KissMeData/003470/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183900	242182565	2430	2430	2430	2430	4989
3	20231103	183800	242182565	2430	2430	2430	2430	0
4	20231103	183700	242182565	2430	2430	2430	2430	0
5	20231103	183600	242182565	2430	2430	2430	2430	0
6	20231103	183500	242182565	2430	2430	2430	2430	0
7	20231103	183400	242182565	2430	2430	2430	2430	0
8	20231103	183300	242182565	2430	2430	2430	2430	0
9	20231103	183200	242182565	2430	2430	2430	2430	0
10	20231103	183100	242182565	2430	2430	2430	2430	0
11	20231103	183000	242182565	2430	2430	2430	2430	0
12	20231103	182900	242182565	2430	2430	2430	2430	0
13	20231103	182800	242182565	2430	2430	2430	2430	0
14	20231103	182700	242182565	2430	2430	2430	2430	0
15	20231103	182600	242182565	2430	2430	2430	2430	0
16	20231103	182500	242182565	2430	2430	2430	2430	0
17	20231103	182400	242182565	2430	2430	2430	2430	0
18	20231103	182300	242182565	2430	2430	2430	2430	0
19	20231103	182200	242182565	2430	2430	2430	2430	0
20	20231103	182100	242182565	2430	2430	2430	2430	0
21	20231103	182000	242182565	2430	2430	2430	2430	0
22	20231103	181900	242182565	2430	2430	2430	2430	0
23	20231103	181800	242182565	2430	2430	2430	2430	0
24	20231103	181700	242182565	2430	2430	2430	2430	0
25	20231103	181600	242182565	2430	2430	2430	2430	0
26	20231103	181500	242182565	2430	2430	2430	2430	0
27	20231103	181400	242182565	2430	2430	2430	2430	0
28	20231103	181300	242182565	2430	2430	2430	2430	0
29	20231103	181200	242182565	2430	2430	2430	2430	0
30	20231103	181100	242182565	2430	2430	2430	2430	0
31	20231103	181000	242182565	2430	2430	2430	2430	0
32	20231103	180900	242182565	2430	2430	2430	2430	4989
33	20231103	180800	242182565	2430	2430	2430	2430	0
34	20231103	180700	242182565	2430	2430	2430	2430	0
35	20231103	180600	242182565	2430	2430	2430	2430	0
36	20231103	180500	242182565	2430	2430	2430	2430	0
37	20231103	180400	242182565	2430	2430	2430	2430	0
38	20231103	180300	242182565	2430	2430	2430	2430	0
39	20231103	180200	242182565	2430	2430	2430	2430	0
40	20231103	180100	242182565	2430	2430	2430	2430	0
41	20231103	180000	242182565	2430	2430	2430	2430	0
42	20231103	175900	242182565	2430	2430	2430	2430	0
43	20231103	175800	242182565	2430	2430	2430	2430	0
44	20231103	175700	242182565	2430	2430	2430	2430	0
45	20231103	175600	242182565	2430	2430	2430	2430	0
46	20231103	175500	242182565	2430	2430	2430	2430	0
47	20231103	175400	242182565	2430	2430	2430	2430	0
48	20231103	175300	242182565	2430	2430	2430	2430	0
49	20231103	175200	242182565	2430	2430	2430	2430	0
50	20231103	175100	242182565	2430	2430	2430	2430	0
51	20231103	175000	242182565	2430	2430	2430	2430	0
52	20231103	174900	242182565	2430	2430	2430	2430	0
53	20231103	174800	242182565	2430	2430	2430	2430	0
54	20231103	174700	242182565	2430	2430	2430	2430	0
55	20231103	174600	242182565	2430	2430	2430	2430	0
56	20231103	174500	242182565	2430	2430	2430	2430	0
57	20231103	174400	242182565	2430	2430	2430	2430	0
58	20231103	174300	242182565	2430	2430	2430	2430	0
59	20231103	174200	242182565	2430	2430	2430	2430	0
60	20231103	174100	242182565	2430	2430	2430	2430	0
61	20231103	174000	242182565	2430	2430	2430	2430	0
62	20231103	173900	242182565	2430	2430	2430	2430	4989
63	20231103	173800	242182565	2430	2430	2430	2430	0
64	20231103	173700	242182565	2430	2430	2430	2430	0
65	20231103	173600	242182565	2430	2430	2430	2430	0
66	20231103	173500	242182565	2430	2430	2430	2430	0
67	20231103	173400	242182565	2430	2430	2430	2430	0
68	20231103	173300	242182565	2430	2430	2430	2430	0
69	20231103	173200	242182565	2430	2430	2430	2430	0
70	20231103	173100	242182565	2430	2430	2430	2430	0
71	20231103	173000	242182565	2430	2430	2430	2430	0
72	20231103	172900	242182565	2430	2430	2430	2430	0
73	20231103	172800	242182565	2430	2430	2430	2430	0
74	20231103	172700	242182565	2430	2430	2430	2430	0
75	20231103	172600	242182565	2430	2430	2430	2430	0
76	20231103	172500	242182565	2430	2430	2430	2430	0
77	20231103	172400	242182565	2430	2430	2430	2430	0
78	20231103	172300	242182565	2430	2430	2430	2430	0
79	20231103	172200	242182565	2430	2430	2430	2430	0
80	20231103	172100	242182565	2430	2430	2430	2430	0
81	20231103	172000	242182565	2430	2430	2430	2430	0
82	20231103	171900	242182565	2430	2430	2430	2430	0
83	20231103	171800	242182565	2430	2430	2430	2430	0
84	20231103	171700	242182565	2430	2430	2430	2430	0
85	20231103	171600	242182565	2430	2430	2430	2430	0
86	20231103	171500	242182565	2430	2430	2430	2430	0
87	20231103	171400	242182565	2430	2430	2430	2430	0
88	20231103	171300	242182565	2430	2430	2430	2430	0
89	20231103	171200	242182565	2430	2430	2430	2430	0
90	20231103	171100	242182565	2430	2430	2430	2430	0
91	20231103	171000	242182565	2430	2430	2430	2430	0
92	20231103	170900	242182565	2430	2430	2430	2430	4989
93	20231103	170800	242182565	2430	2430	2430	2430	0
94	20231103	170700	242182565	2430	2430	2430	2430	0
95	20231103	170600	242182565	2430	2430	2430	2430	0
96	20231103	170500	242182565	2430	2430	2430	2430	0
97	20231103	170400	242182565	2430	2430	2430	2430	0
98	20231103	170300	242182565	2430	2430	2430	2430	0
99	20231103	170200	242182565	2430	2430	2430	2430	0
100	20231103	170100	242182565	2430	2430	2430	2430	0
101	20231103	170000	242182565	2430	2430	2430	2430	0
102	20231103	165900	242182565	2430	2430	2430	2430	0
103	20231103	165800	242182565	2430	2430	2430	2430	0
104	20231103	165700	242182565	2430	2430	2430	2430	0
105	20231103	165600	242182565	2430	2430	2430	2430	0
106	20231103	165500	242182565	2430	2430	2430	2430	0
107	20231103	165400	242182565	2430	2430	2430	2430	0
108	20231103	165300	242182565	2430	2430	2430	2430	0
109	20231103	165200	242182565	2430	2430	2430	2430	0
110	20231103	165100	242182565	2430	2430	2430	2430	0
111	20231103	165000	242182565	2430	2430	2430	2430	0
112	20231103	164900	242182565	2430	2430	2430	2430	0
113	20231103	164800	242182565	2430	2430	2430	2430	0
114	20231103	164700	242182565	2430	2430	2430	2430	0
115	20231103	164600	242182565	2430	2430	2430	2430	0
116	20231103	164500	242182565	2430	2430	2430	2430	0
117	20231103	164400	242182565	2430	2430	2430	2430	0
118	20231103	164300	242182565	2430	2430	2430	2430	0
119	20231103	164200	242182565	2430	2430	2430	2430	0
120	20231103	164100	242182565	2430	2430	2430	2430	0
121	20231103	164000	242182565	2430	2430	2430	2430	0
122	20231103	163900	242182565	2430	2430	2430	2430	4989
123	20231103	163800	242182565	2430	2430	2430	2430	0
124	20231103	163700	242182565	2430	2430	2430	2430	0
125	20231103	163600	242182565	2430	2430	2430	2430	0
126	20231103	163500	242182565	2430	2430	2430	2430	0
127	20231103	163400	242182565	2430	2430	2430	2430	0
128	20231103	163300	242182565	2430	2430	2430	2430	0
129	20231103	163200	242182565	2430	2430	2430	2430	0
130	20231103	163100	242182565	2430	2430	2430	2430	0
131	20231103	163000	242182565	2430	2430	2430	2430	0
132	20231103	162900	242182565	2430	2430	2430	2430	0
133	20231103	162800	242182565	2430	2430	2430	2430	0
134	20231103	162700	242182565	2430	2430	2430	2430	0
135	20231103	162600	242182565	2430	2430	2430	2430	0
136	20231103	162500	242182565	2430	2430	2430	2430	0
137	20231103	162400	242182565	2430	2430	2430	2430	0
138	20231103	162300	242182565	2430	2430	2430	2430	0
139	20231103	162200	242182565	2430	2430	2430	2430	0
140	20231103	162100	242182565	2430	2430	2430	2430	0
141	20231103	162000	242182565	2430	2430	2430	2430	0
142	20231103	161900	242182565	2430	2430	2430	2430	0
143	20231103	161800	242182565	2430	2430	2430	2430	0
144	20231103	161700	242182565	2430	2430	2430	2430	0
145	20231103	161600	242182565	2430	2430	2430	2430	0
146	20231103	161500	242182565	2430	2430	2430	2430	0
147	20231103	161400	242182565	2430	2430	2430	2430	0
148	20231103	161300	242182565	2430	2430	2430	2430	0
149	20231103	161200	242182565	2430	2430	2430	2430	0
150	20231103	161100	242182565	2430	2430	2430	2430	0
151	20231103	161000	242182565	2430	2430	2430	2430	0
152	20231103	160900	242182565	2430	2430	2430	2430	4989
153	20231103	160800	242182565	2430	2430	2430	2430	0
154	20231103	160700	242182565	2430	2430	2430	2430	0
155	20231103	160600	242182565	2430	2430	2430	2430	0
156	20231103	160500	242182565	2430	2430	2430	2430	0
157	20231103	160400	242182565	2430	2430	2430	2430	0
158	20231103	160300	242182565	2430	2430	2430	2430	0
159	20231103	160200	242182565	2430	2430	2430	2430	0
160	20231103	160100	242182565	2430	2430	2430	2430	0
161	20231103	160000	242182565	2430	2430	2430	2430	0
162	20231103	155900	242182565	2430	2430	2430	2430	0
163	20231103	155800	242182565	2430	2430	2430	2430	0
164	20231103	155700	242182565	2430	2430	2430	2430	0
165	20231103	155600	242182565	2430	2430	2430	2430	0
166	20231103	155500	242182565	2430	2430	2430	2430	0
167	20231103	155400	242182565	2430	2430	2430	2430	0
168	20231103	155300	242182565	2430	2430	2430	2430	0
169	20231103	155200	242182565	2430	2430	2430	2430	0
170	20231103	155100	242182565	2430	2430	2430	2430	0
171	20231103	155000	242182565	2430	2430	2430	2430	0
172	20231103	154900	242182565	2430	2430	2430	2430	0
173	20231103	154800	242182565	2430	2430	2430	2430	0
174	20231103	154700	242182565	2430	2430	2430	2430	0
175	20231103	154600	242182565	2430	2430	2430	2430	0
176	20231103	154500	242182565	2430	2430	2430	2430	0
177	20231103	154400	242182565	2430	2430	2430	2430	0
178	20231103	154300	242182565	2430	2430	2430	2430	0
179	20231103	154200	242182565	2430	2430	2430	2430	0
180	20231103	154100	242182565	2430	2430	2430	2430	0
181	20231103	154000	242182565	2430	2430	2430	2430	0
182	20231103	153900	242182565	2430	2430	2430	2430	4989
183	20231103	153800	242182565	2430	2430	2430	2430	0
184	20231103	153700	242182565	2430	2430	2430	2430	0
185	20231103	153600	242182565	2430	2430	2430	2430	0
186	20231103	153500	242182565	2430	2430	2430	2430	0
187	20231103	153400	242182565	2430	2430	2430	2430	0
188	20231103	153300	242182565	2430	2430	2430	2430	0
189	20231103	153200	242182565	2430	2430	2430	2430	0
190	20231103	153100	242182565	2430	2430	2430	2430	0
191	20231103	153000	242182565	2430	2430	2430	2430	4989
192	20231103	152900	230059295	2430	2430	2430	2430	0
193	20231103	152800	230059295	2430	2430	2430	2430	0
194	20231103	152700	230059295	2430	2430	2430	2430	0
195	20231103	152600	230059295	2430	2430	2430	2430	0
196	20231103	152500	230059295	2430	2430	2430	2430	0
197	20231103	152400	230059295	2430	2430	2430	2430	0
198	20231103	152300	230059295	2430	2430	2430	2430	0
199	20231103	152200	230059295	2430	2430	2430	2430	0
200	20231103	152100	230059295	2430	2430	2430	2430	0
201	20231103	152000	230059295	2430	2430	2430	2430	0
202	20231103	151900	230059295	2430	2430	2430	2430	0
203	20231103	151800	230059295	2430	2430	2430	2430	8
204	20231103	151700	230039855	2425	2430	2430	2425	59
205	20231103	151600	229896775	2425	2425	2425	2425	681
206	20231103	151500	228245350	2430	2425	2430	2425	19
207	20231103	151400	228199225	2425	2425	2425	2425	0
208	20231103	151300	228199225	2425	2425	2425	2425	23
209	20231103	151200	228143450	2425	2425	2425	2425	236
210	20231103	151100	227571150	2425	2425	2425	2425	20
211	20231103	151000	227522650	2425	2425	2430	2425	60
212	20231103	150900	227377050	2425	2425	2425	2425	11
213	20231103	150800	227350375	2425	2430	2430	2425	26
214	20231103	150700	227287245	2425	2425	2425	2425	20
215	20231103	150600	227238745	2425	2425	2425	2425	19
216	20231103	150500	227192670	2425	2425	2425	2425	11
217	20231103	150400	227165995	2425	2420	2425	2420	20
218	20231103	150300	227117520	2420	2420	2420	2420	19
219	20231103	150200	227071540	2420	2420	2420	2420	64
220	20231103	150100	226916660	2420	2420	2420	2420	10
221	20231103	150000	226892460	2430	2420	2430	2420	425
222	20231103	145900	225859820	2430	2420	2430	2420	11
223	20231103	145800	225833190	2420	2420	2420	2420	20
224	20231103	145700	225784790	2420	2420	2420	2420	20
225	20231103	145600	225736390	2420	2420	2420	2420	19
226	20231103	145500	225690410	2420	2420	2420	2420	10
227	20231103	145400	225666210	2420	2425	2425	2420	134
228	20231103	145300	225341355	2420	2425	2425	2420	3335
229	20231103	145200	217254080	2425	2425	2425	2425	19
230	20231103	145100	217208005	2425	2425	2425	2425	19
231	20231103	145000	217161930	2425	2425	2430	2425	20
232	20231103	144900	217113380	2425	2425	2425	2425	29
233	20231103	144800	217043055	2425	2425	2425	2425	19
234	20231103	144700	216996980	2425	2425	2425	2425	27
235	20231103	144600	216931505	2425	2420	2425	2420	45
236	20231103	144500	216822450	2420	2420	2420	2420	10
237	20231103	144400	216798250	2420	2420	2420	2420	19
238	20231103	144300	216752270	2420	2420	2420	2420	19
239	20231103	144200	216706290	2420	2420	2425	2420	760
240	20231103	144100	214863390	2420	2420	2420	2420	28
241	20231103	144000	214795630	2420	2420	2430	2420	214
242	20231103	143900	214275700	2430	2420	2430	2420	211
243	20231103	143800	213763070	2430	2420	2430	2420	34
244	20231103	143700	213680730	2420	2420	2430	2420	14
245	20231103	143600	213646810	2420	2420	2420	2420	19
246	20231103	143500	213600830	2420	2420	2420	2420	9
247	20231103	143400	213579050	2420	2420	2420	2420	20
248	20231103	143300	213530650	2420	2420	2420	2420	19
249	20231103	143200	213484670	2420	2430	2430	2420	39
250	20231103	143100	213390090	2420	2420	2420	2420	18
251	20231103	143000	213346530	2420	2430	2430	2420	261
252	20231103	142900	212712400	2420	2420	2420	2420	19
253	20231103	142800	212666420	2420	2420	2420	2420	18
254	20231103	142700	212622860	2420	2420	2420	2420	20
255	20231103	142600	212574460	2420	2420	2420	2420	18
256	20231103	142500	212530900	2420	2420	2420	2420	10
257	20231103	142400	212506700	2420	2420	2420	2420	165
258	20231103	142300	212107400	2420	2420	2420	2420	19
259	20231103	142200	212061420	2420	2420	2420	2420	18
260	20231103	142100	212017860	2420	2420	2420	2420	19
261	20231103	142000	211971880	2420	2420	2420	2420	9
262	20231103	141900	211950100	2420	2420	2420	2420	20
263	20231103	141800	211901700	2420	2420	2420	2420	882
264	20231103	141700	209767260	2420	2420	2420	2420	18
265	20231103	141600	209723700	2420	2420	2420	2420	19
266	20231103	141500	209677720	2420	2420	2420	2420	9
267	20231103	141400	209655940	2420	2420	2420	2420	27
268	20231103	141300	209590600	2420	2420	2430	2420	30
269	20231103	141200	209517800	2420	2420	2420	2420	18
270	20231103	141100	209474240	2420	2420	2420	2420	19
271	20231103	141000	209428260	2420	2420	2420	2420	9
272	20231103	140900	209406480	2420	2420	2420	2420	19
273	20231103	140800	209360500	2420	2420	2420	2420	18
274	20231103	140700	209316940	2420	2420	2420	2420	18
275	20231103	140600	209273380	2420	2420	2420	2420	18
276	20231103	140500	209229820	2420	2420	2420	2420	709
277	20231103	140400	207514040	2420	2420	2430	2420	218
278	20231103	140300	206984480	2420	2420	2420	2420	9
279	20231103	140200	206962700	2420	2420	2430	2420	14
280	20231103	140100	206928770	2420	2420	2430	2420	59
281	20231103	140000	206785490	2420	2420	2420	2420	9
282	20231103	135900	206763710	2420	2420	2420	2420	9
283	20231103	135800	206741930	2420	2420	2420	2420	1
284	20231103	135700	206739510	2430	2430	2430	2430	347
285	20231103	135600	205896300	2430	2430	2430	2430	0
286	20231103	135500	205896300	2430	2430	2430	2430	0
287	20231103	135400	205896300	2430	2430	2430	2430	0
288	20231103	135300	205896300	2430	2430	2430	2430	0
289	20231103	135200	205896300	2430	2420	2430	2420	421
290	20231103	135100	204873350	2420	2420	2420	2420	9
291	20231103	135000	204851570	2420	2420	2420	2420	11
292	20231103	134900	204824950	2420	2420	2420	2420	3
293	20231103	134800	204817690	2425	2425	2425	2425	0
294	20231103	134700	204817690	2425	2425	2425	2425	86
295	20231103	134600	204609140	2420	2415	2420	2415	814
296	20231103	134500	202639330	2415	2415	2415	2415	178
297	20231103	134400	202209460	2415	2415	2420	2415	38
298	20231103	134300	202117590	2415	2415	2415	2415	18
299	20231103	134200	202074120	2415	2415	2415	2415	17
300	20231103	134100	202033065	2415	2415	2415	2415	9
301	20231103	134000	202011330	2415	2420	2420	2415	33
302	20231103	133900	201931555	2420	2420	2420	2415	725
303	20231103	133800	200179425	2420	2420	2420	2420	26
304	20231103	133700	200116505	2420	2420	2420	2420	18
305	20231103	133600	200072945	2420	2420	2420	2420	16
306	20231103	133500	200034225	2420	2420	2420	2420	22
307	20231103	133400	199980985	2420	2420	2420	2420	44
308	20231103	133300	199874505	2420	2420	2425	2420	13
309	20231103	133200	199843020	2415	2420	2420	2415	52
310	20231103	133100	199717220	2415	2415	2415	2415	8
311	20231103	133000	199697900	2415	2415	2415	2415	1170
312	20231103	132900	196872350	2420	2420	2420	2415	898
313	20231103	132800	194700790	2420	2420	2420	2420	19
314	20231103	132700	194654810	2420	2420	2420	2420	8
315	20231103	132600	194635450	2420	2420	2420	2420	8
316	20231103	132500	194616090	2420	2420	2420	2420	19
317	20231103	132400	194570110	2420	2420	2420	2420	17
318	20231103	132300	194528970	2420	2420	2420	2420	17
319	20231103	132200	194487830	2420	2415	2420	2415	30
320	20231103	132100	194415295	2415	2420	2420	2415	5606
321	20231103	132000	180848795	2420	2420	2420	2420	4063
322	20231103	131900	171016335	2425	2420	2425	2420	1159
323	20231103	131800	168210800	2420	2420	2420	2420	138
324	20231103	131700	167876840	2420	2420	2420	2420	17
325	20231103	131600	167835700	2420	2420	2420	2420	8
326	20231103	131500	167816340	2420	2425	2425	2420	25
327	20231103	131400	167755790	2425	2425	2425	2420	3741
328	20231103	131300	158683885	2425	2425	2425	2425	27
329	20231103	131200	158618410	2425	2425	2425	2425	17
330	20231103	131100	158577185	2425	2425	2425	2425	8
331	20231103	131000	158557785	2425	2425	2425	2425	18
332	20231103	130900	158514135	2430	2425	2430	2425	36
333	20231103	130800	158426790	2425	2425	2425	2425	17
334	20231103	130700	158385565	2425	2430	2430	2425	383
335	20231103	130600	157454895	2430	2430	2430	2430	808
336	20231103	130500	155491455	2430	2430	2430	2430	16
337	20231103	130400	155452575	2430	2430	2430	2430	17
338	20231103	130300	155411265	2430	2430	2430	2430	18
339	20231103	130200	155367525	2430	2430	2430	2430	16
340	20231103	130100	155328645	2430	2430	2430	2430	8
341	20231103	130000	155309205	2430	2430	2430	2430	17
342	20231103	125900	155267895	2430	2430	2430	2430	16
343	20231103	125800	155229015	2430	2430	2430	2430	17
344	20231103	125700	155187705	2430	2430	2430	2430	117
345	20231103	125600	154903395	2430	2430	2430	2430	8
346	20231103	125500	154883955	2430	2430	2430	2430	16
347	20231103	125400	154845075	2430	2430	2430	2430	18
348	20231103	125300	154801335	2430	2430	2430	2430	2350
349	20231103	125200	149090835	2430	2430	2430	2430	16
350	20231103	125100	149051955	2430	2430	2430	2430	8
351	20231103	125000	149032515	2430	2430	2430	2430	32
352	20231103	124900	148954755	2430	2430	2430	2430	16
353	20231103	124800	148915875	2430	2430	2430	2430	17
354	20231103	124700	148874565	2430	2430	2430	2430	26
355	20231103	124600	148811385	2430	2430	2430	2430	7
356	20231103	124500	148794375	2435	2430	2435	2430	51
357	20231103	124400	148670230	2430	2430	2430	2430	16
358	20231103	124300	148631350	2430	2430	2430	2430	16
359	20231103	124200	148592470	2430	2430	2430	2430	716
360	20231103	124100	146852590	2430	2430	2430	2430	7
361	20231103	124000	146835580	2430	2430	2430	2430	16
362	20231103	123900	146796700	2430	2430	2430	2430	17
363	20231103	123800	146755390	2430	2430	2430	2430	16
364	20231103	123700	146716510	2430	2430	2430	2430	514
365	20231103	123600	145467490	2430	2430	2430	2430	7
366	20231103	123500	145450480	2430	2430	2430	2430	16
367	20231103	123400	145411600	2430	2430	2430	2430	16
368	20231103	123300	145372720	2430	2430	2430	2430	81
369	20231103	123200	145175890	2440	2440	2440	2440	0
370	20231103	123100	145175890	2440	2440	2440	2440	0
371	20231103	123000	145175890	2440	2440	2440	2440	0
372	20231103	122900	145175890	2440	2440	2440	2440	0
373	20231103	122800	145175890	2440	2440	2440	2440	0
374	20231103	122700	145175890	2440	2440	2440	2440	0
375	20231103	122600	145175890	2440	2440	2440	2440	0
376	20231103	122500	145175890	2440	2440	2440	2440	0
377	20231103	122400	145175890	2440	2440	2440	2440	0
378	20231103	122300	145175890	2440	2440	2440	2440	0
379	20231103	122200	145175890	2440	2440	2440	2440	32
380	20231103	122100	145097810	2440	2435	2440	2435	185
381	20231103	122000	144646585	2440	2440	2440	2440	0
382	20231103	121900	144646585	2440	2440	2440	2440	55
383	20231103	121800	144512385	2435	2435	2435	2435	101
384	20231103	121700	144266450	2435	2435	2435	2435	1
385	20231103	121600	144264015	2435	2435	2435	2435	0
386	20231103	121500	144264015	2435	2435	2435	2435	0
387	20231103	121400	144264015	2435	2435	2435	2435	0
388	20231103	121300	144264015	2435	2435	2435	2435	0
389	20231103	121200	144264015	2435	2435	2435	2435	0
390	20231103	121100	144264015	2435	2435	2435	2435	882
391	20231103	121000	142116345	2435	2435	2435	2435	0
392	20231103	120900	142116345	2435	2435	2435	2435	0
393	20231103	120800	142116345	2435	2435	2435	2435	0
394	20231103	120700	142116345	2435	2435	2435	2435	5
395	20231103	120600	142104170	2435	2435	2435	2435	0
396	20231103	120500	142104170	2435	2435	2435	2435	2
397	20231103	120400	142099300	2435	2435	2435	2435	0
398	20231103	120300	142099300	2435	2435	2435	2435	0
399	20231103	120200	142099300	2435	2435	2435	2435	30
400	20231103	120100	142026250	2435	2435	2435	2435	0
401	20231103	120000	142026250	2435	2435	2435	2435	0
402	20231103	115900	142026250	2435	2435	2435	2435	0
403	20231103	115800	142026250	2435	2435	2435	2435	0
404	20231103	115700	142026250	2435	2435	2435	2435	0
405	20231103	115600	142026250	2435	2435	2435	2435	20
406	20231103	115500	141977550	2435	2435	2435	2435	45
407	20231103	115400	141867975	2435	2435	2435	2435	2
408	20231103	115300	141863105	2435	2435	2435	2435	0
409	20231103	115200	141863105	2435	2435	2435	2435	0
410	20231103	115100	141863105	2435	2435	2435	2435	0
411	20231103	115000	141863105	2435	2435	2435	2435	0
412	20231103	114900	141863105	2435	2435	2435	2435	1012
413	20231103	114800	139398885	2435	2435	2435	2435	0
414	20231103	114700	139398885	2435	2435	2435	2435	0
415	20231103	114600	139398885	2435	2435	2435	2435	0
416	20231103	114500	139398885	2435	2435	2435	2435	0
417	20231103	114400	139398885	2435	2435	2435	2435	0
418	20231103	114300	139398885	2435	2435	2435	2435	13
419	20231103	114200	139367230	2435	2435	2435	2435	0
420	20231103	114100	139367230	2435	2435	2435	2435	17
421	20231103	114000	139325835	2435	2435	2435	2435	0
422	20231103	113900	139325835	2435	2435	2435	2435	3
423	20231103	113800	139318530	2435	2435	2435	2435	110
424	20231103	113700	139050680	2440	2440	2440	2440	1
425	20231103	113600	139048240	2440	2440	2440	2440	0
426	20231103	113500	139048240	2440	2440	2440	2440	1
427	20231103	113400	139045800	2440	2440	2440	2440	42
428	20231103	113300	138943320	2440	2440	2440	2440	0
429	20231103	113200	138943320	2440	2440	2440	2440	1
430	20231103	113100	138940880	2435	2435	2435	2435	0
431	20231103	113000	138940880	2435	2435	2435	2435	3057
432	20231103	112900	131497085	2435	2435	2435	2435	0
433	20231103	112800	131497085	2435	2435	2435	2435	51
434	20231103	112700	131372900	2435	2435	2435	2435	0
435	20231103	112600	131372900	2435	2435	2435	2435	100
436	20231103	112500	131129400	2435	2435	2435	2435	100
437	20231103	112400	130885900	2435	2435	2435	2435	0
438	20231103	112300	130885900	2435	2435	2435	2435	0
439	20231103	112200	130885900	2435	2435	2435	2435	0
440	20231103	112100	130885900	2435	2435	2435	2435	0
441	20231103	112000	130885900	2435	2435	2435	2435	2
442	20231103	111900	130881030	2435	2435	2435	2435	0
443	20231103	111800	130881030	2435	2435	2435	2435	0
444	20231103	111700	130881030	2435	2435	2435	2435	0
445	20231103	111600	130881030	2435	2435	2435	2435	0
446	20231103	111500	130881030	2435	2435	2435	2435	5
447	20231103	111400	130868855	2435	2435	2435	2435	345
448	20231103	111300	130028780	2430	2430	2430	2430	5
449	20231103	111200	130016630	2435	2435	2435	2435	1
450	20231103	111100	130014195	2430	2435	2440	2430	1201
451	20231103	111000	127094800	2435	2435	2435	2430	1069
452	20231103	110900	124491795	2440	2435	2440	2435	25
453	20231103	110800	124430915	2435	2435	2435	2435	4
454	20231103	110700	124421175	2440	2435	2440	2435	6
455	20231103	110600	124406560	2435	2435	2435	2435	13
456	20231103	110500	124374905	2435	2435	2435	2435	14
457	20231103	110400	124340815	2440	2435	2440	2435	23
458	20231103	110300	124284805	2435	2435	2435	2435	5
459	20231103	110200	124272630	2440	2435	2440	2435	5
460	20231103	110100	124260450	2435	2435	2440	2435	518
461	20231103	110000	122999115	2435	2435	2435	2435	14
462	20231103	105900	122965025	2435	2440	2440	2435	14
463	20231103	105800	122930930	2435	2435	2440	2435	14
464	20231103	105700	122896835	2435	2435	2440	2435	164
465	20231103	105600	122497490	2435	2440	2440	2435	14
466	20231103	105500	122463395	2435	2435	2435	2435	13
467	20231103	105400	122431740	2435	2435	2435	2435	13
468	20231103	105300	122400085	2435	2435	2435	2435	12
469	20231103	105200	122370865	2435	2435	2435	2435	0
470	20231103	105100	122370865	2435	2435	2435	2435	9
471	20231103	105000	122348950	2435	2435	2435	2435	27
472	20231103	104900	122283205	2435	2435	2440	2435	216
473	20231103	104800	121757180	2440	2435	2440	2435	8
474	20231103	104700	121737675	2440	2440	2440	2440	0
475	20231103	104600	121737675	2440	2440	2440	2440	0
476	20231103	104500	121737675	2440	2440	2440	2440	0
477	20231103	104400	121737675	2440	2440	2440	2440	1
478	20231103	104300	121735235	2435	2440	2440	2435	1005
479	20231103	104200	119288035	2440	2440	2440	2440	0
480	20231103	104100	119288035	2440	2440	2440	2440	0
481	20231103	104000	119288035	2440	2440	2440	2440	0
482	20231103	103900	119288035	2440	2440	2440	2440	0
483	20231103	103800	119288035	2440	2440	2440	2440	1
484	20231103	103700	119285595	2430	2430	2430	2430	0
485	20231103	103600	119285595	2430	2430	2430	2430	9
486	20231103	103500	119263725	2430	2435	2435	2430	7010
487	20231103	103400	102194380	2430	2430	2430	2430	9
488	20231103	103300	102172510	2430	2430	2430	2430	2100
489	20231103	103200	97069510	2430	2430	2430	2430	19
490	20231103	103100	97023340	2435	2435	2435	2435	0
491	20231103	103000	97023340	2435	2435	2435	2435	0
492	20231103	102900	97023340	2435	2435	2435	2435	0
493	20231103	102800	97023340	2435	2435	2435	2435	0
494	20231103	102700	97023340	2435	2435	2435	2435	0
495	20231103	102600	97023340	2435	2435	2435	2435	3
496	20231103	102500	97016035	2435	2435	2435	2435	0
497	20231103	102400	97016035	2435	2435	2435	2435	45
498	20231103	102300	96906460	2435	2435	2435	2435	47
499	20231103	102200	96792015	2435	2435	2435	2435	1
500	20231103	102100	96789580	2440	2440	2440	2440	1
501	20231103	102000	96787140	2440	2440	2440	2440	6
502	20231103	101900	96772500	2435	2435	2435	2430	478
503	20231103	101800	95608575	2430	2430	2435	2430	3416
504	20231103	101700	87290630	2435	2430	2435	2430	56
505	20231103	101600	87154285	2430	2430	2430	2430	12
506	20231103	101500	87125125	2430	2430	2430	2430	11
507	20231103	101400	87098395	2430	2430	2430	2430	13
508	20231103	101300	87066805	2430	2430	2430	2430	3
509	20231103	101200	87059515	2430	2430	2430	2430	22
510	20231103	101100	87006055	2430	2430	2430	2430	3
511	20231103	101000	86998765	2430	2430	2435	2430	3
512	20231103	100900	86991470	2430	2430	2430	2430	103
513	20231103	100800	86741180	2430	2430	2430	2430	502
514	20231103	100700	85521320	2430	2430	2430	2430	1130
515	20231103	100600	82775420	2430	2435	2435	2430	3
516	20231103	100500	82768125	2430	2435	2435	2430	504
517	20231103	100400	81543395	2430	2430	2430	2430	3
518	20231103	100300	81536105	2430	2430	2430	2430	2
519	20231103	100200	81531245	2430	2430	2430	2430	2
520	20231103	100100	81526385	2430	2430	2430	2430	2
521	20231103	100000	81521525	2430	2425	2430	2425	1689
522	20231103	095900	77417305	2425	2425	2425	2425	12
523	20231103	095800	77388205	2425	2425	2425	2425	2
524	20231103	095700	77383355	2425	2425	2425	2425	27
525	20231103	095600	77317880	2425	2425	2425	2425	11
526	20231103	095500	77291205	2425	2425	2425	2425	11
527	20231103	095400	77264530	2425	2425	2425	2425	11
528	20231103	095300	77237855	2425	2425	2425	2425	1
529	20231103	095200	77235430	2425	2425	2430	2425	12
530	20231103	095100	77206325	2425	2425	2425	2425	15
531	20231103	095000	77169950	2425	2425	2425	2425	10
532	20231103	094900	77145700	2425	2425	2425	2425	11
533	20231103	094800	77119025	2425	2425	2425	2425	1
534	20231103	094700	77116600	2425	2425	2425	2425	11
535	20231103	094600	77089925	2430	2425	2430	2425	16
536	20231103	094500	77051050	2425	2425	2425	2425	2
537	20231103	094400	77046200	2425	2425	2430	2425	18
538	20231103	094300	77002515	2425	2425	2425	2425	24
539	20231103	094200	76944315	2425	2430	2430	2425	13
540	20231103	094100	76912775	2430	2425	2430	2425	30
541	20231103	094000	76840015	2425	2425	2425	2425	1
542	20231103	093900	76837590	2430	2430	2430	2425	54
543	20231103	093800	76706625	2425	2425	2425	2425	0
544	20231103	093700	76706625	2425	2425	2425	2425	19
545	20231103	093600	76660550	2425	2425	2425	2425	670
546	20231103	093500	75035800	2430	2430	2430	2430	733
547	20231103	093400	73254610	2430	2430	2430	2430	1
548	20231103	093300	73252180	2430	2430	2430	2430	0
549	20231103	093200	73252180	2430	2430	2430	2430	1
550	20231103	093100	73249750	2430	2430	2435	2430	1700
551	20231103	093000	69118735	2430	2430	2430	2430	100
552	20231103	092900	68875735	2430	2430	2430	2430	1087
553	20231103	092800	66234325	2430	2430	2435	2430	801
554	20231103	092700	64287890	2435	2435	2435	2435	0
555	20231103	092600	64287890	2435	2435	2435	2435	7260
556	20231103	092500	46609790	2435	2435	2435	2435	500
557	20231103	092400	45392290	2435	2435	2435	2435	1009
558	20231103	092300	42935375	2435	2435	2435	2435	0
559	20231103	092200	42935375	2435	2435	2435	2435	0
560	20231103	092100	42935375	2435	2435	2435	2435	140
561	20231103	092000	42594475	2435	2435	2435	2435	9
562	20231103	091900	42572560	2435	2435	2435	2435	10
563	20231103	091800	42548210	2435	2435	2435	2435	1120
564	20231103	091700	39821010	2430	2430	2430	2430	424
565	20231103	091600	38790690	2430	2430	2430	2430	1309
566	20231103	091500	35609820	2430	2435	2435	2430	1031
567	20231103	091400	33101990	2430	2430	2430	2430	668
568	20231103	091300	31478750	2435	2435	2435	2435	0
569	20231103	091200	31478750	2435	2435	2435	2435	0
570	20231103	091100	31478750	2435	2435	2435	2435	1778
571	20231103	091000	27149320	2430	2430	2430	2430	67
572	20231103	090900	26986510	2435	2435	2435	2435	0
573	20231103	090800	26986510	2435	2425	2435	2425	618
574	20231103	090700	25484860	2440	2435	2440	2435	3000
575	20231103	090600	18169985	2420	2425	2435	2420	1935
576	20231103	090500	13468620	2425	2425	2425	2425	1300
577	20231103	090400	10316120	2425	2425	2425	2425	1000
578	20231103	090300	7891120	2425	2425	2425	2425	1200
579	20231103	090200	4981120	2425	2425	2425	2425	123
580	20231103	090100	4682845	2425	2425	2425	2425	70
581	20231103	090000	4513095	2430	2425	2430	2425	1859