KissMeData/035510/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191600	264182470	11610	11610	11610	11610	248
3	20231103	191500	264182470	11610	11610	11610	11610	0
4	20231103	191400	264182470	11610	11610	11610	11610	0
5	20231103	191300	264182470	11610	11610	11610	11610	0
6	20231103	191200	264182470	11610	11610	11610	11610	0
7	20231103	191100	264182470	11610	11610	11610	11610	0
8	20231103	191000	264182470	11610	11610	11610	11610	0
9	20231103	190900	264182470	11610	11610	11610	11610	0
10	20231103	190800	264182470	11610	11610	11610	11610	0
11	20231103	190700	264182470	11610	11610	11610	11610	0
12	20231103	190600	264182470	11610	11610	11610	11610	0
13	20231103	190500	264182470	11610	11610	11610	11610	0
14	20231103	190400	264182470	11610	11610	11610	11610	0
15	20231103	190300	264182470	11610	11610	11610	11610	0
16	20231103	190200	264182470	11610	11610	11610	11610	0
17	20231103	190100	264182470	11610	11610	11610	11610	0
18	20231103	190000	264182470	11610	11610	11610	11610	0
19	20231103	185900	264182470	11610	11610	11610	11610	0
20	20231103	185800	264182470	11610	11610	11610	11610	0
21	20231103	185700	264182470	11610	11610	11610	11610	0
22	20231103	185600	264182470	11610	11610	11610	11610	0
23	20231103	185500	264182470	11610	11610	11610	11610	0
24	20231103	185400	264182470	11610	11610	11610	11610	0
25	20231103	185300	264182470	11610	11610	11610	11610	0
26	20231103	185200	264182470	11610	11610	11610	11610	0
27	20231103	185100	264182470	11610	11610	11610	11610	0
28	20231103	185000	264182470	11610	11610	11610	11610	0
29	20231103	184900	264182470	11610	11610	11610	11610	0
30	20231103	184800	264182470	11610	11610	11610	11610	0
31	20231103	184700	264182470	11610	11610	11610	11610	0
32	20231103	184600	264182470	11610	11610	11610	11610	248
33	20231103	184500	264182470	11610	11610	11610	11610	0
34	20231103	184400	264182470	11610	11610	11610	11610	0
35	20231103	184300	264182470	11610	11610	11610	11610	0
36	20231103	184200	264182470	11610	11610	11610	11610	0
37	20231103	184100	264182470	11610	11610	11610	11610	0
38	20231103	184000	264182470	11610	11610	11610	11610	0
39	20231103	183900	264182470	11610	11610	11610	11610	0
40	20231103	183800	264182470	11610	11610	11610	11610	0
41	20231103	183700	264182470	11610	11610	11610	11610	0
42	20231103	183600	264182470	11610	11610	11610	11610	0
43	20231103	183500	264182470	11610	11610	11610	11610	0
44	20231103	183400	264182470	11610	11610	11610	11610	0
45	20231103	183300	264182470	11610	11610	11610	11610	0
46	20231103	183200	264182470	11610	11610	11610	11610	0
47	20231103	183100	264182470	11610	11610	11610	11610	0
48	20231103	183000	264182470	11610	11610	11610	11610	0
49	20231103	182900	264182470	11610	11610	11610	11610	0
50	20231103	182800	264182470	11610	11610	11610	11610	0
51	20231103	182700	264182470	11610	11610	11610	11610	0
52	20231103	182600	264182470	11610	11610	11610	11610	0
53	20231103	182500	264182470	11610	11610	11610	11610	0
54	20231103	182400	264182470	11610	11610	11610	11610	0
55	20231103	182300	264182470	11610	11610	11610	11610	0
56	20231103	182200	264182470	11610	11610	11610	11610	0
57	20231103	182100	264182470	11610	11610	11610	11610	0
58	20231103	182000	264182470	11610	11610	11610	11610	0
59	20231103	181900	264182470	11610	11610	11610	11610	0
60	20231103	181800	264182470	11610	11610	11610	11610	0
61	20231103	181700	264182470	11610	11610	11610	11610	0
62	20231103	181600	264182470	11610	11610	11610	11610	248
63	20231103	181500	264182470	11610	11610	11610	11610	0
64	20231103	181400	264182470	11610	11610	11610	11610	0
65	20231103	181300	264182470	11610	11610	11610	11610	0
66	20231103	181200	264182470	11610	11610	11610	11610	0
67	20231103	181100	264182470	11610	11610	11610	11610	0
68	20231103	181000	264182470	11610	11610	11610	11610	0
69	20231103	180900	264182470	11610	11610	11610	11610	0
70	20231103	180800	264182470	11610	11610	11610	11610	0
71	20231103	180700	264182470	11610	11610	11610	11610	0
72	20231103	180600	264182470	11610	11610	11610	11610	0
73	20231103	180500	264182470	11610	11610	11610	11610	0
74	20231103	180400	264182470	11610	11610	11610	11610	0
75	20231103	180300	264182470	11610	11610	11610	11610	0
76	20231103	180200	264182470	11610	11610	11610	11610	0
77	20231103	180100	264182470	11610	11610	11610	11610	0
78	20231103	180000	264182470	11610	11610	11610	11610	0
79	20231103	175900	264182470	11610	11610	11610	11610	0
80	20231103	175800	264182470	11610	11610	11610	11610	0
81	20231103	175700	264182470	11610	11610	11610	11610	0
82	20231103	175600	264182470	11610	11610	11610	11610	0
83	20231103	175500	264182470	11610	11610	11610	11610	0
84	20231103	175400	264182470	11610	11610	11610	11610	0
85	20231103	175300	264182470	11610	11610	11610	11610	0
86	20231103	175200	264182470	11610	11610	11610	11610	0
87	20231103	175100	264182470	11610	11610	11610	11610	0
88	20231103	175000	264182470	11610	11610	11610	11610	0
89	20231103	174900	264182470	11610	11610	11610	11610	0
90	20231103	174800	264182470	11610	11610	11610	11610	0
91	20231103	174700	264182470	11610	11610	11610	11610	0
92	20231103	174600	264182470	11610	11610	11610	11610	248
93	20231103	174500	264182470	11610	11610	11610	11610	0
94	20231103	174400	264182470	11610	11610	11610	11610	0
95	20231103	174300	264182470	11610	11610	11610	11610	0
96	20231103	174200	264182470	11610	11610	11610	11610	0
97	20231103	174100	264182470	11610	11610	11610	11610	0
98	20231103	174000	264182470	11610	11610	11610	11610	0
99	20231103	173900	264182470	11610	11610	11610	11610	0
100	20231103	173800	264182470	11610	11610	11610	11610	0
101	20231103	173700	264182470	11610	11610	11610	11610	0
102	20231103	173600	264182470	11610	11610	11610	11610	0
103	20231103	173500	264182470	11610	11610	11610	11610	0
104	20231103	173400	264182470	11610	11610	11610	11610	0
105	20231103	173300	264182470	11610	11610	11610	11610	0
106	20231103	173200	264182470	11610	11610	11610	11610	0
107	20231103	173100	264182470	11610	11610	11610	11610	0
108	20231103	173000	264182470	11610	11610	11610	11610	0
109	20231103	172900	264182470	11610	11610	11610	11610	0
110	20231103	172800	264182470	11610	11610	11610	11610	0
111	20231103	172700	264182470	11610	11610	11610	11610	0
112	20231103	172600	264182470	11610	11610	11610	11610	0
113	20231103	172500	264182470	11610	11610	11610	11610	0
114	20231103	172400	264182470	11610	11610	11610	11610	0
115	20231103	172300	264182470	11610	11610	11610	11610	0
116	20231103	172200	264182470	11610	11610	11610	11610	0
117	20231103	172100	264182470	11610	11610	11610	11610	0
118	20231103	172000	264182470	11610	11610	11610	11610	0
119	20231103	171900	264182470	11610	11610	11610	11610	0
120	20231103	171800	264182470	11610	11610	11610	11610	0
121	20231103	171700	264182470	11610	11610	11610	11610	0
122	20231103	171600	264182470	11610	11610	11610	11610	248
123	20231103	171500	264182470	11610	11610	11610	11610	0
124	20231103	171400	264182470	11610	11610	11610	11610	0
125	20231103	171300	264182470	11610	11610	11610	11610	0
126	20231103	171200	264182470	11610	11610	11610	11610	0
127	20231103	171100	264182470	11610	11610	11610	11610	0
128	20231103	171000	264182470	11610	11610	11610	11610	0
129	20231103	170900	264182470	11610	11610	11610	11610	0
130	20231103	170800	264182470	11610	11610	11610	11610	0
131	20231103	170700	264182470	11610	11610	11610	11610	0
132	20231103	170600	264182470	11610	11610	11610	11610	0
133	20231103	170500	264182470	11610	11610	11610	11610	0
134	20231103	170400	264182470	11610	11610	11610	11610	0
135	20231103	170300	264182470	11610	11610	11610	11610	0
136	20231103	170200	264182470	11610	11610	11610	11610	0
137	20231103	170100	264182470	11610	11610	11610	11610	0
138	20231103	170000	264182470	11610	11610	11610	11610	0
139	20231103	165900	264182470	11610	11610	11610	11610	0
140	20231103	165800	264182470	11610	11610	11610	11610	0
141	20231103	165700	264182470	11610	11610	11610	11610	0
142	20231103	165600	264182470	11610	11610	11610	11610	0
143	20231103	165500	264182470	11610	11610	11610	11610	0
144	20231103	165400	264182470	11610	11610	11610	11610	0
145	20231103	165300	264182470	11610	11610	11610	11610	0
146	20231103	165200	264182470	11610	11610	11610	11610	0
147	20231103	165100	264182470	11610	11610	11610	11610	0
148	20231103	165000	264182470	11610	11610	11610	11610	0
149	20231103	164900	264182470	11610	11610	11610	11610	0
150	20231103	164800	264182470	11610	11610	11610	11610	0
151	20231103	164700	264182470	11610	11610	11610	11610	0
152	20231103	164600	264182470	11610	11610	11610	11610	248
153	20231103	164500	264182470	11610	11610	11610	11610	0
154	20231103	164400	264182470	11610	11610	11610	11610	0
155	20231103	164300	264182470	11610	11610	11610	11610	0
156	20231103	164200	264182470	11610	11610	11610	11610	0
157	20231103	164100	264182470	11610	11610	11610	11610	0
158	20231103	164000	264182470	11610	11610	11610	11610	0
159	20231103	163900	264182470	11610	11610	11610	11610	0
160	20231103	163800	264182470	11610	11610	11610	11610	0
161	20231103	163700	264182470	11610	11610	11610	11610	0
162	20231103	163600	264182470	11610	11610	11610	11610	0
163	20231103	163500	264182470	11610	11610	11610	11610	0
164	20231103	163400	264182470	11610	11610	11610	11610	0
165	20231103	163300	264182470	11610	11610	11610	11610	0
166	20231103	163200	264182470	11610	11610	11610	11610	0
167	20231103	163100	264182470	11610	11610	11610	11610	0
168	20231103	163000	264182470	11610	11610	11610	11610	0
169	20231103	162900	264182470	11610	11610	11610	11610	0
170	20231103	162800	264182470	11610	11610	11610	11610	0
171	20231103	162700	264182470	11610	11610	11610	11610	0
172	20231103	162600	264182470	11610	11610	11610	11610	0
173	20231103	162500	264182470	11610	11610	11610	11610	0
174	20231103	162400	264182470	11610	11610	11610	11610	0
175	20231103	162300	264182470	11610	11610	11610	11610	0
176	20231103	162200	264182470	11610	11610	11610	11610	0
177	20231103	162100	264182470	11610	11610	11610	11610	0
178	20231103	162000	264182470	11610	11610	11610	11610	0
179	20231103	161900	264182470	11610	11610	11610	11610	0
180	20231103	161800	264182470	11610	11610	11610	11610	0
181	20231103	161700	264182470	11610	11610	11610	11610	0
182	20231103	161600	264182470	11610	11610	11610	11610	248
183	20231103	161500	264182470	11610	11610	11610	11610	0
184	20231103	161400	264182470	11610	11610	11610	11610	0
185	20231103	161300	264182470	11610	11610	11610	11610	0
186	20231103	161200	264182470	11610	11610	11610	11610	0
187	20231103	161100	264182470	11610	11610	11610	11610	0
188	20231103	161000	264182470	11610	11610	11610	11610	0
189	20231103	160900	264182470	11610	11610	11610	11610	0
190	20231103	160800	264182470	11610	11610	11610	11610	0
191	20231103	160700	264182470	11610	11610	11610	11610	0
192	20231103	160600	264182470	11610	11610	11610	11610	0
193	20231103	160500	264182470	11610	11610	11610	11610	0
194	20231103	160400	264182470	11610	11610	11610	11610	0
195	20231103	160300	264182470	11610	11610	11610	11610	0
196	20231103	160200	264182470	11610	11610	11610	11610	0
197	20231103	160100	264182470	11610	11610	11610	11610	0
198	20231103	160000	264182470	11610	11610	11610	11610	0
199	20231103	155900	264182470	11610	11610	11610	11610	0
200	20231103	155800	264182470	11610	11610	11610	11610	0
201	20231103	155700	264182470	11610	11610	11610	11610	0
202	20231103	155600	264182470	11610	11610	11610	11610	0
203	20231103	155500	264182470	11610	11610	11610	11610	0
204	20231103	155400	264182470	11610	11610	11610	11610	0
205	20231103	155300	264182470	11610	11610	11610	11610	0
206	20231103	155200	264182470	11610	11610	11610	11610	0
207	20231103	155100	264182470	11610	11610	11610	11610	0
208	20231103	155000	264182470	11610	11610	11610	11610	0
209	20231103	154900	264182470	11610	11610	11610	11610	0
210	20231103	154800	264182470	11610	11610	11610	11610	0
211	20231103	154700	264182470	11610	11610	11610	11610	0
212	20231103	154600	264182470	11610	11610	11610	11610	248
213	20231103	154500	264182470	11610	11610	11610	11610	0
214	20231103	154400	264182470	11610	11610	11610	11610	0
215	20231103	154300	264182470	11610	11610	11610	11610	0
216	20231103	154200	264182470	11610	11610	11610	11610	0
217	20231103	154100	264182470	11610	11610	11610	11610	0
218	20231103	154000	264182470	11610	11610	11610	11610	0
219	20231103	153900	264182470	11610	11610	11610	11610	0
220	20231103	153800	264182470	11610	11610	11610	11610	0
221	20231103	153700	264182470	11610	11610	11610	11610	0
222	20231103	153600	264182470	11610	11610	11610	11610	0
223	20231103	153500	264182470	11610	11610	11610	11610	0
224	20231103	153400	264182470	11610	11610	11610	11610	0
225	20231103	153300	264182470	11610	11610	11610	11610	0
226	20231103	153200	264182470	11610	11610	11610	11610	0
227	20231103	153100	264182470	11610	11610	11610	11610	0
228	20231103	153000	264182470	11610	11610	11610	11610	248
229	20231103	152900	261303190	11610	11610	11610	11610	0
230	20231103	152800	261303190	11610	11610	11610	11610	0
231	20231103	152700	261303190	11610	11610	11610	11610	0
232	20231103	152600	261303190	11610	11610	11610	11610	0
233	20231103	152500	261303190	11610	11610	11610	11610	0
234	20231103	152400	261303190	11610	11610	11610	11610	0
235	20231103	152300	261303190	11610	11610	11610	11610	0
236	20231103	152200	261303190	11610	11610	11610	11610	0
237	20231103	152100	261303190	11610	11610	11610	11610	0
238	20231103	152000	261303190	11610	11610	11610	11610	0
239	20231103	151900	261303190	11610	11610	11610	11610	3
240	20231103	151800	261268360	11610	11640	11640	11610	13
241	20231103	151700	261117100	11620	11620	11640	11620	34
242	20231103	151600	260721820	11610	11610	11610	11610	0
243	20231103	151500	260721820	11610	11640	11640	11610	32
244	20231103	151400	260350030	11610	11620	11620	11610	43
245	20231103	151300	259850530	11630	11630	11630	11630	8
246	20231103	151200	259757490	11620	11620	11620	11620	26
247	20231103	151100	259455370	11630	11620	11630	11620	135
248	20231103	151000	257886070	11630	11610	11630	11610	51
249	20231103	150900	257293120	11610	11620	11620	11610	11
250	20231103	150800	257165310	11610	11610	11610	11610	23
251	20231103	150700	256898280	11610	11610	11630	11610	50
252	20231103	150600	256317450	11620	11620	11620	11620	10
253	20231103	150500	256201250	11620	11610	11620	11610	26
254	20231103	150400	255899140	11620	11610	11620	11610	25
255	20231103	150300	255608870	11610	11610	11610	11610	104
256	20231103	150200	254401430	11620	11600	11620	11600	244
257	20231103	150100	251567460	11600	11600	11610	11600	8
258	20231103	150000	251474640	11590	11580	11610	11580	180
259	20231103	145900	249387460	11600	11570	11600	11570	600
260	20231103	145800	242439420	11570	11570	11570	11570	24
261	20231103	145700	242161740	11560	11560	11570	11560	58
262	20231103	145600	241490900	11560	11560	11560	11560	101
263	20231103	145500	240323340	11570	11560	11570	11560	33
264	20231103	145400	239941770	11560	11560	11560	11560	11
265	20231103	145300	239814610	11570	11570	11570	11570	127
266	20231103	145200	238345220	11570	11570	11570	11570	34
267	20231103	145100	237951840	11580	11580	11580	11580	10
268	20231103	145000	237836040	11570	11570	11570	11570	23
269	20231103	144900	237569930	11580	11560	11580	11560	82
270	20231103	144800	236621600	11560	11570	11580	11560	13
271	20231103	144700	236471180	11570	11560	11570	11560	24
272	20231103	144600	236193640	11560	11560	11580	11560	41
273	20231103	144500	235719450	11570	11570	11570	11570	23
274	20231103	144400	235453340	11570	11570	11570	11550	122
275	20231103	144300	234042430	11560	11560	11560	11560	1
276	20231103	144200	234030870	11560	11580	11580	11560	24
277	20231103	144100	233753250	11570	11570	11570	11560	51
278	20231103	144000	233163410	11570	11560	11570	11560	206
279	20231103	143900	230780230	11550	11560	11570	11550	58
280	20231103	143800	230109670	11570	11570	11570	11560	20
281	20231103	143700	229878280	11570	11560	11570	11560	67
282	20231103	143600	229103730	11570	11570	11570	11560	33
283	20231103	143500	228722040	11560	11570	11570	11560	42
284	20231103	143400	228236480	11570	11560	11570	11560	36
285	20231103	143300	227820200	11560	11580	11580	11560	25
286	20231103	143200	227530940	11580	11560	11580	11560	84
287	20231103	143100	226559720	11570	11560	11570	11550	119
288	20231103	143000	225183400	11570	11560	11570	11560	33
289	20231103	142900	224801830	11560	11560	11560	11560	31
290	20231103	142800	224443470	11570	11550	11570	11550	35
291	20231103	142700	224038930	11570	11570	11570	11570	1
292	20231103	142600	224027360	11580	11560	11580	11560	41
293	20231103	142500	223553310	11560	11560	11560	11560	28
294	20231103	142400	223229630	11560	11560	11570	11560	34
295	20231103	142300	222836490	11560	11560	11560	11560	22
296	20231103	142200	222582170	11580	11550	11580	11550	105
297	20231103	142100	221367500	11570	11550	11570	11550	17
298	20231103	142000	221171110	11570	11550	11570	11550	45
299	20231103	141900	220651050	11580	11560	11580	11560	100
300	20231103	141800	219494250	11560	11550	11560	11550	58
301	20231103	141700	218824260	11550	11560	11560	11550	20
302	20231103	141600	218593170	11550	11560	11560	11550	31
303	20231103	141500	218235040	11550	11560	11560	11550	57
304	20231103	141400	217576610	11550	11550	11550	11550	15
305	20231103	141300	217403360	11560	11560	11570	11560	60
306	20231103	141200	216709230	11560	11550	11560	11550	44
307	20231103	141100	216200600	11560	11550	11570	11550	121
308	20231103	141000	214802410	11550	11550	11550	11550	12
309	20231103	140900	214663810	11570	11560	11570	11560	14
310	20231103	140800	214501950	11550	11550	11550	11550	24
311	20231103	140700	214224750	11550	11560	11570	11550	42
312	20231103	140600	213739350	11560	11560	11560	11560	38
313	20231103	140500	213300070	11560	11550	11560	11550	29
314	20231103	140400	212964940	11550	11550	11550	11550	37
315	20231103	140300	212537590	11560	11560	11560	11550	37
316	20231103	140200	212110150	11560	11550	11560	11550	23
317	20231103	140100	211844390	11550	11560	11560	11550	33
318	20231103	140000	211463140	11550	11560	11560	11550	45
319	20231103	135900	210943330	11560	11560	11560	11560	23
320	20231103	135800	210677450	11560	11550	11560	11550	59
321	20231103	135700	209995420	11550	11560	11560	11550	47
322	20231103	135600	209452330	11570	11570	11570	11570	1
323	20231103	135500	209440760	11570	11570	11570	11570	19
324	20231103	135400	209220930	11560	11560	11560	11560	51
325	20231103	135300	208631370	11560	11560	11560	11550	35
326	20231103	135200	208226930	11560	11550	11560	11550	35
327	20231103	135100	207822440	11560	11560	11560	11560	33
328	20231103	135000	207440960	11560	11550	11560	11550	66
329	20231103	134900	206678150	11560	11550	11570	11550	214
330	20231103	134800	204203620	11550	11550	11550	11550	1
331	20231103	134700	204192070	11550	11550	11550	11550	37
332	20231103	134600	203764720	11550	11560	11560	11550	56
333	20231103	134500	203117860	11560	11560	11560	11560	23
334	20231103	134400	202851980	11560	11550	11560	11550	50
335	20231103	134300	202274230	11550	11550	11550	11550	37
336	20231103	134200	201846880	11560	11560	11560	11560	0
337	20231103	134100	201846880	11560	11560	11560	11560	50
338	20231103	134000	201268880	11560	11560	11560	11560	20
339	20231103	133900	201037680	11560	11560	11560	11560	32
340	20231103	133800	200667760	11560	11560	11560	11560	37
341	20231103	133700	200240040	11560	11550	11560	11550	25
342	20231103	133600	199951050	11550	11550	11560	11550	55
343	20231103	133500	199315560	11560	11550	11560	11550	35
344	20231103	133400	198911090	11550	11550	11550	11550	23
345	20231103	133300	198645440	11560	11550	11560	11550	15
346	20231103	133200	198472150	11550	11560	11560	11550	29
347	20231103	133100	198137060	11560	11570	11570	11560	27
348	20231103	133000	197824920	11570	11550	11570	11550	29
349	20231103	132900	197489860	11550	11550	11550	11550	15
350	20231103	132800	197316610	11560	11550	11560	11550	49
351	20231103	132700	196750400	11560	11560	11560	11560	56
352	20231103	132600	196103040	11550	11550	11550	11550	23
353	20231103	132500	195837390	11550	11550	11550	11550	40
354	20231103	132400	195375390	11560	11560	11560	11560	0
355	20231103	132300	195375390	11560	11550	11560	11550	156
356	20231103	132200	193572420	11550	11540	11550	11540	29
357	20231103	132100	193237750	11550	11550	11550	11550	23
358	20231103	132000	192972100	11550	11550	11550	11540	35
359	20231103	131900	192567960	11550	11540	11550	11540	36
360	20231103	131800	192152290	11540	11540	11550	11540	52
361	20231103	131700	191551850	11550	11550	11550	11550	0
362	20231103	131600	191551850	11550	11550	11550	11550	37
363	20231103	131500	191124500	11550	11550	11550	11540	51
364	20231103	131400	190535600	11550	11550	11550	11550	0
365	20231103	131300	190535600	11550	11550	11550	11550	49
366	20231103	131200	189969650	11550	11550	11550	11550	24
367	20231103	131100	189692450	11540	11550	11550	11540	39
368	20231103	131000	189242150	11550	11550	11550	11550	1
369	20231103	130900	189230600	11550	11570	11570	11540	143
370	20231103	130800	187578970	11560	11560	11560	11560	39
371	20231103	130700	187128130	11560	11560	11560	11560	11
372	20231103	130600	187000970	11550	11540	11550	11540	267
373	20231103	130500	183917630	11550	11550	11550	11550	22
374	20231103	130400	183663530	11550	11550	11550	11550	38
375	20231103	130300	183224630	11550	11550	11550	11550	14
376	20231103	130200	183062930	11550	11550	11550	11550	35
377	20231103	130100	182658680	11550	11550	11550	11550	39
378	20231103	130000	182208230	11550	11570	11570	11550	205
379	20231103	125900	179839830	11560	11560	11560	11560	0
380	20231103	125800	179839830	11560	11560	11560	11560	0
381	20231103	125700	179839830	11560	11550	11560	11550	111
382	20231103	125600	178557070	11560	11550	11560	11550	11
383	20231103	125500	178429990	11550	11550	11550	11550	53
384	20231103	125400	177817840	11560	11560	11560	11560	32
385	20231103	125300	177447920	11560	11560	11560	11560	0
386	20231103	125200	177447920	11560	11560	11560	11560	0
387	20231103	125100	177447920	11560	11560	11560	11560	47
388	20231103	125000	176904600	11560	11580	11580	11560	95
389	20231103	124900	175805580	11570	11570	11570	11570	107
390	20231103	124800	174567590	11570	11570	11570	11570	0
391	20231103	124700	174567590	11570	11570	11570	11570	30
392	20231103	124600	174220490	11580	11580	11580	11580	10
393	20231103	124500	174104690	11580	11580	11580	11580	0
394	20231103	124400	174104690	11580	11580	11580	11580	25
395	20231103	124300	173815190	11580	11580	11580	11580	65
396	20231103	124200	173062490	11590	11590	11590	11590	5
397	20231103	124100	173004540	11580	11580	11580	11580	111
398	20231103	124000	171719160	11580	11580	11580	11580	15
399	20231103	123900	171545460	11580	11590	11590	11580	36
400	20231103	123800	171128470	11580	11580	11580	11580	14
401	20231103	123700	170966350	11580	11580	11580	11580	0
402	20231103	123600	170966350	11580	11590	11590	11580	26
403	20231103	123500	170665160	11590	11580	11590	11580	40
404	20231103	123400	170201830	11580	11580	11580	11580	0
405	20231103	123300	170201830	11580	11580	11580	11580	26
406	20231103	123200	169900750	11580	11580	11580	11580	13
407	20231103	123100	169750210	11580	11580	11580	11580	0
408	20231103	123000	169750210	11580	11580	11580	11580	0
409	20231103	122900	169750210	11580	11580	11580	11580	15
410	20231103	122800	169576510	11610	11610	11610	11610	0
411	20231103	122700	169576510	11610	11610	11610	11610	6
412	20231103	122600	169506850	11590	11600	11600	11590	309
413	20231103	122500	165925400	11600	11600	11600	11600	11
414	20231103	122400	165797800	11600	11600	11600	11600	108
415	20231103	122300	164545000	11600	11600	11600	11600	111
416	20231103	122200	163257400	11600	11600	11600	11600	28
417	20231103	122100	162932600	11610	11610	11610	11610	0
418	20231103	122000	162932600	11610	11610	11610	11610	12
419	20231103	121900	162793280	11610	11610	11610	11610	178
420	20231103	121800	160726700	11620	11620	11620	11620	111
421	20231103	121700	159436880	11610	11610	11610	11610	0
422	20231103	121600	159436880	11610	11610	11610	11610	19
423	20231103	121500	159216290	11610	11640	11640	11610	17
424	20231103	121400	159018860	11650	11650	11650	11650	10
425	20231103	121300	158902360	11650	11640	11650	11640	105
426	20231103	121200	157679860	11650	11610	11650	11610	987
427	20231103	121100	146196940	11600	11600	11600	11600	0
428	20231103	121000	146196940	11600	11610	11610	11600	13
429	20231103	120900	146046110	11600	11600	11600	11600	0
430	20231103	120800	146046110	11600	11620	11620	11600	26
431	20231103	120700	145744290	11630	11630	11630	11630	5
432	20231103	120600	145686140	11630	11630	11630	11630	5
433	20231103	120500	145627990	11640	11590	11640	11590	506
434	20231103	120400	139747240	11620	11620	11620	11620	0
435	20231103	120300	139747240	11620	11590	11620	11590	7
436	20231103	120200	139665940	11610	11610	11610	11600	832
437	20231103	120100	130006510	11590	11600	11600	11590	37
438	20231103	120000	129577460	11600	11600	11600	11600	9
439	20231103	115900	129473060	11590	11590	11590	11590	11
440	20231103	115800	129345570	11600	11580	11600	11580	19
441	20231103	115700	129125470	11590	11590	11590	11590	25
442	20231103	115600	128835720	11580	11580	11580	11580	0
443	20231103	115500	128835720	11580	11580	11580	11580	0
444	20231103	115400	128835720	11580	11590	11590	11580	39
445	20231103	115300	128383860	11590	11590	11590	11590	0
446	20231103	115200	128383860	11590	11590	11590	11590	0
447	20231103	115100	128383860	11590	11580	11590	11580	38
448	20231103	115000	127943710	11580	11580	11580	11580	3
449	20231103	114900	127908970	11590	11590	11590	11590	11
450	20231103	114800	127781480	11600	11580	11600	11580	15
451	20231103	114700	127607760	11570	11570	11570	11570	15
452	20231103	114600	127434210	11590	11590	11590	11590	0
453	20231103	114500	127434210	11590	11590	11590	11590	13
454	20231103	114400	127283540	11590	11590	11590	11590	14
455	20231103	114300	127121280	11590	11590	11590	11590	24
456	20231103	114200	126843120	11560	11590	11620	11560	748
457	20231103	114100	118181840	11590	11590	11590	11590	0
458	20231103	114000	118181840	11590	11590	11610	11590	355
459	20231103	113900	114067370	11590	11590	11590	11590	0
460	20231103	113800	114067370	11590	11590	11590	11590	14
461	20231103	113700	113905110	11590	11590	11590	11590	14
462	20231103	113600	113742850	11610	11590	11610	11590	53
463	20231103	113500	113127860	11580	11580	11580	11580	63
464	20231103	113400	112398320	11600	11600	11600	11600	1
465	20231103	113300	112386720	11580	11610	11610	11580	18
466	20231103	113200	112178190	11610	11580	11610	11580	293
467	20231103	113100	108779170	11580	11580	11580	11580	11
468	20231103	113000	108651790	11580	11580	11580	11570	49
469	20231103	112900	108084510	11570	11570	11570	11570	14
470	20231103	112800	107922530	11570	11570	11570	11570	11
471	20231103	112700	107795260	11570	11570	11570	11570	0
472	20231103	112600	107795260	11570	11570	11570	11570	30
473	20231103	112500	107448160	11570	11580	11580	11570	17
474	20231103	112400	107251420	11580	11580	11580	11580	1
475	20231103	112300	107239840	11570	11560	11570	11560	97
476	20231103	112200	106117800	11570	11570	11570	11570	0
477	20231103	112100	106117800	11570	11570	11570	11570	0
478	20231103	112000	106117800	11570	11560	11570	11560	37
479	20231103	111900	105689840	11560	11560	11560	11560	20
480	20231103	111800	105458640	11560	11560	11560	11560	0
481	20231103	111700	105458640	11560	11560	11560	11560	0
482	20231103	111600	105458640	11560	11560	11560	11560	28
483	20231103	111500	105134960	11570	11570	11570	11570	11
484	20231103	111400	105007690	11570	11570	11570	11570	0
485	20231103	111300	105007690	11570	11570	11570	11570	29
486	20231103	111200	104672160	11550	11550	11550	11550	15
487	20231103	111100	104498910	11560	11560	11560	11560	0
488	20231103	111000	104498910	11560	11560	11560	11550	36
489	20231103	110900	104082870	11560	11560	11560	11560	54
490	20231103	110800	103458630	11570	11570	11570	11570	3
491	20231103	110700	103423920	11570	11560	11570	11560	100
492	20231103	110600	102267340	11570	11570	11570	11570	28
493	20231103	110500	101943380	11570	11570	11570	11570	15
494	20231103	110400	101769830	11570	11580	11580	11570	13
495	20231103	110300	101619410	11580	11580	11580	11580	0
496	20231103	110200	101619410	11580	11570	11580	11570	40
497	20231103	110100	101156460	11570	11570	11570	11570	13
498	20231103	110000	101006050	11570	11570	11570	11570	0
499	20231103	105900	101006050	11570	11570	11570	11570	0
500	20231103	105800	101006050	11570	11570	11570	11570	40
501	20231103	105700	100543250	11580	11570	11580	11570	33
502	20231103	105600	100161220	11550	11550	11550	11550	23
503	20231103	105500	99895570	11550	11550	11550	11550	14
504	20231103	105400	99733870	11550	11550	11550	11550	13
505	20231103	105300	99583720	11550	11550	11550	11550	1
506	20231103	105200	99572170	11550	11550	11550	11550	0
507	20231103	105100	99572170	11550	11550	11550	11550	28
508	20231103	105000	99248770	11550	11600	11600	11550	406
509	20231103	104900	94540820	11600	11560	11600	11560	1627
510	20231103	104800	75669130	11550	11550	11550	11550	28
511	20231103	104700	75345730	11550	11550	11550	11550	0
512	20231103	104600	75345730	11550	11560	11560	11550	13
513	20231103	104500	75195570	11570	11570	11570	11570	0
514	20231103	104400	75195570	11570	11590	11590	11570	4
515	20231103	104300	75149250	11580	11560	11580	11560	577
516	20231103	104200	68470130	11550	11540	11550	11540	15
517	20231103	104100	68297010	11540	11540	11540	11540	25
518	20231103	104000	68008510	11550	11550	11550	11550	7
519	20231103	103900	67927660	11550	11530	11550	11530	149
520	20231103	103800	66207340	11520	11520	11520	11520	0
521	20231103	103700	66207340	11520	11540	11540	11520	82
522	20231103	103600	65262160	11520	11520	11520	11520	13
523	20231103	103500	65112400	11520	11520	11520	11520	0
524	20231103	103400	65112400	11520	11560	11560	11520	17
525	20231103	103300	64916440	11550	11530	11550	11530	25
526	20231103	103200	64627940	11530	11540	11540	11530	133
527	20231103	103100	63094410	11540	11540	11540	11540	0
528	20231103	103000	63094410	11540	11540	11540	11540	36
529	20231103	102900	62678970	11540	11540	11540	11540	4
530	20231103	102800	62632810	11530	11530	11530	11530	0
531	20231103	102700	62632810	11530	11530	11530	11530	14
532	20231103	102600	62471390	11540	11540	11540	11540	25
533	20231103	102500	62182890	11530	11530	11530	11530	0
534	20231103	102400	62182890	11530	11530	11530	11530	0
535	20231103	102300	62182890	11530	11530	11530	11530	28
536	20231103	102200	61860050	11530	11530	11530	11530	20
537	20231103	102100	61629450	11530	11530	11570	11530	376
538	20231103	102000	57283110	11530	11540	11540	11530	29
539	20231103	101900	56948700	11530	11530	11530	11530	0
540	20231103	101800	56948700	11530	11530	11530	11530	0
541	20231103	101700	56948700	11530	11540	11540	11530	23
542	20231103	101600	56683390	11540	11540	11540	11540	82
543	20231103	101500	55737110	11540	11540	11540	11540	4
544	20231103	101400	55690950	11520	11540	11540	11520	559
545	20231103	101300	49246470	11540	11540	11540	11540	14
546	20231103	101200	49084910	11540	11530	11540	11530	221
547	20231103	101100	46534680	11530	11530	11530	11530	0
548	20231103	101000	46534680	11530	11520	11530	11520	24
549	20231103	100900	46258090	11520	11520	11520	11520	15
550	20231103	100800	46085290	11530	11530	11530	11530	12
551	20231103	100700	45946930	11520	11520	11520	11520	14
552	20231103	100600	45785650	11520	11540	11540	11520	21
553	20231103	100500	45543590	11540	11540	11540	11540	1
554	20231103	100400	45532050	11530	11520	11530	11520	24
555	20231103	100300	45255440	11530	11530	11530	11530	0
556	20231103	100200	45255440	11530	11520	11530	11520	39
557	20231103	100100	44806030	11530	11530	11530	11530	0
558	20231103	100000	44806030	11530	11530	11530	11530	11
559	20231103	095900	44679200	11530	11520	11530	11520	38
560	20231103	095800	44241200	11530	11530	11530	11530	0
561	20231103	095700	44241200	11530	11530	11530	11530	1
562	20231103	095600	44229670	11520	11520	11520	11520	0
563	20231103	095500	44229670	11520	11520	11530	11520	122
564	20231103	095400	42823290	11520	11520	11520	11520	11
565	20231103	095300	42696570	11520	11520	11520	11520	0
566	20231103	095200	42696570	11520	11520	11520	11520	55
567	20231103	095100	42062970	11530	11530	11530	11530	10
568	20231103	095000	41947670	11520	11520	11520	11520	0
569	20231103	094900	41947670	11520	11520	11520	11520	115
570	20231103	094800	40622870	11520	11520	11530	11520	219
571	20231103	094700	38099980	11520	11520	11520	11520	40
572	20231103	094600	37639180	11530	11530	11530	11530	10
573	20231103	094500	37523880	11520	11520	11520	11520	0
574	20231103	094400	37523880	11520	11530	11530	11520	61
575	20231103	094300	36821120	11540	11520	11540	11520	433
576	20231103	094200	31826120	11520	11530	11530	11520	61
577	20231103	094100	31123210	11530	11530	11530	11530	0
578	20231103	094000	31123210	11530	11530	11530	11530	0
579	20231103	093900	31123210	11530	11530	11530	11530	22
580	20231103	093800	30869550	11540	11540	11540	11540	30
581	20231103	093700	30523350	11540	11530	11540	11530	68
582	20231103	093600	29739030	11530	11530	11530	11530	83
583	20231103	093500	28782040	11540	11530	11540	11530	106
584	20231103	093400	27558850	11530	11530	11530	11530	0
585	20231103	093300	27558850	11530	11530	11530	11530	253
586	20231103	093200	24641760	11540	11540	11540	11540	934
587	20231103	093100	13863400	11550	11550	11550	11550	15
588	20231103	093000	13690150	11560	11560	11560	11560	0
589	20231103	092900	13690150	11560	11560	11560	11560	1
590	20231103	092800	13678590	11560	11560	11560	11560	2
591	20231103	092700	13655470	11560	11560	11560	11560	3
592	20231103	092600	13620790	11560	11560	11560	11560	59
593	20231103	092500	12938750	11560	11560	11560	11560	1
594	20231103	092400	12927190	11530	11530	11530	11530	0
595	20231103	092300	12927190	11530	11530	11530	11530	0
596	20231103	092200	12927190	11530	11530	11540	11530	372
597	20231103	092100	8634560	11530	11530	11530	11530	0
598	20231103	092000	8634560	11530	11530	11530	11530	1
599	20231103	091900	8623030	11530	11530	11530	11530	0
600	20231103	091800	8623030	11530	11530	11530	11530	0
601	20231103	091700	8623030	11530	11530	11530	11530	0
602	20231103	091600	8623030	11530	11540	11540	11530	14
603	20231103	091500	8461600	11540	11540	11540	11540	2
604	20231103	091400	8438520	11520	11520	11520	11520	0
605	20231103	091300	8438520	11520	11520	11520	11520	0
606	20231103	091200	8438520	11520	11520	11520	11520	44
607	20231103	091100	7931640	11510	11510	11510	11510	9
608	20231103	091000	7828050	11510	11510	11510	11510	86
609	20231103	090900	6838190	11510	11510	11510	11510	8
610	20231103	090800	6746110	11510	11510	11510	11510	31
611	20231103	090700	6389300	11510	11510	11510	11510	0
612	20231103	090600	6389300	11510	11520	11520	11510	46
613	20231103	090500	5859830	11510	11520	11520	11510	30
614	20231103	090400	5514240	11520	11520	11520	11520	0
615	20231103	090300	5514240	11520	11530	11530	11520	352
616	20231103	090200	1458900	11530	11530	11530	11530	0
617	20231103	090100	1458900	11530	11530	11530	11530	0
618	20231103	090000	1458900	11530	11580	11580	11530	126