	5290	5290	5290	0
209	20231103	172600	211274300	5290	5290	5290	5290	0
210	20231103	172500	211274300	5290	5290	5290	5290	0
211	20231103	172400	211274300	5290	5290	5290	5290	0
212	20231103	172300	211274300	5290	5290	5290	5290	320
213	20231103	172200	211274300	5290	5290	5290	5290	0
214	20231103	172100	211274300	5290	5290	5290	5290	0
215	20231103	172000	211274300	5290	5290	5290	5290	0
216	20231103	171900	211274300	5290	5290	5290	5290	0
217	20231103	171800	211274300	5290	5290	5290	5290	0
218	20231103	171700	211274300	5290	5290	5290	5290	0
219	20231103	171600	211274300	5290	5290	5290	5290	0
220	20231103	171500	211274300	5290	5290	5290	5290	0
221	20231103	171400	211274300	5290	5290	5290	5290	0
222	20231103	171300	211274300	5290	5290	5290	5290	0
223	20231103	171200	211274300	5290	5290	5290	5290	0
224	20231103	171100	211274300	5290	5290	5290	5290	0
225	20231103	171000	211274300	5290	5290	5290	5290	0
226	20231103	170900	211274300	5290	5290	5290	5290	0
227	20231103	170800	211274300	5290	5290	5290	5290	0
228	20231103	170700	211274300	5290	5290	5290	5290	0
229	20231103	170600	211274300	5290	5290	5290	5290	0
230	20231103	170500	211274300	5290	5290	5290	5290	0
231	20231103	170400	211274300	5290	5290	5290	5290	0
232	20231103	170300	211274300	5290	5290	5290	5290	0
233	20231103	170200	211274300	5290	5290	5290	5290	0
234	20231103	170100	211274300	5290	5290	5290	5290	0
235	20231103	170000	211274300	5290	5290	5290	5290	0
236	20231103	165900	211274300	5290	5290	5290	5290	0
237	20231103	165800	211274300	5290	5290	5290	5290	0
238	20231103	165700	211274300	5290	5290	5290	5290	0
239	20231103	165600	211274300	5290	5290	5290	5290	0
240	20231103	165500	211274300	5290	5290	5290	5290	0
241	20231103	165400	211274300	5290	5290	5290	5290	0
242	20231103	165300	211274300	5290	5290	5290	5290	320
243	20231103	165200	211274300	5290	5290	5290	5290	0
244	20231103	165100	211274300	5290	5290	5290	5290	0
245	20231103	165000	211274300	5290	5290	5290	5290	0
246	20231103	164900	211274300	5290	5290	5290	5290	0
247	20231103	164800	211274300	5290	5290	5290	5290	0
248	20231103	164700	211274300	5290	5290	5290	5290	0
249	20231103	164600	211274300	5290	5290	5290	5290	0
250	20231103	164500	211274300	5290	5290	5290	5290	0
251	20231103	164400	211274300	5290	5290	5290	5290	0
252	20231103	164300	211274300	5290	5290	5290	5290	0
253	20231103	164200	211274300	5290	5290	5290	5290	0
254	20231103	164100	211274300	5290	5290	5290	5290	0
255	20231103	164000	211274300	5290	5290	5290	5290	0
256	20231103	163900	211274300	5290	5290	5290	5290	0
257	20231103	163800	211274300	5290	5290	5290	5290	0
258	20231103	163700	211274300	5290	5290	5290	5290	0
259	20231103	163600	211274300	5290	5290	5290	5290	0
260	20231103	163500	211274300	5290	5290	5290	5290	0
261	20231103	163400	211274300	5290	5290	5290	5290	0
262	20231103	163300	211274300	5290	5290	5290	5290	0
263	20231103	163200	211274300	5290	5290	5290	5290	0
264	20231103	163100	211274300	5290	5290	5290	5290	0
265	20231103	163000	211274300	5290	5290	5290	5290	0
266	20231103	162900	211274300	5290	5290	5290	5290	0
267	20231103	162800	211274300	5290	5290	5290	5290	0
268	20231103	162700	211274300	5290	5290	5290	5290	0
269	20231103	162600	211274300	5290	5290	5290	5290	0
270	20231103	162500	211274300	5290	5290	5290	5290	0
271	20231103	162400	211274300	5290	5290	5290	5290	0
272	20231103	162300	211274300	5290	5290	5290	5290	320
273	20231103	162200	211274300	5290	5290	5290	5290	0
274	20231103	162100	211274300	5290	5290	5290	5290	0
275	20231103	162000	211274300	5290	5290	5290	5290	0
276	20231103	161900	211274300	5290	5290	5290	5290	0
277	20231103	161800	211274300	5290	5290	5290	5290	0
278	20231103	161700	211274300	5290	5290	5290	5290	0
279	20231103	161600	211274300	5290	5290	5290	5290	0
280	20231103	161500	211274300	5290	5290	5290	5290	0
281	20231103	161400	211274300	5290	5290	5290	5290	0
282	20231103	161300	211274300	5290	5290	5290	5290	0
283	20231103	161200	211274300	5290	5290	5290	5290	0
284	20231103	161100	211274300	5290	5290	5290	5290	0
285	20231103	161000	211274300	5290	5290	5290	5290	0
286	20231103	160900	211274300	5290	5290	5290	5290	0
287	20231103	160800	211274300	5290	5290	5290	5290	0
288	20231103	160700	211274300	5290	5290	5290	5290	0
289	20231103	160600	211274300	5290	5290	5290	5290	0
290	20231103	160500	211274300	5290	5290	5290	5290	0
291	20231103	160400	211274300	5290	5290	5290	5290	0
292	20231103	160300	211274300	5290	5290	5290	5290	0
293	20231103	160200	211274300	5290	5290	5290	5290	0
294	20231103	160100	211274300	5290	5290	5290	5290	0
295	20231103	160000	211274300	5290	5290	5290	5290	0
296	20231103	155900	211274300	5290	5290	5290	5290	0
297	20231103	155800	211274300	5290	5290	5290	5290	0
298	20231103	155700	211274300	5290	5290	5290	5290	0
299	20231103	155600	211274300	5290	5290	5290	5290	0
300	20231103	155500	211274300	5290	5290	5290	5290	0
301	20231103	155400	211274300	5290	5290	5290	5290	0
302	20231103	155300	211274300	5290	5290	5290	5290	320
303	20231103	155200	211274300	5290	5290	5290	5290	0
304	20231103	155100	211274300	5290	5290	5290	5290	0
305	20231103	155000	211274300	5290	5290	5290	5290	0
306	20231103	154900	211274300	5290	5290	5290	5290	0
307	20231103	154800	211274300	5290	5290	5290	5290	0
308	20231103	154700	211274300	5290	5290	5290	5290	0
309	20231103	154600	211274300	5290	5290	5290	5290	0
310	20231103	154500	211274300	5290	5290	5290	5290	0
311	20231103	154400	211274300	5290	5290	5290	5290	0
312	20231103	154300	211274300	5290	5290	5290	5290	0
313	20231103	154200	211274300	5290	5290	5290	5290	0
314	20231103	154100	211274300	5290	5290	5290	5290	0
315	20231103	154000	211274300	5290	5290	5290	5290	0
316	20231103	153900	211274300	5290	5290	5290	5290	0
317	20231103	153800	211274300	5290	5290	5290	5290	0
318	20231103	153700	211274300	5290	5290	5290	5290	0
319	20231103	153600	211274300	5290	5290	5290	5290	0
320	20231103	153500	211274300	5290	5290	5290	5290	0
321	20231103	153400	211274300	5290	5290	5290	5290	0
322	20231103	153300	211274300	5290	5290	5290	5290	0
323	20231103	153200	211274300	5290	5290	5290	5290	0
324	20231103	153100	211274300	5290	5290	5290	5290	0
325	20231103	153000	211274300	5290	5290	5290	5290	320
326	20231103	152900	209581500	5270	5270	5270	5270	0
327	20231103	152800	209581500	5270	5270	5270	5270	0
328	20231103	152700	209581500	5270	5270	5270	5270	0
329	20231103	152600	209581500	5270	5270	5270	5270	0
330	20231103	152500	209581500	5270	5270	5270	5270	0
331	20231103	152400	209581500	5270	5270	5270	5270	0
332	20231103	152300	209581500	5270	5270	5270	5270	0
333	20231103	152200	209581500	5270	5270	5270	5270	0
334	20231103	152100	209581500	5270	5270	5270	5270	0
335	20231103	152000	209581500	5270	5270	5270	5270	0
336	20231103	151900	209581500	5270	5270	5270	5230	103
337	20231103	151800	209042690	5230	5230	5230	5230	1
338	20231103	151700	209037460	5230	5240	5240	5230	443
339	20231103	151600	206717060	5250	5260	5260	5250	338
340	20231103	151500	204941580	5280	5280	5280	5280	0
341	20231103	151400	204941580	5280	5280	5280	5280	41
342	20231103	151300	204725100	5280	5280	5280	5280	10
343	20231103	151200	204672300	5280	5280	5280	5280	0
344	20231103	151100	204672300	5280	5280	5280	5280	11
345	20231103	151000	204614220	5280	5280	5280	5280	34
346	20231103	150900	204434700	5280	5280	5280	5280	0
347	20231103	150800	204434700	5280	5280	5280	5280	0
348	20231103	150700	204434700	5280	5280	5280	5280	45
349	20231103	150600	204197100	5280	5280	5280	5280	1
350	20231103	150500	204191820	5270	5270	5270	5270	0
351	20231103	150400	204191820	5270	5270	5270	5270	82
352	20231103	150300	203759680	5270	5270	5270	5270	0
353	20231103	150200	203759680	5270	5270	5270	5270	0
354	20231103	150100	203759680	5270	5250	5270	5250	112
355	20231103	150000	203171260	5240	5240	5240	5240	0
356	20231103	145900	203171260	5240	5240	5240	5240	1
357	20231103	145800	203166020	5240	5270	5270	5240	236
358	20231103	145700	201927480	5270	5270	5270	5270	18
359	20231103	145600	201832620	5270	5270	5270	5270	0
360	20231103	145500	201832620	5270	5270	5270	5270	0
361	20231103	145400	201832620	5270	5270	5270	5270	0
362	20231103	145300	201832620	5270	5270	5270	5270	1
363	20231103	145200	201827350	5290	5290	5290	5290	10
364	20231103	145100	201774450	5290	5290	5290	5290	0
365	20231103	145000	201774450	5290	5290	5290	5290	0
366	20231103	144900	201774450	5290	5290	5290	5290	1
367	20231103	144800	201769160	5280	5280	5280	5280	0
368	20231103	144700	201769160	5280	5280	5280	5280	0
369	20231103	144600	201769160	5280	5280	5280	5280	0
370	20231103	144500	201769160	5280	5290	5290	5280	590
371	20231103	144400	198653910	5290	5290	5290	5290	0
372	20231103	144300	198653910	5290	5290	5290	5290	0
373	20231103	144200	198653910	5290	5290	5290	5290	0
374	20231103	144100	198653910	5290	5290	5290	5290	53
375	20231103	144000	198373540	5290	5290	5290	5290	0
376	20231103	143900	198373540	5290	5290	5290	5290	0
377	20231103	143800	198373540	5290	5290	5290	5290	5
378	20231103	143700	198347090	5290	5290	5290	5290	0
379	20231103	143600	198347090	5290	5290	5290	5290	0
380	20231103	143500	198347090	5290	5290	5290	5290	10
381	20231103	143400	198294190	5280	5280	5280	5280	0
382	20231103	143300	198294190	5280	5280	5280	5280	0
383	20231103	143200	198294190	5280	5280	5280	5280	0
384	20231103	143100	198294190	5280	5280	5280	5280	0
385	20231103	143000	198294190	5280	5280	5280	5280	0
386	20231103	142900	198294190	5280	5280	5280	5280	0
387	20231103	142800	198294190	5280	5280	5280	5280	0
388	20231103	142700	198294190	5280	5280	5280	5280	0
389	20231103	142600	198294190	5280	5280	5280	5280	100
390	20231103	142500	197766190	5280	5280	5280	5280	0
391	20231103	142400	197766190	5280	5280	5280	5280	0
392	20231103	142300	197766190	5280	5280	5280	5280	0
393	20231103	142200	197766190	5280	5280	5280	5280	0
394	20231103	142100	197766190	5280	5280	5280	5280	0
395	20231103	142000	197766190	5280	5280	5280	5280	0
396	20231103	141900	197766190	5280	5280	5280	5280	0
397	20231103	141800	197766190	5280	5280	5280	5280	0
398	20231103	141700	197766190	5280	5280	5280	5280	0
399	20231103	141600	197766190	5280	5280	5280	5280	0
400	20231103	141500	197766190	5280	5280	5280	5280	0
401	20231103	141400	197766190	5280	5280	5280	5280	40
402	20231103	141300	197554990	5280	5280	5280	5280	0
403	20231103	141200	197554990	5280	5280	5280	5280	0
404	20231103	141100	197554990	5280	5280	5280	5280	7
405	20231103	141000	197518030	5280	5280	5280	5280	200
406	20231103	140900	196462030	5280	5280	5280	5280	10
407	20231103	140800	196409230	5290	5290	5290	5290	40
408	20231103	140700	196197630	5280	5280	5280	5280	0
409	20231103	140600	196197630	5280	5280	5280	5280	0
410	20231103	140500	196197630	5280	5280	5280	5280	0
411	20231103	140400	196197630	5280	5280	5280	5280	0
412	20231103	140300	196197630	5280	5280	5280	5280	0
413	20231103	140200	196197630	5280	5280	5280	5280	0
414	20231103	140100	196197630	5280	5280	5280	5280	0
415	20231103	140000	196197630	5280	5280	5280	5280	0
416	20231103	135900	196197630	5280	5280	5280	5280	50
417	20231103	135800	195933630	5280	5280	5280	5280	0
418	20231103	135700	195933630	5280	5280	5280	5280	0
419	20231103	135600	195933630	5280	5280	5280	5280	0
420	20231103	135500	195933630	5280	5280	5280	5280	18
421	20231103	135400	195838590	5280	5280	5280	5280	0
422	20231103	135300	195838590	5280	5280	5280	5280	0
423	20231103	135200	195838590	5280	5280	5280	5280	0
424	20231103	135100	195838590	5280	5280	5280	5280	0
425	20231103	135000	195838590	5280	5280	5280	5280	0
426	20231103	134900	195838590	5280	5280	5280	5280	0
427	20231103	134800	195838590	5280	5260	5280	5260	262
428	20231103	134700	194457120	5270	5270	5270	5270	0
429	20231103	134600	194457120	5270	5270	5270	5270	0
430	20231103	134500	194457120	5270	5270	5270	5270	2
431	20231103	134400	194446580	5280	5280	5280	5280	0
432	20231103	134300	194446580	5280	5280	5280	5280	0
433	20231103	134200	194446580	5280	5280	5280	5280	0
434	20231103	134100	194446580	5280	5280	5280	5280	0
435	20231103	134000	194446580	5280	5280	5280	5280	0
436	20231103	133900	194446580	5280	5280	5280	5280	0
437	20231103	133800	194446580	5280	5280	5280	5280	0
438	20231103	133700	194446580	5280	5280	5280	5280	0
439	20231103	133600	194446580	5280	5280	5280	5280	0
440	20231103	133500	194446580	5280	5280	5280	5280	0
441	20231103	133400	194446580	5280	5280	5280	5280	0
442	20231103	133300	194446580	5280	5280	5280	5280	0
443	20231103	133200	194446580	5280	5280	5280	5280	0
444	20231103	133100	194446580	5280	5280	5280	5280	0
445	20231103	133000	194446580	5280	5280	5280	5280	0
446	20231103	132900	194446580	5280	5280	5280	5280	0
447	20231103	132800	194446580	5280	5280	5280	5280	0
448	20231103	132700	194446580	5280	5280	5280	5280	0
449	20231103	132600	194446580	5280	5280	5280	5280	0
450	20231103	132500	194446580	5280	5280	5280	5280	0
451	20231103	132400	194446580	5280	5280	5280	5280	0
452	20231103	132300	194446580	5280	5280	5280	5280	0
453	20231103	132200	194446580	5280	5280	5280	5280	0
454	20231103	132100	194446580	5280	5280	5280	5280	0
455	20231103	132000	194446580	5280	5280	5280	5280	0
456	20231103	131900	194446580	5280	5280	5280	5280	0
457	20231103	131800	194446580	5280	5280	5280	5280	0
458	20231103	131700	194446580	5280	5280	5280	5280	0
459	20231103	131600	194446580	5280	5280	5280	5280	1
460	20231103	131500	194441300	5260	5270	5270	5260	188
461	20231103	131400	193451160	5290	5290	5290	5290	0
462	20231103	131300	193451160	5290	5290	5290	5290	1
463	20231103	131200	193445870	5310	5310	5310	5310	0
464	20231103	131100	193445870	5310	5310	5310	5310	0
465	20231103	131000	193445870	5310	5310	5310	5310	0
466	20231103	130900	193445870	5310	5310	5310	5310	0
467	20231103	130800	193445870	5310	5310	5310	5310	0
468	20231103	130700	193445870	5310	5310	5310	5310	0
469	20231103	130600	193445870	5310	5290	5310	5290	500
470	20231103	130500	190793240	5270	5270	5270	5270	0
471	20231103	130400	190793240	5270	5270	5270	5270	1
472	20231103	130300	190787970	5280	5280	5280	5280	4
473	20231103	130200	190766850	5290	5290	5290	5290	2
474	20231103	130100	190756270	5280	5280	5280	5280	9
475	20231103	130000	190708750	5290	5290	5290	5290	0
476	20231103	125900	190708750	5290	5290	5290	5290	0
477	20231103	125800	190708750	5290	5290	5290	5290	0
478	20231103	125700	190708750	5290	5290	5290	5290	0
479	20231103	125600	190708750	5290	5290	5290	5290	10
480	20231103	125500	190655850	5310	5310	5310	5310	0
481	20231103	125400	190655850	5310	5280	5310	5280	27
482	20231103	125300	190513260	5260	5260	5260	5260	7
483	20231103	125200	190476440	5280	5280	5280	5280	0
484	20231103	125100	190476440	5280	5280	5280	5280	0
485	20231103	125000	190476440	5280	5280	5280	5280	0
486	20231103	124900	190476440	5280	5280	5280	5280	0
487	20231103	124800	190476440	5280	5280	5280	5280	0
488	20231103	124700	190476440	5280	5280	5280	5280	0
489	20231103	124600	190476440	5280	5280	5280	5280	0
490	20231103	124500	190476440	5280	5280	5280	5280	2
491	20231103	124400	190465880	5270	5270	5270	5270	0
492	20231103	124300	190465880	5270	5270	5270	5270	0
493	20231103	124200	190465880	5270	5270	5270	5270	0
494	20231103	124100	190465880	5270	5270	5270	5270	0
495	20231103	124000	190465880	5270	5270	5270	5270	0
496	20231103	123900	190465880	5270	5270	5270	5270	84
497	20231103	123800	190023200	5270	5270	5270	5270	0
498	20231103	123700	190023200	5270	5270	5270	5270	3
499	20231103	123600	190007390	5280	5280	5280	5280	23
500	20231103	123500	189885950	5280	5280	5280	5280	59
501	20231103	123400	189574430	5300	5300	5300	5300	0
502	20231103	123300	189574430	5300	5300	5300	5300	60
503	20231103	123200	189256430	5300	5300	5300	5300	0
504	20231103	123100	189256430	5300	5300	5300	5300	0
505	20231103	123000	189256430	5300	5300	5300	5300	0
506	20231103	122900	189256430	5300	5300	5300	5300	0
507	20231103	122800	189256430	5300	5300	5300	5300	0
508	20231103	122700	189256430	5300	5300	5300	5300	2
509	20231103	122600	189245830	5300	5300	5300	5300	1
510	20231103	122500	189240530	5300	5300	5300	5300	190
511	20231103	122400	188233530	5300	5300	5300	5300	0
512	20231103	122300	188233530	5300	5300	5300	5300	0
513	20231103	122200	188233530	5300	5300	5300	5300	0
514	20231103	122100	188233530	5300	5300	5300	5300	0
515	20231103	122000	188233530	5300	5300	5300	5300	0
516	20231103	121900	188233530	5300	5300	5300	5300	0
517	20231103	121800	188233530	5300	5300	5300	5300	0
518	20231103	121700	188233530	5300	5300	5300	5300	2
519	20231103	121600	188222930	5300	5300	5300	5300	1
520	20231103	121500	188217630	5300	5300	5300	5300	0
521	20231103	121400	188217630	5300	5300	5300	5300	0
522	20231103	121300	188217630	5300	5300	5300	5300	1
523	20231103	121200	188212330	5320	5320	5320	5320	0
524	20231103	121100	188212330	5320	5320	5320	5320	0
525	20231103	121000	188212330	5320	5320	5320	5320	0
526	20231103	120900	188212330	5320	5320	5320	5320	0
527	20231103	120800	188212330	5320	5320	5320	5320	0
528	20231103	120700	188212330	5320	5320	5320	5320	0
529	20231103	120600	188212330	5320	5320	5320	5320	0
530	20231103	120500	188212330	5320	5320	5320	5320	0
531	20231103	120400	188212330	5320	5320	5320	5320	1
532	20231103	120300	188207010	5320	5320	5320	5320	0
533	20231103	120200	188207010	5320	5320	5320	5320	0
534	20231103	120100	188207010	5320	5320	5320	5320	0
535	20231103	120000	188207010	5320	5320	5320	5320	0
536	20231103	115900	188207010	5320	5320	5320	5320	0
537	20231103	115800	188207010	5320	5320	5320	5320	0
538	20231103	115700	188207010	5320	5320	5320	5320	277
539	20231103	115600	186733370	5320	5310	5320	5310	45
540	20231103	115500	186494190	5310	5300	5310	5300	48
541	20231103	115400	186239340	5300	5300	5300	5300	57
542	20231103	115300	185937240	5300	5300	5300	5300	2
543	20231103	115200	185926640	5300	5300	5300	5300	0
544	20231103	115100	185926640	5300	5300	5300	5300	130
545	20231103	115000	185237640	5280	5280	5280	5280	25
546	20231103	114900	185105640	5280	5280	5280	5280	0
547	20231103	114800	185105640	5280	5280	5280	5280	2
548	20231103	114700	185095080	5320	5320	5320	5320	0
549	20231103	114600	185095080	5320	5320	5320	5320	0
550	20231103	114500	185095080	5320	5270	5320	5270	74
551	20231103	114400	184704690	5270	5270	5270	5270	0
552	20231103	114300	184704690	5270	5270	5270	5270	0
553	20231103	114200	184704690	5270	5270	5270	5270	0
554	20231103	114100	184704690	5270	5270	5270	5270	0
555	20231103	114000	184704690	5270	5270	5270	5270	0
556	20231103	113900	184704690	5270	5270	5270	5270	0
557	20231103	113800	184704690	5270	5270	5270	5270	0
558	20231103	113700	184704690	5270	5270	5270	5270	0
559	20231103	113600	184704690	5270	5250	5270	5250	595
560	20231103	113500	181579330	5230	5230	5230	5230	0
561	20231103	113400	181579330	5230	5230	5230	5230	0
562	20231103	113300	181579330	5230	5230	5230	5230	0
563	20231103	113200	181579330	5230	5230	5230	5230	0
564	20231103	113100	181579330	5230	5230	5230	5230	32
565	20231103	113000	181411970	5250	5250	5250	5250	0
566	20231103	112900	181411970	5250	5250	5250	5250	0
567	20231103	112800	181411970	5250	5250	5250	5250	200
568	20231103	112700	180361970	5250	5250	5250	5250	38
569	20231103	112600	180162470	5230	5250	5250	5230	526
570	20231103	112500	177409860	5260	5260	5260	5260	0
571	20231103	112400	177409860	5260	5260	5260	5260	0
572	20231103	112300	177409860	5260	5260	5260	5260	0
573	20231103	112200	177409860	5260	5260	5260	5260	0
574	20231103	112100	177409860	5260	5260	5260	5260	96
575	20231103	112000	176904900	5260	5260	5260	5260	11
576	20231103	111900	176847040	5240	5250	5250	5240	976
577	20231103	111800	171729800	5250	5250	5250	5250	0
578	20231103	111700	171729800	5250	5250	5260	5240	1283
579	20231103	111600	164984070	5270	5280	5280	5250	1070
580	20231103	111500	159351100	5290	5300	5300	5290	536
581	20231103	111400	156514970	5300	5300	5300	5300	0
582	20231103	111300	156514970	5300	5300	5300	5300	50
583	20231103	111200	156249970	5300	5300	5300	5300	0
584	20231103	111100	156249970	5300	5300	5300	5300	1
585	20231103	111000	156244670	5300	5300	5300	5300	0
586	20231103	110900	156244670	5300	5300	5300	5300	20
587	20231103	110800	156138670	5300	5300	5300	5300	45
588	20231103	110700	155900170	5300	5300	5300	5300	0
589	20231103	110600	155900170	5300	5300	5300	5300	0
590	20231103	110500	155900170	5300	5300	5300	5300	0
591	20231103	110400	155900170	5300	5300	5300	5300	0
592	20231103	110300	155900170	5300	5300	5300	5300	59
593	20231103	110200	155587470	5310	5310	5310	5310	110
594	20231103	110100	155003370	5310	5310	5310	5310	4
595	20231103	110000	154982130	5310	5310	5310	5310	0
596	20231103	105900	154982130	5310	5310	5310	5310	0
597	20231103	105800	154982130	5310	5310	5310	5310	0
598	20231103	105700	154982130	5310	5310	5310	5310	0
599	20231103	105600	154982130	5310	5310	5310	5310	2
600	20231103	105500	154971510	5320	5330	5330	5320	400
601	20231103	105400	152843200	5340	5340	5340	5340	0
602	20231103	105300	152843200	5340	5350	5350	5340	2
603	20231103	105200	152832510	5330	5330	5330	5330	0
604	20231103	105100	152832510	5330	5340	5340	5330	300
605	20231103	105000	151231770	5360	5330	5360	5330	95
606	20231103	104900	150722750	5330	5330	5350	5330	157
607	20231103	104800	149884940	5330	5330	5330	5330	0
608	20231103	104700	149884940	5330	5330	5330	5330	0
609	20231103	104600	149884940	5330	5330	5330	5330	0
610	20231103	104500	149884940	5330	5330	5330	5330	0
611	20231103	104400	149884940	5330	5330	5330	5330	0
612	20231103	104300	149884940	5330	5330	5330	5330	0
613	20231103	104200	149884940	5330	5320	5330	5320	381
614	20231103	104100	147857740	5310	5310	5310	5310	46
615	20231103	104000	147613480	5310	5310	5310	5310	0
616	20231103	103900	147613480	5310	5310	5310	5310	1
617	20231103	103800	147608170	5300	5300	5300	5300	100
618	20231103	103700	147078170	5300	5300	5300	5300	0
619	20231103	103600	147078170	5300	5300	5300	5300	0
620	20231103	103500	147078170	5300	5300	5300	5300	502
621	20231103	103400	144417570	5300	5300	5300	5300	10
622	20231103	103300	144364570	5300	5300	5300	5300	1
623	20231103	103200	144359270	5300	5300	5300	5300	2
624	20231103	103100	144348670	5300	5300	5300	5300	400
625	20231103	103000	142228670	5320	5320	5320	5320	0
626	20231103	102900	142228670	5320	5320	5320	5320	60
627	20231103	102800	141909470	5320	5320	5320	5320	31
628	20231103	102700	141744550	5300	5310	5310	5300	267
629	20231103	102600	140328370	5310	5310	5310	5310	341
630	20231103	102500	138517660	5310	5330	5330	5310	266
631	20231103	102400	137102930	5330	5360	5360	5330	372
632	20231103	102300	135115220	5360	5360	5360	5360	187
633	20231103	102200	134112900	5340	5340	5360	5340	668
634	20231103	102100	130545310	5340	5360	5370	5340	3236
635	20231103	102000	113214820	5370	5310	5370	5300	6244
636	20231103	101900	79910290	5300	5310	5310	5300	158
637	20231103	101800	79072770	5300	5280	5310	5280	1118
638	20231103	101700	73147600	5280	5280	5280	5280	62
639	20231103	101600	72820240	5280	5260	5280	5260	626
640	20231103	101500	69519910	5270	5270	5270	5270	60
641	20231103	101400	69203710	5270	5270	5270	5270	54
642	20231103	101300	68919130	5260	5250	5260	5250	1585
643	20231103	101200	60583250	5250	5230	5250	5220	1067
644	20231103	101100	54990850	5230	5230	5230	5230	1
645	20231103	101000	54985620	5240	5240	5240	5240	220
646	20231103	100900	53832820	5230	5210	5230	5210	520
647	20231103	100800	51122310	5190	5190	5190	5190	0
648	20231103	100700	51122310	5190	5190	5190	5190	49
649	20231103	100600	50868000	5190	5190	5190	5190	0
650	20231103	100500	50868000	5190	5220	5220	5190	409
651	20231103	100400	48742230	5210	5180	5210	5180	2179
652	20231103	100300	37418490	5170	5170	5170	5170	0
653	20231103	100200	37418490	5170	5170	5170	5170	115
654	20231103	100100	36823940	5180	5180	5180	5180	0
655	20231103	100000	36823940	5180	5180	5180	5180	2
656	20231103	095900	36813580	5180	5180	5180	5180	9
657	20231103	095800	36766960	5180	5180	5180	5180	49
658	20231103	095700	36513140	5180	5180	5180	5180	0
659	20231103	095600	36513140	5180	5180	5180	5180	3
660	20231103	095500	36497600	5180	5190	5190	5180	169
661	20231103	095400	35622170	5200	5200	5200	5200	0
662	20231103	095300	35622170	5200	5200	5200	5200	97
663	20231103	095200	35117770	5210	5210	5210	5210	0
664	20231103	095100	35117770	5210	5170	5210	5170	78
665	20231103	095000	34712890	5190	5200	5200	5170	1102
666	20231103	094900	28990870	5190	5180	5190	5180	358
667	20231103	094800	27134960	5170	5170	5170	5170	1
668	20231103	094700	27129790	5170	5160	5170	5160	8
669	20231103	094600	27088480	5160	5160	5160	5160	0
670	20231103	094500	27088480	5160	5160	5160	5160	4
671	20231103	094400	27067840	5180	5160	5180	5160	101
672	20231103	094300	26544710	5160	5150	5160	5150	2
673	20231103	094200	26534400	5150	5150	5150	5150	0
674	20231103	094100	26534400	5150	5130	5150	5130	41
675	20231103	094000	26323550	5150	5150	5150	5150	243
676	20231103	093900	25072100	5150	5150	5150	5150	780
677	20231103	093800	21055100	5150	5150	5150	5150	20
678	20231103	093700	20952100	5170	5170	5170	5170	0
679	20231103	093600	20952100	5170	5170	5170	5170	20
680	20231103	093500	20848700	5170	5170	5170	5170	100
681	20231103	093400	20331700	5170	5170	5170	5170	0
682	20231103	093300	20331700	5170	5170	5170	5170	1
683	20231103	093200	20326530	5170	5170	5170	5170	0
684	20231103	093100	20326530	5170	5170	5170	5170	0
685	20231103	093000	20326530	5170	5170	5170	5170	0
686	20231103	092900	20326530	5170	5170	5170	5170	0
687	20231103	092800	20326530	5170	5170	5170	5170	1
688	20231103	092700	20321360	5170	5170	5170	5170	12
689	20231103	092600	20259320	5170	5160	5170	5160	4
690	20231103	092500	20238650	5160	5150	5160	5150	52
691	20231103	092400	19970840	5170	5170	5170	5170	0
692	20231103	092300	19970840	5170	5150	5170	5150	29
693	20231103	092200	19821010	5170	5170	5170	5170	19
694	20231103	092100	19722780	5170	5150	5170	5150	75
695	20231103	092000	19335960	5150	5150	5150	5150	50
696	20231103	091900	19078460	5150	5150	5150	5150	1
697	20231103	091800	19073310	5130	5130	5130	5130	0
698	20231103	091700	19073310	5130	5130	5130	5130	0
699	20231103	091600	19073310	5130	5130	5130	5130	17
700	20231103	091500	18986100	5130	5150	5150	5130	155
701	20231103	091400	18190850	5150	5150	5150	5150	200
702	20231103	091300	17160850	5150	5150	5150	5150	0
703	20231103	091200	17160850	5150	5150	5150	5150	1
704	20231103	091100	17155700	5180	5180	5180	5180	0
705	20231103	091000	17155700	5180	5180	5180	5180	0
706	20231103	090900	17155700	5180	5180	5180	5180	0
707	20231103	090800	17155700	5180	5180	5180	5180	1
708	20231103	090700	17150520	5120	5120	5120	5120	0
709	20231103	090600	17150520	5120	5160	5160	5120	1915
710	20231103	090500	7313670	5160	5170	5200	5160	107
711	20231103	090400	6759170	5160	5150	5160	5150	5
712	20231103	090300	6733410	5150	5140	5150	5140	1309
713	20231103	090200	5140	5140	5140	5140	5140	0
714	20231103	090100	5140	5140	5140	5140	5140	0
715	20231103	090000	5140	5140	5140	5140	5140	1