KissMeData/123700/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201300	247162790	3805	3805	3805	3805	479
3	20231103	201200	247162790	3805	3805	3805	3805	0
4	20231103	201100	247162790	3805	3805	3805	3805	0
5	20231103	201000	247162790	3805	3805	3805	3805	0
6	20231103	200900	247162790	3805	3805	3805	3805	0
7	20231103	200800	247162790	3805	3805	3805	3805	0
8	20231103	200700	247162790	3805	3805	3805	3805	0
9	20231103	200600	247162790	3805	3805	3805	3805	0
10	20231103	200500	247162790	3805	3805	3805	3805	0
11	20231103	200400	247162790	3805	3805	3805	3805	0
12	20231103	200300	247162790	3805	3805	3805	3805	0
13	20231103	200200	247162790	3805	3805	3805	3805	0
14	20231103	200100	247162790	3805	3805	3805	3805	0
15	20231103	200000	247162790	3805	3805	3805	3805	0
16	20231103	195900	247162790	3805	3805	3805	3805	0
17	20231103	195800	247162790	3805	3805	3805	3805	0
18	20231103	195700	247162790	3805	3805	3805	3805	0
19	20231103	195600	247162790	3805	3805	3805	3805	0
20	20231103	195500	247162790	3805	3805	3805	3805	0
21	20231103	195400	247162790	3805	3805	3805	3805	0
22	20231103	195300	247162790	3805	3805	3805	3805	0
23	20231103	195200	247162790	3805	3805	3805	3805	0
24	20231103	195100	247162790	3805	3805	3805	3805	0
25	20231103	195000	247162790	3805	3805	3805	3805	0
26	20231103	194900	247162790	3805	3805	3805	3805	0
27	20231103	194800	247162790	3805	3805	3805	3805	0
28	20231103	194700	247162790	3805	3805	3805	3805	0
29	20231103	194600	247162790	3805	3805	3805	3805	0
30	20231103	194500	247162790	3805	3805	3805	3805	0
31	20231103	194400	247162790	3805	3805	3805	3805	0
32	20231103	194300	247162790	3805	3805	3805	3805	479
33	20231103	194200	247162790	3805	3805	3805	3805	0
34	20231103	194100	247162790	3805	3805	3805	3805	0
35	20231103	194000	247162790	3805	3805	3805	3805	0
36	20231103	193900	247162790	3805	3805	3805	3805	0
37	20231103	193800	247162790	3805	3805	3805	3805	0
38	20231103	193700	247162790	3805	3805	3805	3805	0
39	20231103	193600	247162790	3805	3805	3805	3805	0
40	20231103	193500	247162790	3805	3805	3805	3805	0
41	20231103	193400	247162790	3805	3805	3805	3805	0
42	20231103	193300	247162790	3805	3805	3805	3805	0
43	20231103	193200	247162790	3805	3805	3805	3805	0
44	20231103	193100	247162790	3805	3805	3805	3805	0
45	20231103	193000	247162790	3805	3805	3805	3805	0
46	20231103	192900	247162790	3805	3805	3805	3805	0
47	20231103	192800	247162790	3805	3805	3805	3805	0
48	20231103	192700	247162790	3805	3805	3805	3805	0
49	20231103	192600	247162790	3805	3805	3805	3805	0
50	20231103	192500	247162790	3805	3805	3805	3805	0
51	20231103	192400	247162790	3805	3805	3805	3805	0
52	20231103	192300	247162790	3805	3805	3805	3805	0
53	20231103	192200	247162790	3805	3805	3805	3805	0
54	20231103	192100	247162790	3805	3805	3805	3805	0
55	20231103	192000	247162790	3805	3805	3805	3805	0
56	20231103	191900	247162790	3805	3805	3805	3805	0
57	20231103	191800	247162790	3805	3805	3805	3805	0
58	20231103	191700	247162790	3805	3805	3805	3805	0
59	20231103	191600	247162790	3805	3805	3805	3805	0
60	20231103	191500	247162790	3805	3805	3805	3805	0
61	20231103	191400	247162790	3805	3805	3805	3805	0
62	20231103	191300	247162790	3805	3805	3805	3805	479
63	20231103	191200	247162790	3805	3805	3805	3805	0
64	20231103	191100	247162790	3805	3805	3805	3805	0
65	20231103	191000	247162790	3805	3805	3805	3805	0
66	20231103	190900	247162790	3805	3805	3805	3805	0
67	20231103	190800	247162790	3805	3805	3805	3805	0
68	20231103	190700	247162790	3805	3805	3805	3805	0
69	20231103	190600	247162790	3805	3805	3805	3805	0
70	20231103	190500	247162790	3805	3805	3805	3805	0
71	20231103	190400	247162790	3805	3805	3805	3805	0
72	20231103	190300	247162790	3805	3805	3805	3805	0
73	20231103	190200	247162790	3805	3805	3805	3805	0
74	20231103	190100	247162790	3805	3805	3805	3805	0
75	20231103	190000	247162790	3805	3805	3805	3805	0
76	20231103	185900	247162790	3805	3805	3805	3805	0
77	20231103	185800	247162790	3805	3805	3805	3805	0
78	20231103	185700	247162790	3805	3805	3805	3805	0
79	20231103	185600	247162790	3805	3805	3805	3805	0
80	20231103	185500	247162790	3805	3805	3805	3805	0
81	20231103	185400	247162790	3805	3805	3805	3805	0
82	20231103	185300	247162790	3805	3805	3805	3805	0
83	20231103	185200	247162790	3805	3805	3805	3805	0
84	20231103	185100	247162790	3805	3805	3805	3805	0
85	20231103	185000	247162790	3805	3805	3805	3805	0
86	20231103	184900	247162790	3805	3805	3805	3805	0
87	20231103	184800	247162790	3805	3805	3805	3805	0
88	20231103	184700	247162790	3805	3805	3805	3805	0
89	20231103	184600	247162790	3805	3805	3805	3805	0
90	20231103	184500	247162790	3805	3805	3805	3805	0
91	20231103	184400	247162790	3805	3805	3805	3805	0
92	20231103	184300	247162790	3805	3805	3805	3805	479
93	20231103	184200	247162790	3805	3805	3805	3805	0
94	20231103	184100	247162790	3805	3805	3805	3805	0
95	20231103	184000	247162790	3805	3805	3805	3805	0
96	20231103	183900	247162790	3805	3805	3805	3805	0
97	20231103	183800	247162790	3805	3805	3805	3805	0
98	20231103	183700	247162790	3805	3805	3805	3805	0
99	20231103	183600	247162790	3805	3805	3805	3805	0
100	20231103	183500	247162790	3805	3805	3805	3805	0
101	20231103	183400	247162790	3805	3805	3805	3805	0
102	20231103	183300	247162790	3805	3805	3805	3805	0
103	20231103	183200	247162790	3805	3805	3805	3805	0
104	20231103	183100	247162790	3805	3805	3805	3805	0
105	20231103	183000	247162790	3805	3805	3805	3805	0
106	20231103	182900	247162790	3805	3805	3805	3805	0
107	20231103	182800	247162790	3805	3805	3805	3805	0
108	20231103	182700	247162790	3805	3805	3805	3805	0
109	20231103	182600	247162790	3805	3805	3805	3805	0
110	20231103	182500	247162790	3805	3805	3805	3805	0
111	20231103	182400	247162790	3805	3805	3805	3805	0
112	20231103	182300	247162790	3805	3805	3805	3805	0
113	20231103	182200	247162790	3805	3805	3805	3805	0
114	20231103	182100	247162790	3805	3805	3805	3805	0
115	20231103	182000	247162790	3805	3805	3805	3805	0
116	20231103	181900	247162790	3805	3805	3805	3805	0
117	20231103	181800	247162790	3805	3805	3805	3805	0
118	20231103	181700	247162790	3805	3805	3805	3805	0
119	20231103	181600	247162790	3805	3805	3805	3805	0
120	20231103	181500	247162790	3805	3805	3805	3805	0
121	20231103	181400	247162790	3805	3805	3805	3805	0
122	20231103	181300	247162790	3805	3805	3805	3805	479
123	20231103	181200	247162790	3805	3805	3805	3805	0
124	20231103	181100	247162790	3805	3805	3805	3805	0
125	20231103	181000	247162790	3805	3805	3805	3805	0
126	20231103	180900	247162790	3805	3805	3805	3805	0
127	20231103	180800	247162790	3805	3805	3805	3805	0
128	20231103	180700	247162790	3805	3805	3805	3805	0
129	20231103	180600	247162790	3805	3805	3805	3805	0
130	20231103	180500	247162790	3805	3805	3805	3805	0
131	20231103	180400	247162790	3805	3805	3805	3805	0
132	20231103	180300	247162790	3805	3805	3805	3805	0
133	20231103	180200	247162790	3805	3805	3805	3805	0
134	20231103	180100	247162790	3805	3805	3805	3805	0
135	20231103	180000	247162790	3805	3805	3805	3805	0
136	20231103	175900	247162790	3805	3805	3805	3805	0
137	20231103	175800	247162790	3805	3805	3805	3805	0
138	20231103	175700	247162790	3805	3805	3805	3805	0
139	20231103	175600	247162790	3805	3805	3805	3805	0
140	20231103	175500	247162790	3805	3805	3805	3805	0
141	20231103	175400	247162790	3805	3805	3805	3805	0
142	20231103	175300	247162790	3805	3805	3805	3805	0
143	20231103	175200	247162790	3805	3805	3805	3805	0
144	20231103	175100	247162790	3805	3805	3805	3805	0
145	20231103	175000	247162790	3805	3805	3805	3805	0
146	20231103	174900	247162790	3805	3805	3805	3805	0
147	20231103	174800	247162790	3805	3805	3805	3805	0
148	20231103	174700	247162790	3805	3805	3805	3805	0
149	20231103	174600	247162790	3805	3805	3805	3805	0
150	20231103	174500	247162790	3805	3805	3805	3805	0
151	20231103	174400	247162790	3805	3805	3805	3805	0
152	20231103	174300	247162790	3805	3805	3805	3805	479
153	20231103	174200	247162790	3805	3805	3805	3805	0
154	20231103	174100	247162790	3805	3805	3805	3805	0
155	20231103	174000	247162790	3805	3805	3805	3805	0
156	20231103	173900	247162790	3805	3805	3805	3805	0
157	20231103	173800	247162790	3805	3805	3805	3805	0
158	20231103	173700	247162790	3805	3805	3805	3805	0
159	20231103	173600	247162790	3805	3805	3805	3805	0
160	20231103	173500	247162790	3805	3805	3805	3805	0
161	20231103	173400	247162790	3805	3805	3805	3805	0
162	20231103	173300	247162790	3805	3805	3805	3805	0
163	20231103	173200	247162790	3805	3805	3805	3805	0
164	20231103	173100	247162790	3805	3805	3805	3805	0
165	20231103	173000	247162790	3805	3805	3805	3805	0
166	20231103	172900	247162790	3805	3805	3805	3805	0
167	20231103	172800	247162790	3805	3805	3805	3805	0
168	20231103	172700	247162790	3805	3805	3805	3805	0
169	20231103	172600	247162790	3805	3805	3805	3805	0
170	20231103	172500	247162790	3805	3805	3805	3805	0
171	20231103	172400	247162790	3805	3805	3805	3805	0
172	20231103	172300	247162790	3805	3805	3805	3805	0
173	20231103	172200	247162790	3805	3805	3805	3805	0
174	20231103	172100	247162790	3805	3805	3805	3805	0
175	20231103	172000	247162790	3805	3805	3805	3805	0
176	20231103	171900	247162790	3805	3805	3805	3805	0
177	20231103	171800	247162790	3805	3805	3805	3805	0
178	20231103	171700	247162790	3805	3805	3805	3805	0
179	20231103	171600	247162790	3805	3805	3805	3805	0
180	20231103	171500	247162790	3805	3805	3805	3805	0
181	20231103	171400	247162790	3805	3805	3805	3805	0
182	20231103	171300	247162790	3805	3805	3805	3805	479
183	20231103	171200	247162790	3805	3805	3805	3805	0
184	20231103	171100	247162790	3805	3805	3805	3805	0
185	20231103	171000	247162790	3805	3805	3805	3805	0
186	20231103	170900	247162790	3805	3805	3805	3805	0
187	20231103	170800	247162790	3805	3805	3805	3805	0
188	20231103	170700	247162790	3805	3805	3805	3805	0
189	20231103	170600	247162790	3805	3805	3805	3805	0
190	20231103	170500	247162790	3805	3805	3805	3805	0
191	20231103	170400	247162790	3805	3805	3805	3805	0
192	20231103	170300	247162790	3805	3805	3805	3805	0
193	20231103	170200	247162790	3805	3805	3805	3805	0
194	20231103	170100	247162790	3805	3805	3805	3805	0
195	20231103	170000	247162790	3805	3805	3805	3805	0
196	20231103	165900	247162790	3805	3805	3805	3805	0
197	20231103	165800	247162790	3805	3805	3805	3805	0
198	20231103	165700	247162790	3805	3805	3805	3805	0
199	20231103	165600	247162790	3805	3805	3805	3805	0
200	20231103	165500	247162790	3805	3805	3805	3805	0
201	20231103	165400	247162790	3805	3805	3805	3805	0
202	20231103	165300	247162790	3805	3805	3805	3805	0
203	20231103	165200	247162790	3805	3805	3805	3805	0
204	20231103	165100	247162790	3805	3805	3805	3805	0
205	20231103	165000	247162790	3805	3805	3805	3805	0
206	20231103	164900	247162790	3805	3805	3805	3805	0
207	20231103	164800	247162790	3805	3805	3805	3805	0
208	20231103	164700	247162790	3805	3805	3805	3805	0
209	20231103	164600	247162790	3805	3805	3805	3805	0
210	20231103	164500	247162790	3805	3805	3805	3805	0
211	20231103	164400	247162790	3805	3805	3805	3805	0
212	20231103	164300	247162790	3805	3805	3805	3805	479
213	20231103	164200	247162790	3805	3805	3805	3805	0
214	20231103	164100	247162790	3805	3805	3805	3805	0
215	20231103	164000	247162790	3805	3805	3805	3805	0
216	20231103	163900	247162790	3805	3805	3805	3805	0
217	20231103	163800	247162790	3805	3805	3805	3805	0
218	20231103	163700	247162790	3805	3805	3805	3805	0
219	20231103	163600	247162790	3805	3805	3805	3805	0
220	20231103	163500	247162790	3805	3805	3805	3805	0
221	20231103	163400	247162790	3805	3805	3805	3805	0
222	20231103	163300	247162790	3805	3805	3805	3805	0
223	20231103	163200	247162790	3805	3805	3805	3805	0
224	20231103	163100	247162790	3805	3805	3805	3805	0
225	20231103	163000	247162790	3805	3805	3805	3805	0
226	20231103	162900	247162790	3805	3805	3805	3805	0
227	20231103	162800	247162790	3805	3805	3805	3805	0
228	20231103	162700	247162790	3805	3805	3805	3805	0
229	20231103	162600	247162790	3805	3805	3805	3805	0
230	20231103	162500	247162790	3805	3805	3805	3805	0
231	20231103	162400	247162790	3805	3805	3805	3805	0
232	20231103	162300	247162790	3805	3805	3805	3805	0
233	20231103	162200	247162790	3805	3805	3805	3805	0
234	20231103	162100	247162790	3805	3805	3805	3805	0
235	20231103	162000	247162790	3805	3805	3805	3805	0
236	20231103	161900	247162790	3805	3805	3805	3805	0
237	20231103	161800	247162790	3805	3805	3805	3805	0
238	20231103	161700	247162790	3805	3805	3805	3805	0
239	20231103	161600	247162790	3805	3805	3805	3805	0
240	20231103	161500	247162790	3805	3805	3805	3805	0
241	20231103	161400	247162790	3805	3805	3805	3805	0
242	20231103	161300	247162790	3805	3805	3805	3805	479
243	20231103	161200	247162790	3805	3805	3805	3805	0
244	20231103	161100	247162790	3805	3805	3805	3805	0
245	20231103	161000	247162790	3805	3805	3805	3805	0
246	20231103	160900	247162790	3805	3805	3805	3805	0
247	20231103	160800	247162790	3805	3805	3805	3805	0
248	20231103	160700	247162790	3805	3805	3805	3805	0
249	20231103	160600	247162790	3805	3805	3805	3805	0
250	20231103	160500	247162790	3805	3805	3805	3805	0
251	20231103	160400	247162790	3805	3805	3805	3805	0
252	20231103	160300	247162790	3805	3805	3805	3805	0
253	20231103	160200	247162790	3805	3805	3805	3805	0
254	20231103	160100	247162790	3805	3805	3805	3805	0
255	20231103	160000	247162790	3805	3805	3805	3805	0
256	20231103	155900	247162790	3805	3805	3805	3805	0
257	20231103	155800	247162790	3805	3805	3805	3805	0
258	20231103	155700	247162790	3805	3805	3805	3805	0
259	20231103	155600	247162790	3805	3805	3805	3805	0
260	20231103	155500	247162790	3805	3805	3805	3805	0
261	20231103	155400	247162790	3805	3805	3805	3805	0
262	20231103	155300	247162790	3805	3805	3805	3805	0
263	20231103	155200	247162790	3805	3805	3805	3805	0
264	20231103	155100	247162790	3805	3805	3805	3805	0
265	20231103	155000	247162790	3805	3805	3805	3805	0
266	20231103	154900	247162790	3805	3805	3805	3805	0
267	20231103	154800	247162790	3805	3805	3805	3805	0
268	20231103	154700	247162790	3805	3805	3805	3805	0
269	20231103	154600	247162790	3805	3805	3805	3805	0
270	20231103	154500	247162790	3805	3805	3805	3805	0
271	20231103	154400	247162790	3805	3805	3805	3805	0
272	20231103	154300	247162790	3805	3805	3805	3805	479
273	20231103	154200	247162790	3805	3805	3805	3805	0
274	20231103	154100	247162790	3805	3805	3805	3805	0
275	20231103	154000	247162790	3805	3805	3805	3805	0
276	20231103	153900	247162790	3805	3805	3805	3805	0
277	20231103	153800	247162790	3805	3805	3805	3805	0
278	20231103	153700	247162790	3805	3805	3805	3805	0
279	20231103	153600	247162790	3805	3805	3805	3805	0
280	20231103	153500	247162790	3805	3805	3805	3805	0
281	20231103	153400	247162790	3805	3805	3805	3805	0
282	20231103	153300	247162790	3805	3805	3805	3805	0
283	20231103	153200	247162790	3805	3805	3805	3805	0
284	20231103	153100	247162790	3805	3805	3805	3805	0
285	20231103	153000	247162790	3805	3805	3805	3805	479
286	20231103	152900	245340195	3800	3800	3800	3800	0
287	20231103	152800	245340195	3800	3800	3800	3800	0
288	20231103	152700	245340195	3800	3800	3800	3800	0
289	20231103	152600	245340195	3800	3800	3800	3800	0
290	20231103	152500	245340195	3800	3800	3800	3800	0
291	20231103	152400	245340195	3800	3800	3800	3800	0
292	20231103	152300	245340195	3800	3800	3800	3800	0
293	20231103	152200	245340195	3800	3800	3800	3800	0
294	20231103	152100	245340195	3800	3800	3800	3800	0
295	20231103	152000	245340195	3800	3800	3800	3800	0
296	20231103	151900	245340195	3800	3800	3800	3800	63
297	20231103	151800	245100795	3800	3800	3800	3800	278
298	20231103	151700	244044395	3800	3800	3800	3800	27
299	20231103	151600	243941795	3800	3800	3800	3800	2
300	20231103	151500	243934195	3785	3800	3805	3785	1472
301	20231103	151400	238338715	3795	3795	3795	3795	0
302	20231103	151300	238338715	3795	3795	3795	3795	66
303	20231103	151200	238088245	3790	3790	3790	3790	0
304	20231103	151100	238088245	3790	3790	3790	3790	75
305	20231103	151000	237803995	3785	3785	3785	3785	11
306	20231103	150900	237762360	3785	3780	3785	3780	252
307	20231103	150800	236809705	3775	3775	3775	3775	11
308	20231103	150700	236768180	3785	3785	3785	3785	0
309	20231103	150600	236768180	3785	3790	3790	3785	19
310	20231103	150500	236696255	3785	3785	3785	3785	435
311	20231103	150400	235049780	3780	3780	3780	3780	0
312	20231103	150300	235049780	3780	3780	3780	3780	0
313	20231103	150200	235049780	3780	3780	3780	3780	144
314	20231103	150100	234505460	3785	3785	3785	3785	0
315	20231103	150000	234505460	3785	3785	3785	3785	0
316	20231103	145900	234505460	3785	3785	3785	3785	0
317	20231103	145800	234505460	3785	3785	3785	3785	160
318	20231103	145700	233899860	3780	3780	3780	3780	0
319	20231103	145600	233899860	3780	3780	3780	3780	0
320	20231103	145500	233899860	3780	3780	3780	3780	166
321	20231103	145400	233272380	3785	3785	3785	3780	556
322	20231103	145300	231168470	3785	3785	3785	3785	50
323	20231103	145200	230979220	3790	3790	3790	3790	21
324	20231103	145100	230899630	3790	3790	3790	3790	722
325	20231103	145000	228163250	3790	3795	3795	3790	178
326	20231103	144900	227488615	3795	3795	3795	3795	158
327	20231103	144800	226889005	3795	3795	3795	3795	5
328	20231103	144700	226870030	3795	3805	3805	3795	10
329	20231103	144600	226832070	3805	3805	3805	3805	262
330	20231103	144500	225835160	3805	3805	3805	3805	1300
331	20231103	144400	220888660	3795	3795	3795	3795	0
332	20231103	144300	220888660	3795	3795	3795	3795	0
333	20231103	144200	220888660	3795	3795	3795	3795	0
334	20231103	144100	220888660	3795	3795	3795	3795	0
335	20231103	144000	220888660	3795	3795	3795	3795	0
336	20231103	143900	220888660	3795	3795	3795	3795	0
337	20231103	143800	220888660	3795	3790	3795	3790	258
338	20231103	143700	219909800	3795	3795	3795	3795	0
339	20231103	143600	219909800	3795	3795	3795	3795	0
340	20231103	143500	219909800	3795	3795	3795	3795	572
341	20231103	143400	217739060	3795	3795	3795	3795	0
342	20231103	143300	217739060	3795	3795	3795	3795	0
343	20231103	143200	217739060	3795	3795	3795	3795	0
344	20231103	143100	217739060	3795	3795	3795	3795	0
345	20231103	143000	217739060	3795	3795	3795	3795	1
346	20231103	142900	217735265	3785	3785	3785	3785	30
347	20231103	142800	217621715	3790	3790	3790	3790	40
348	20231103	142700	217470115	3790	3790	3790	3790	50
349	20231103	142600	217280615	3790	3790	3790	3790	0
350	20231103	142500	217280615	3790	3790	3790	3790	300
351	20231103	142400	216143615	3795	3795	3795	3795	0
352	20231103	142300	216143615	3795	3795	3795	3795	2
353	20231103	142200	216136025	3795	3795	3795	3795	0
354	20231103	142100	216136025	3795	3795	3795	3795	0
355	20231103	142000	216136025	3795	3795	3795	3795	0
356	20231103	141900	216136025	3795	3795	3795	3795	0
357	20231103	141800	216136025	3795	3795	3795	3795	600
358	20231103	141700	213859025	3795	3795	3795	3795	0
359	20231103	141600	213859025	3795	3795	3795	3795	263
360	20231103	141500	212860940	3795	3795	3795	3795	97
361	20231103	141400	212492825	3795	3795	3795	3795	0
362	20231103	141300	212492825	3795	3790	3795	3790	664
363	20231103	141200	209975315	3790	3790	3790	3790	2
364	20231103	141100	209967735	3790	3790	3790	3790	1
365	20231103	141000	209963945	3790	3790	3790	3790	0
366	20231103	140900	209963945	3790	3790	3790	3790	0
367	20231103	140800	209963945	3790	3790	3790	3790	0
368	20231103	140700	209963945	3790	3790	3790	3790	25
369	20231103	140600	209869195	3780	3780	3780	3780	0
370	20231103	140500	209869195	3780	3780	3780	3780	0
371	20231103	140400	209869195	3780	3780	3780	3780	0
372	20231103	140300	209869195	3780	3785	3785	3780	858
373	20231103	140200	206623775	3785	3785	3785	3785	127
374	20231103	140100	206143080	3790	3790	3790	3790	0
375	20231103	140000	206143080	3790	3790	3790	3790	0
376	20231103	135900	206143080	3790	3790	3790	3790	0
377	20231103	135800	206143080	3790	3790	3790	3790	0
378	20231103	135700	206143080	3790	3790	3790	3790	28
379	20231103	135600	206036960	3785	3785	3785	3785	50
380	20231103	135500	205847710	3790	3790	3790	3790	3
381	20231103	135400	205836340	3790	3790	3790	3790	0
382	20231103	135300	205836340	3790	3790	3790	3790	0
383	20231103	135200	205836340	3790	3790	3790	3790	0
384	20231103	135100	205836340	3790	3790	3790	3790	8
385	20231103	135000	205806020	3785	3785	3785	3785	0
386	20231103	134900	205806020	3785	3785	3785	3785	26
387	20231103	134800	205707610	3785	3785	3785	3785	0
388	20231103	134700	205707610	3785	3785	3785	3785	0
389	20231103	134600	205707610	3785	3785	3785	3785	0
390	20231103	134500	205707610	3785	3785	3785	3785	6
391	20231103	134400	205684900	3785	3785	3785	3785	0
392	20231103	134300	205684900	3785	3785	3785	3785	1015
393	20231103	134200	201843125	3785	3785	3785	3785	0
394	20231103	134100	201843125	3785	3785	3785	3785	0
395	20231103	134000	201843125	3785	3790	3790	3785	1013
396	20231103	133900	198008855	3795	3795	3795	3795	0
397	20231103	133800	198008855	3795	3795	3795	3795	0
398	20231103	133700	198008855	3795	3795	3795	3795	0
399	20231103	133600	198008855	3795	3795	3795	3795	0
400	20231103	133500	198008855	3795	3795	3795	3795	0
401	20231103	133400	198008855	3795	3795	3795	3795	0
402	20231103	133300	198008855	3795	3795	3795	3795	0
403	20231103	133200	198008855	3795	3795	3795	3795	0
404	20231103	133100	198008855	3795	3795	3795	3795	0
405	20231103	133000	198008855	3795	3795	3795	3795	3
406	20231103	132900	197997470	3790	3790	3790	3790	0
407	20231103	132800	197997470	3790	3790	3795	3790	237
408	20231103	132700	197099055	3790	3790	3790	3790	1200
409	20231103	132600	192551055	3795	3795	3795	3795	0
410	20231103	132500	192551055	3795	3795	3795	3795	24
411	20231103	132400	192459975	3795	3795	3795	3795	454
412	20231103	132300	190737045	3795	3795	3795	3795	29
413	20231103	132200	190626990	3800	3800	3800	3800	0
414	20231103	132100	190626990	3800	3795	3800	3795	850
415	20231103	132000	187401040	3800	3800	3800	3800	90
416	20231103	131900	187059040	3805	3805	3805	3805	0
417	20231103	131800	187059040	3805	3805	3805	3805	274
418	20231103	131700	186016470	3805	3805	3805	3805	0
419	20231103	131600	186016470	3805	3805	3805	3805	0
420	20231103	131500	186016470	3805	3805	3805	3805	2
421	20231103	131400	186008860	3800	3800	3800	3800	0
422	20231103	131300	186008860	3800	3800	3800	3800	20
423	20231103	131200	185932860	3800	3800	3800	3800	4
424	20231103	131100	185917660	3805	3800	3805	3800	502
425	20231103	131000	184009725	3805	3805	3805	3805	11
426	20231103	130900	183967870	3800	3800	3800	3800	20
427	20231103	130800	183891870	3800	3800	3800	3800	0
428	20231103	130700	183891870	3800	3800	3800	3800	102
429	20231103	130600	183504270	3800	3800	3800	3800	0
430	20231103	130500	183504270	3800	3800	3800	3800	228
431	20231103	130400	182637870	3800	3800	3800	3800	180
432	20231103	130300	181953870	3795	3795	3795	3795	0
433	20231103	130200	181953870	3795	3795	3795	3795	0
434	20231103	130100	181953870	3795	3795	3795	3795	150
435	20231103	130000	181384620	3795	3795	3795	3795	0
436	20231103	125900	181384620	3795	3795	3795	3795	300
437	20231103	125800	180246120	3795	3795	3795	3795	0
438	20231103	125700	180246120	3795	3795	3795	3795	61
439	20231103	125600	180014625	3795	3795	3795	3795	0
440	20231103	125500	180014625	3795	3795	3795	3795	60
441	20231103	125400	179786925	3795	3795	3795	3795	0
442	20231103	125300	179786925	3795	3795	3795	3795	0
443	20231103	125200	179786925	3795	3795	3795	3795	0
444	20231103	125100	179786925	3795	3795	3795	3795	0
445	20231103	125000	179786925	3795	3795	3795	3795	13
446	20231103	124900	179737590	3790	3795	3795	3790	380
447	20231103	124800	178295515	3795	3795	3795	3795	0
448	20231103	124700	178295515	3795	3795	3795	3795	715
449	20231103	124600	175582090	3790	3790	3790	3790	0
450	20231103	124500	175582090	3790	3790	3790	3790	0
451	20231103	124400	175582090	3790	3790	3790	3790	0
452	20231103	124300	175582090	3790	3790	3790	3790	0
453	20231103	124200	175582090	3790	3790	3790	3790	0
454	20231103	124100	175582090	3790	3790	3790	3790	0
455	20231103	124000	175582090	3790	3790	3790	3790	59
456	20231103	123900	175358480	3805	3805	3805	3805	9
457	20231103	123800	175324235	3795	3790	3795	3790	35
458	20231103	123700	175191425	3795	3795	3795	3795	103
459	20231103	123600	174800540	3805	3805	3805	3805	27
460	20231103	123500	174697805	3805	3805	3810	3805	60
461	20231103	123400	174469470	3805	3805	3805	3805	0
462	20231103	123300	174469470	3805	3790	3805	3790	33
463	20231103	123200	174344025	3805	3805	3805	3805	0
464	20231103	123100	174344025	3805	3795	3805	3795	1022
465	20231103	123000	170465315	3795	3795	3795	3795	1020
466	20231103	122900	166594415	3795	3795	3795	3795	1050
467	20231103	122800	162609665	3795	3795	3795	3795	39
468	20231103	122700	162461660	3795	3800	3800	3795	196
469	20231103	122600	161716875	3800	3800	3800	3800	0
470	20231103	122500	161716875	3800	3800	3805	3800	91
471	20231103	122400	161370975	3800	3800	3800	3800	318
472	20231103	122300	160162575	3800	3800	3800	3800	354
473	20231103	122200	158817375	3800	3800	3800	3800	191
474	20231103	122100	158091575	3800	3800	3800	3800	0
475	20231103	122000	158091575	3800	3800	3800	3800	0
476	20231103	121900	158091575	3800	3800	3800	3800	510
477	20231103	121800	156153575	3795	3795	3795	3795	303
478	20231103	121700	155003690	3795	3795	3795	3795	0
479	20231103	121600	155003690	3795	3795	3795	3795	31
480	20231103	121500	154886045	3795	3795	3795	3795	24
481	20231103	121400	154794965	3795	3795	3795	3795	0
482	20231103	121300	154794965	3795	3795	3795	3795	0
483	20231103	121200	154794965	3795	3810	3810	3795	113
484	20231103	121100	154365680	3795	3800	3810	3790	3377
485	20231103	121000	141533245	3785	3785	3785	3785	0
486	20231103	120900	141533245	3785	3785	3785	3785	0
487	20231103	120800	141533245	3785	3795	3795	3785	39
488	20231103	120700	141385540	3800	3800	3800	3800	3
489	20231103	120600	141374140	3790	3795	3795	3790	425
490	20231103	120500	139761370	3800	3800	3800	3800	400
491	20231103	120400	138241370	3785	3790	3795	3785	2782
492	20231103	120300	127690575	3780	3780	3780	3780	0
493	20231103	120200	127690575	3780	3780	3780	3780	10
494	20231103	120100	127652775	3780	3780	3780	3780	5
495	20231103	120000	127633875	3780	3780	3780	3780	0
496	20231103	115900	127633875	3780	3785	3785	3780	48
497	20231103	115800	127452285	3785	3790	3790	3785	40
498	20231103	115700	127300740	3785	3785	3785	3785	499
499	20231103	115600	125412025	3780	3780	3780	3780	0
500	20231103	115500	125412025	3780	3780	3780	3780	133
501	20231103	115400	124909285	3785	3785	3785	3785	0
502	20231103	115300	124909285	3785	3785	3785	3785	0
503	20231103	115200	124909285	3785	3785	3785	3785	0
504	20231103	115100	124909285	3785	3785	3785	3785	0
505	20231103	115000	124909285	3785	3785	3785	3785	0
506	20231103	114900	124909285	3785	3785	3785	3785	0
507	20231103	114800	124909285	3785	3785	3785	3785	0
508	20231103	114700	124909285	3785	3785	3785	3785	0
509	20231103	114600	124909285	3785	3785	3785	3785	0
510	20231103	114500	124909285	3785	3785	3785	3785	0
511	20231103	114400	124909285	3785	3785	3785	3785	52
512	20231103	114300	124712465	3785	3785	3785	3785	200
513	20231103	114200	123955465	3785	3785	3785	3785	26
514	20231103	114100	123857055	3785	3785	3785	3785	2
515	20231103	114000	123849485	3785	3785	3785	3785	0
516	20231103	113900	123849485	3785	3780	3785	3780	2
517	20231103	113800	123841920	3785	3780	3785	3780	2
518	20231103	113700	123834355	3785	3785	3785	3785	0
519	20231103	113600	123834355	3785	3785	3785	3785	0
520	20231103	113500	123834355	3785	3785	3785	3785	0
521	20231103	113400	123834355	3785	3785	3785	3785	0
522	20231103	113300	123834355	3785	3785	3785	3785	0
523	20231103	113200	123834355	3785	3785	3785	3785	0
524	20231103	113100	123834355	3785	3785	3785	3785	0
525	20231103	113000	123834355	3785	3785	3785	3785	0
526	20231103	112900	123834355	3785	3785	3785	3785	132
527	20231103	112800	123334735	3785	3785	3785	3785	0
528	20231103	112700	123334735	3785	3785	3785	3780	5
529	20231103	112600	123315815	3780	3780	3780	3780	0
530	20231103	112500	123315815	3780	3780	3780	3780	135
531	20231103	112400	122805515	3775	3775	3775	3775	0
532	20231103	112300	122805515	3775	3775	3775	3775	0
533	20231103	112200	122805515	3775	3775	3775	3775	9
534	20231103	112100	122771540	3775	3775	3775	3775	267
535	20231103	112000	121763615	3785	3785	3785	3785	63
536	20231103	111900	121525160	3775	3775	3775	3775	27
537	20231103	111800	121423235	3775	3775	3775	3775	0
538	20231103	111700	121423235	3775	3775	3775	3775	0
539	20231103	111600	121423235	3775	3775	3775	3775	0
540	20231103	111500	121423235	3775	3775	3775	3775	9
541	20231103	111400	121389260	3775	3775	3775	3775	20
542	20231103	111300	121313760	3780	3780	3780	3780	573
543	20231103	111200	119147820	3770	3770	3770	3770	0
544	20231103	111100	119147820	3770	3770	3770	3770	0
545	20231103	111000	119147820	3770	3770	3770	3770	9
546	20231103	110900	119113890	3780	3780	3780	3780	0
547	20231103	110800	119113890	3780	3780	3780	3780	5
548	20231103	110700	119094990	3780	3780	3780	3780	0
549	20231103	110600	119094990	3780	3780	3780	3780	1
550	20231103	110500	119091210	3780	3780	3780	3780	0
551	20231103	110400	119091210	3780	3780	3780	3780	1
552	20231103	110300	119087430	3775	3775	3775	3775	0
553	20231103	110200	119087430	3775	3775	3775	3775	0
554	20231103	110100	119087430	3775	3775	3775	3775	0
555	20231103	110000	119087430	3775	3775	3775	3775	155
556	20231103	105900	118502305	3775	3775	3775	3775	0
557	20231103	105800	118502305	3775	3775	3775	3775	289
558	20231103	105700	117411330	3775	3775	3775	3775	490
559	20231103	105600	115561580	3775	3775	3775	3775	12
560	20231103	105500	115516280	3780	3780	3780	3780	50
561	20231103	105400	115327280	3785	3785	3785	3785	21
562	20231103	105300	115247795	3785	3785	3785	3785	0
563	20231103	105200	115247795	3785	3785	3785	3785	0
564	20231103	105100	115247795	3785	3785	3785	3785	0
565	20231103	105000	115247795	3785	3785	3785	3785	0
566	20231103	104900	115247795	3785	3780	3785	3780	3870
567	20231103	104800	100610460	3775	3775	3775	3775	0
568	20231103	104700	100610460	3775	3775	3775	3775	0
569	20231103	104600	100610460	3775	3775	3775	3775	0
570	20231103	104500	100610460	3775	3775	3775	3775	20
571	20231103	104400	100534960	3775	3775	3775	3775	143
572	20231103	104300	99995135	3775	3775	3775	3775	794
573	20231103	104200	96997785	3775	3775	3775	3775	0
574	20231103	104100	96997785	3775	3775	3775	3775	0
575	20231103	104000	96997785	3775	3775	3775	3775	384
576	20231103	103900	95548185	3775	3775	3775	3775	0
577	20231103	103800	95548185	3775	3775	3775	3775	0
578	20231103	103700	95548185	3775	3775	3775	3775	80
579	20231103	103600	95246185	3775	3775	3775	3775	0
580	20231103	103500	95246185	3775	3775	3775	3775	10
581	20231103	103400	95208435	3775	3755	3775	3755	158
582	20231103	103300	94614465	3750	3760	3760	3750	30
583	20231103	103200	94501825	3760	3765	3765	3760	143
584	20231103	103100	93964075	3765	3770	3770	3765	15
585	20231103	103000	93907575	3775	3775	3775	3775	0
586	20231103	102900	93907575	3775	3775	3775	3775	0
587	20231103	102800	93907575	3775	3775	3775	3775	0
588	20231103	102700	93907575	3775	3775	3775	3775	0
589	20231103	102600	93907575	3775	3775	3775	3775	0
590	20231103	102500	93907575	3775	3775	3775	3775	2
591	20231103	102400	93900025	3775	3775	3775	3775	529
592	20231103	102300	91903050	3775	3775	3775	3775	0
593	20231103	102200	91903050	3775	3775	3775	3775	0
594	20231103	102100	91903050	3775	3775	3775	3775	0
595	20231103	102000	91903050	3775	3770	3775	3770	651
596	20231103	101900	89446025	3770	3770	3770	3770	1
597	20231103	101800	89442255	3770	3770	3770	3770	0
598	20231103	101700	89442255	3770	3770	3770	3770	121
599	20231103	101600	88986085	3770	3765	3770	3765	1101
600	20231103	101500	84837330	3760	3760	3760	3760	0
601	20231103	101400	84837330	3760	3760	3760	3760	0
602	20231103	101300	84837330	3760	3760	3760	3760	0
603	20231103	101200	84837330	3760	3760	3760	3760	320
604	20231103	101100	83634130	3760	3760	3760	3760	0
605	20231103	101000	83634130	3760	3755	3760	3755	1571
606	20231103	100900	77732170	3740	3740	3740	3740	0
607	20231103	100800	77732170	3740	3740	3740	3740	300
608	20231103	100700	76610170	3735	3735	3735	3735	0
609	20231103	100600	76610170	3735	3735	3735	3735	0
610	20231103	100500	76610170	3735	3735	3735	3735	300
611	20231103	100400	75489670	3730	3730	3730	3730	100
612	20231103	100300	75116670	3730	3730	3730	3730	50
613	20231103	100200	74930170	3730	3730	3730	3730	0
614	20231103	100100	74930170	3730	3730	3730	3730	0
615	20231103	100000	74930170	3730	3730	3730	3730	0
616	20231103	095900	74930170	3730	3730	3730	3730	20
617	20231103	095800	74855570	3745	3745	3745	3745	1074
618	20231103	095700	70833440	3740	3735	3740	3735	1271
619	20231103	095600	66083405	3725	3725	3725	3725	198
620	20231103	095500	65345855	3720	3720	3720	3720	0
621	20231103	095400	65345855	3720	3735	3735	3720	4910
622	20231103	095300	47025730	3740	3740	3740	3740	2970
623	20231103	095200	35917930	3745	3745	3745	3745	5
624	20231103	095100	35899205	3745	3745	3745	3745	24
625	20231103	095000	35809325	3740	3740	3740	3740	0
626	20231103	094900	35809325	3740	3740	3740	3740	0
627	20231103	094800	35809325	3740	3740	3740	3740	0
628	20231103	094700	35809325	3740	3740	3740	3740	0
629	20231103	094600	35809325	3740	3740	3740	3740	0
630	20231103	094500	35809325	3740	3740	3740	3740	0
631	20231103	094400	35809325	3740	3740	3740	3740	30
632	20231103	094300	35697125	3740	3740	3740	3740	0
633	20231103	094200	35697125	3740	3740	3740	3740	0
634	20231103	094100	35697125	3740	3755	3755	3740	635
635	20231103	094000	33317505	3765	3765	3765	3765	41
636	20231103	093900	33163140	3765	3765	3765	3765	3
637	20231103	093800	33151845	3760	3760	3760	3760	0
638	20231103	093700	33151845	3760	3760	3760	3760	269
639	20231103	093600	32140405	3760	3760	3760	3760	50
640	20231103	093500	31952405	3760	3760	3760	3760	10
641	20231103	093400	31914805	3755	3755	3755	3755	0
642	20231103	093300	31914805	3755	3755	3755	3755	0
643	20231103	093200	31914805	3755	3755	3755	3755	200
644	20231103	093100	31163805	3750	3750	3750	3750	5
645	20231103	093000	31145055	3750	3750	3750	3750	0
646	20231103	092900	31145055	3750	3750	3750	3750	53
647	20231103	092800	30946305	3750	3750	3750	3750	488
648	20231103	092700	29116305	3750	3750	3750	3750	38
649	20231103	092600	28973805	3765	3765	3765	3765	53
650	20231103	092500	28774260	3755	3755	3755	3755	0
651	20231103	092400	28774260	3755	3760	3760	3755	1191
652	20231103	092300	24298250	3760	3760	3760	3760	342
653	20231103	092200	23012330	3760	3760	3760	3760	0
654	20231103	092100	23012330	3760	3760	3760	3760	0
655	20231103	092000	23012330	3760	3760	3760	3760	0
656	20231103	091900	23012330	3760	3760	3760	3760	0
657	20231103	091800	23012330	3760	3760	3760	3760	0
658	20231103	091700	23012330	3760	3760	3760	3760	1
659	20231103	091600	23008570	3775	3775	3775	3775	0
660	20231103	091500	23008570	3775	3775	3775	3775	0
661	20231103	091400	23008570	3775	3775	3775	3775	0
662	20231103	091300	23008570	3775	3775	3775	3775	118
663	20231103	091200	22563120	3775	3775	3775	3775	1015
664	20231103	091100	18731495	3755	3775	3775	3755	287
665	20231103	091000	17652170	3775	3775	3775	3775	55
666	20231103	090900	17444545	3755	3775	3775	3755	375
667	20231103	090800	16032700	3775	3780	3780	3775	175
668	20231103	090700	15371740	3775	3775	3780	3775	573
669	20231103	090600	13208590	3775	3755	3775	3755	359
670	20231103	090500	11853565	3780	3760	3780	3755	1082
671	20231103	090400	7786335	3780	3780	3780	3780	16
672	20231103	090300	7725855	3780	3780	3780	3780	17
673	20231103	090200	7661595	3755	3755	3780	3755	706
674	20231103	090100	5010540	3780	3755	3780	3755	633
675	20231103	090000	2630300	3785	3755	3800	3755	699