KissMeData/039610/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192100	427302400	5290	5290	5290	5290	1976
3	20231103	192000	427302400	5290	5290	5290	5290	0
4	20231103	191900	427302400	5290	5290	5290	5290	0
5	20231103	191800	427302400	5290	5290	5290	5290	0
6	20231103	191700	427302400	5290	5290	5290	5290	0
7	20231103	191600	427302400	5290	5290	5290	5290	0
8	20231103	191500	427302400	5290	5290	5290	5290	0
9	20231103	191400	427302400	5290	5290	5290	5290	0
10	20231103	191300	427302400	5290	5290	5290	5290	0
11	20231103	191200	427302400	5290	5290	5290	5290	0
12	20231103	191100	427302400	5290	5290	5290	5290	0
13	20231103	191000	427302400	5290	5290	5290	5290	0
14	20231103	190900	427302400	5290	5290	5290	5290	0
15	20231103	190800	427302400	5290	5290	5290	5290	0
16	20231103	190700	427302400	5290	5290	5290	5290	0
17	20231103	190600	427302400	5290	5290	5290	5290	0
18	20231103	190500	427302400	5290	5290	5290	5290	0
19	20231103	190400	427302400	5290	5290	5290	5290	0
20	20231103	190300	427302400	5290	5290	5290	5290	0
21	20231103	190200	427302400	5290	5290	5290	5290	0
22	20231103	190100	427302400	5290	5290	5290	5290	0
23	20231103	190000	427302400	5290	5290	5290	5290	0
24	20231103	185900	427302400	5290	5290	5290	5290	0
25	20231103	185800	427302400	5290	5290	5290	5290	0
26	20231103	185700	427302400	5290	5290	5290	5290	0
27	20231103	185600	427302400	5290	5290	5290	5290	0
28	20231103	185500	427302400	5290	5290	5290	5290	0
29	20231103	185400	427302400	5290	5290	5290	5290	0
30	20231103	185300	427302400	5290	5290	5290	5290	0
31	20231103	185200	427302400	5290	5290	5290	5290	0
32	20231103	185100	427302400	5290	5290	5290	5290	1976
33	20231103	185000	427302400	5290	5290	5290	5290	0
34	20231103	184900	427302400	5290	5290	5290	5290	0
35	20231103	184800	427302400	5290	5290	5290	5290	0
36	20231103	184700	427302400	5290	5290	5290	5290	0
37	20231103	184600	427302400	5290	5290	5290	5290	0
38	20231103	184500	427302400	5290	5290	5290	5290	0
39	20231103	184400	427302400	5290	5290	5290	5290	0
40	20231103	184300	427302400	5290	5290	5290	5290	0
41	20231103	184200	427302400	5290	5290	5290	5290	0
42	20231103	184100	427302400	5290	5290	5290	5290	0
43	20231103	184000	427302400	5290	5290	5290	5290	0
44	20231103	183900	427302400	5290	5290	5290	5290	0
45	20231103	183800	427302400	5290	5290	5290	5290	0
46	20231103	183700	427302400	5290	5290	5290	5290	0
47	20231103	183600	427302400	5290	5290	5290	5290	0
48	20231103	183500	427302400	5290	5290	5290	5290	0
49	20231103	183400	427302400	5290	5290	5290	5290	0
50	20231103	183300	427302400	5290	5290	5290	5290	0
51	20231103	183200	427302400	5290	5290	5290	5290	0
52	20231103	183100	427302400	5290	5290	5290	5290	0
53	20231103	183000	427302400	5290	5290	5290	5290	0
54	20231103	182900	427302400	5290	5290	5290	5290	0
55	20231103	182800	427302400	5290	5290	5290	5290	0
56	20231103	182700	427302400	5290	5290	5290	5290	0
57	20231103	182600	427302400	5290	5290	5290	5290	0
58	20231103	182500	427302400	5290	5290	5290	5290	0
59	20231103	182400	427302400	5290	5290	5290	5290	0
60	20231103	182300	427302400	5290	5290	5290	5290	0
61	20231103	182200	427302400	5290	5290	5290	5290	0
62	20231103	182100	427302400	5290	5290	5290	5290	1976
63	20231103	182000	427302400	5290	5290	5290	5290	0
64	20231103	181900	427302400	5290	5290	5290	5290	0
65	20231103	181800	427302400	5290	5290	5290	5290	0
66	20231103	181700	427302400	5290	5290	5290	5290	0
67	20231103	181600	427302400	5290	5290	5290	5290	0
68	20231103	181500	427302400	5290	5290	5290	5290	0
69	20231103	181400	427302400	5290	5290	5290	5290	0
70	20231103	181300	427302400	5290	5290	5290	5290	0
71	20231103	181200	427302400	5290	5290	5290	5290	0
72	20231103	181100	427302400	5290	5290	5290	5290	0
73	20231103	181000	427302400	5290	5290	5290	5290	0
74	20231103	180900	427302400	5290	5290	5290	5290	0
75	20231103	180800	427302400	5290	5290	5290	5290	0
76	20231103	180700	427302400	5290	5290	5290	5290	0
77	20231103	180600	427302400	5290	5290	5290	5290	0
78	20231103	180500	427302400	5290	5290	5290	5290	0
79	20231103	180400	427302400	5290	5290	5290	5290	0
80	20231103	180300	427302400	5290	5290	5290	5290	0
81	20231103	180200	427302400	5290	5290	5290	5290	0
82	20231103	180100	427302400	5290	5290	5290	5290	0
83	20231103	180000	427302400	5290	5290	5290	5290	0
84	20231103	175900	427302400	5290	5290	5290	5290	0
85	20231103	175800	427302400	5290	5290	5290	5290	0
86	20231103	175700	427302400	5290	5290	5290	5290	0
87	20231103	175600	427302400	5290	5290	5290	5290	0
88	20231103	175500	427302400	5290	5290	5290	5290	0
89	20231103	175400	427302400	5290	5290	5290	5290	0
90	20231103	175300	427302400	5290	5290	5290	5290	0
91	20231103	175200	427302400	5290	5290	5290	5290	0
92	20231103	175100	427302400	5290	5290	5290	5290	1976
93	20231103	175000	427302400	5290	5290	5290	5290	0
94	20231103	174900	427302400	5290	5290	5290	5290	0
95	20231103	174800	427302400	5290	5290	5290	5290	0
96	20231103	174700	427302400	5290	5290	5290	5290	0
97	20231103	174600	427302400	5290	5290	5290	5290	0
98	20231103	174500	427302400	5290	5290	5290	5290	0
99	20231103	174400	427302400	5290	5290	5290	5290	0
100	20231103	174300	427302400	5290	5290	5290	5290	0
101	20231103	174200	427302400	5290	5290	5290	5290	0
102	20231103	174100	427302400	5290	5290	5290	5290	0
103	20231103	174000	427302400	5290	5290	5290	5290	0
104	20231103	173900	427302400	5290	5290	5290	5290	0
105	20231103	173800	427302400	5290	5290	5290	5290	0
106	20231103	173700	427302400	5290	5290	5290	5290	0
107	20231103	173600	427302400	5290	5290	5290	5290	0
108	20231103	173500	427302400	5290	5290	5290	5290	0
109	20231103	173400	427302400	5290	5290	5290	5290	0
110	20231103	173300	427302400	5290	5290	5290	5290	0
111	20231103	173200	427302400	5290	5290	5290	5290	0
112	20231103	173100	427302400	5290	5290	5290	5290	0
113	20231103	173000	427302400	5290	5290	5290	5290	0
114	20231103	172900	427302400	5290	5290	5290	5290	0
115	20231103	172800	427302400	5290	5290	5290	5290	0
116	20231103	172700	427302400	5290	5290	5290	5290	0
117	20231103	172600	427302400	5290	5290	5290	5290	0
118	20231103	172500	427302400	5290	5290	5290	5290	0
119	20231103	172400	427302400	5290	5290	5290	5290	0
120	20231103	172300	427302400	5290	5290	5290	5290	0
121	20231103	172200	427302400	5290	5290	5290	5290	0
122	20231103	172100	427302400	5290	5290	5290	5290	1976
123	20231103	172000	427302400	5290	5290	5290	5290	0
124	20231103	171900	427302400	5290	5290	5290	5290	0
125	20231103	171800	427302400	5290	5290	5290	5290	0
126	20231103	171700	427302400	5290	5290	5290	5290	0
127	20231103	171600	427302400	5290	5290	5290	5290	0
128	20231103	171500	427302400	5290	5290	5290	5290	0
129	20231103	171400	427302400	5290	5290	5290	5290	0
130	20231103	171300	427302400	5290	5290	5290	5290	0
131	20231103	171200	427302400	5290	5290	5290	5290	0
132	20231103	171100	427302400	5290	5290	5290	5290	0
133	20231103	171000	427302400	5290	5290	5290	5290	0
134	20231103	170900	427302400	5290	5290	5290	5290	0
135	20231103	170800	427302400	5290	5290	5290	5290	0
136	20231103	170700	427302400	5290	5290	5290	5290	0
137	20231103	170600	427302400	5290	5290	5290	5290	0
138	20231103	170500	427302400	5290	5290	5290	5290	0
139	20231103	170400	427302400	5290	5290	5290	5290	0
140	20231103	170300	427302400	5290	5290	5290	5290	0
141	20231103	170200	427302400	5290	5290	5290	5290	0
142	20231103	170100	427302400	5290	5290	5290	5290	0
143	20231103	170000	427302400	5290	5290	5290	5290	0
144	20231103	165900	427302400	5290	5290	5290	5290	0
145	20231103	165800	427302400	5290	5290	5290	5290	0
146	20231103	165700	427302400	5290	5290	5290	5290	0
147	20231103	165600	427302400	5290	5290	5290	5290	0
148	20231103	165500	427302400	5290	5290	5290	5290	0
149	20231103	165400	427302400	5290	5290	5290	5290	0
150	20231103	165300	427302400	5290	5290	5290	5290	0
151	20231103	165200	427302400	5290	5290	5290	5290	0
152	20231103	165100	427302400	5290	5290	5290	5290	1976
153	20231103	165000	427302400	5290	5290	5290	5290	0
154	20231103	164900	427302400	5290	5290	5290	5290	0
155	20231103	164800	427302400	5290	5290	5290	5290	0
156	20231103	164700	427302400	5290	5290	5290	5290	0
157	20231103	164600	427302400	5290	5290	5290	5290	0
158	20231103	164500	427302400	5290	5290	5290	5290	0
159	20231103	164400	427302400	5290	5290	5290	5290	0
160	20231103	164300	427302400	5290	5290	5290	5290	0
161	20231103	164200	427302400	5290	5290	5290	5290	0
162	20231103	164100	427302400	5290	5290	5290	5290	0
163	20231103	164000	427302400	5290	5290	5290	5290	0
164	20231103	163900	427302400	5290	5290	5290	5290	0
165	20231103	163800	427302400	5290	5290	5290	5290	0
166	20231103	163700	427302400	5290	5290	5290	5290	0
167	20231103	163600	427302400	5290	5290	5290	5290	0
168	20231103	163500	427302400	5290	5290	5290	5290	0
169	20231103	163400	427302400	5290	5290	5290	5290	0
170	20231103	163300	427302400	5290	5290	5290	5290	0
171	20231103	163200	427302400	5290	5290	5290	5290	0
172	20231103	163100	427302400	5290	5290	5290	5290	0
173	20231103	163000	427302400	5290	5290	5290	5290	0
174	20231103	162900	427302400	5290	5290	5290	5290	0
175	20231103	162800	427302400	5290	5290	5290	5290	0
176	20231103	162700	427302400	5290	5290	5290	5290	0
177	20231103	162600	427302400	5290	5290	5290	5290	0
178	20231103	162500	427302400	5290	5290	5290	5290	0
179	20231103	162400	427302400	5290	5290	5290	5290	0
180	20231103	162300	427302400	5290	5290	5290	5290	0
181	20231103	162200	427302400	5290	5290	5290	5290	0
182	20231103	162100	427302400	5290	5290	5290	5290	1976
183	20231103	162000	427302400	5290	5290	5290	5290	0
184	20231103	161900	427302400	5290	5290	5290	5290	0
185	20231103	161800	427302400	5290	5290	5290	5290	0
186	20231103	161700	427302400	5290	5290	5290	5290	0
187	20231103	161600	427302400	5290	5290	5290	5290	0
188	20231103	161500	427302400	5290	5290	5290	5290	0
189	20231103	161400	427302400	5290	5290	5290	5290	0
190	20231103	161300	427302400	5290	5290	5290	5290	0
191	20231103	161200	427302400	5290	5290	5290	5290	0
192	20231103	161100	427302400	5290	5290	5290	5290	0
193	20231103	161000	427302400	5290	5290	5290	5290	0
194	20231103	160900	427302400	5290	5290	5290	5290	0
195	20231103	160800	427302400	5290	5290	5290	5290	0
196	20231103	160700	427302400	5290	5290	5290	5290	0
197	20231103	160600	427302400	5290	5290	5290	5290	0
198	20231103	160500	427302400	5290	5290	5290	5290	0
199	20231103	160400	427302400	5290	5290	5290	5290	0
200	20231103	160300	427302400	5290	5290	5290	5290	0
201	20231103	160200	427302400	5290	5290	5290	5290	0
202	20231103	160100	427302400	5290	5290	5290	5290	0
203	20231103	160000	427302400	5290	5290	5290	5290	0
204	20231103	155900	427302400	5290	5290	5290	5290	0
205	20231103	155800	427302400	5290	5290	5290	5290	0
206	20231103	155700	427302400	5290	5290	5290	5290	0
207	20231103	155600	427302400	5290	5290	5290	5290	0
208	20231103	155500	427302400	5290	5290	5290	5290	0
209	20231103	155400	427302400	5290	5290	5290	5290	0
210	20231103	155300	427302400	5290	5290	5290	5290	0
211	20231103	155200	427302400	5290	5290	5290	5290	0
212	20231103	155100	427302400	5290	5290	5290	5290	1976
213	20231103	155000	427302400	5290	5290	5290	5290	0
214	20231103	154900	427302400	5290	5290	5290	5290	0
215	20231103	154800	427302400	5290	5290	5290	5290	0
216	20231103	154700	427302400	5290	5290	5290	5290	0
217	20231103	154600	427302400	5290	5290	5290	5290	0
218	20231103	154500	427302400	5290	5290	5290	5290	0
219	20231103	154400	427302400	5290	5290	5290	5290	0
220	20231103	154300	427302400	5290	5290	5290	5290	0
221	20231103	154200	427302400	5290	5290	5290	5290	0
222	20231103	154100	427302400	5290	5290	5290	5290	0
223	20231103	154000	427302400	5290	5290	5290	5290	0
224	20231103	153900	427302400	5290	5290	5290	5290	0
225	20231103	153800	427302400	5290	5290	5290	5290	0
226	20231103	153700	427302400	5290	5290	5290	5290	0
227	20231103	153600	427302400	5290	5290	5290	5290	0
228	20231103	153500	427302400	5290	5290	5290	5290	0
229	20231103	153400	427302400	5290	5290	5290	5290	0
230	20231103	153300	427302400	5290	5290	5290	5290	0
231	20231103	153200	427302400	5290	5290	5290	5290	0
232	20231103	153100	427302400	5290	5290	5290	5290	0
233	20231103	153000	427302400	5290	5290	5290	5290	1976
234	20231103	152900	416849360	5250	5250	5250	5250	0
235	20231103	152800	416849360	5250	5250	5250	5250	0
236	20231103	152700	416849360	5250	5250	5250	5250	0
237	20231103	152600	416849360	5250	5250	5250	5250	0
238	20231103	152500	416849360	5250	5250	5250	5250	0
239	20231103	152400	416849360	5250	5250	5250	5250	0
240	20231103	152300	416849360	5250	5250	5250	5250	0
241	20231103	152200	416849360	5250	5250	5250	5250	0
242	20231103	152100	416849360	5250	5250	5250	5250	0
243	20231103	152000	416849360	5250	5250	5250	5250	0
244	20231103	151900	416849360	5250	5270	5270	5250	20
245	20231103	151800	416744340	5250	5250	5270	5250	99
246	20231103	151700	416224490	5240	5240	5240	5240	6
247	20231103	151600	416193050	5250	5250	5250	5250	0
248	20231103	151500	416193050	5250	5250	5250	5250	0
249	20231103	151400	416193050	5250	5250	5250	5250	0
250	20231103	151300	416193050	5250	5250	5250	5250	0
251	20231103	151200	416193050	5250	5240	5250	5240	12
252	20231103	151100	416130140	5250	5250	5250	5250	0
253	20231103	151000	416130140	5250	5250	5250	5250	5
254	20231103	150900	416103890	5270	5270	5270	5270	0
255	20231103	150800	416103890	5270	5270	5270	5270	0
256	20231103	150700	416103890	5270	5270	5270	5270	0
257	20231103	150600	416103890	5270	5270	5270	5270	0
258	20231103	150500	416103890	5270	5270	5270	5240	11
259	20231103	150400	416045980	5240	5240	5240	5240	0
260	20231103	150300	416045980	5240	5240	5240	5240	100
261	20231103	150200	415521980	5240	5270	5270	5240	1004
262	20231103	150100	410260870	5250	5250	5250	5250	1
263	20231103	150000	410255620	5270	5270	5270	5270	0
264	20231103	145900	410255620	5270	5270	5270	5270	2
265	20231103	145800	410245080	5290	5290	5290	5290	0
266	20231103	145700	410245080	5290	5260	5290	5240	55
267	20231103	145600	409956600	5290	5290	5290	5290	10
268	20231103	145500	409903700	5300	5300	5300	5300	0
269	20231103	145400	409903700	5300	5250	5300	5240	1019
270	20231103	145300	404560700	5240	5250	5250	5240	88
271	20231103	145200	404099480	5250	5250	5250	5250	11
272	20231103	145100	404041730	5300	5300	5300	5300	0
273	20231103	145000	404041730	5300	5300	5300	5300	10
274	20231103	144900	403988730	5300	5260	5300	5260	12
275	20231103	144800	403925530	5260	5260	5260	5260	0
276	20231103	144700	403925530	5260	5260	5260	5260	0
277	20231103	144600	403925530	5260	5260	5260	5260	2
278	20231103	144500	403915010	5280	5300	5300	5280	95
279	20231103	144400	403411530	5300	5300	5300	5300	0
280	20231103	144300	403411530	5300	5300	5300	5300	0
281	20231103	144200	403411530	5300	5280	5300	5280	10
282	20231103	144100	403358670	5250	5250	5250	5250	0
283	20231103	144000	403358670	5250	5250	5250	5250	172
284	20231103	143900	402455670	5260	5270	5290	5260	319
285	20231103	143800	400774580	5280	5290	5290	5280	58
286	20231103	143700	400468240	5290	5260	5290	5260	292
287	20231103	143600	398928480	5240	5240	5240	5230	291
288	20231103	143500	397405880	5230	5230	5230	5230	0
289	20231103	143400	397405880	5230	5240	5240	5230	300
290	20231103	143300	395836470	5260	5260	5260	5260	0
291	20231103	143200	395836470	5260	5260	5260	5260	18
292	20231103	143100	395741790	5230	5240	5240	5230	756
293	20231103	143000	391786910	5260	5260	5260	5260	0
294	20231103	142900	391786910	5260	5260	5260	5260	4
295	20231103	142800	391765870	5260	5260	5260	5260	0
296	20231103	142700	391765870	5260	5260	5260	5260	0
297	20231103	142600	391765870	5260	5260	5260	5260	0
298	20231103	142500	391765870	5260	5260	5260	5260	3
299	20231103	142400	391750090	5240	5240	5240	5240	21
300	20231103	142300	391640050	5240	5240	5240	5240	205
301	20231103	142200	390565850	5240	5240	5240	5240	0
302	20231103	142100	390565850	5240	5240	5240	5240	0
303	20231103	142000	390565850	5240	5250	5250	5240	82
304	20231103	141900	390135680	5250	5250	5250	5250	0
305	20231103	141800	390135680	5250	5250	5250	5250	0
306	20231103	141700	390135680	5250	5250	5250	5250	0
307	20231103	141600	390135680	5250	5260	5260	5250	2
308	20231103	141500	390125170	5230	5250	5250	5230	301
309	20231103	141400	388547180	5250	5250	5250	5250	185
310	20231103	141300	387575930	5230	5240	5240	5230	91
311	20231103	141200	387099340	5240	5240	5240	5240	55
312	20231103	141100	386811140	5260	5260	5260	5260	0
313	20231103	141000	386811140	5260	5250	5260	5240	142
314	20231103	140900	386066380	5250	5250	5250	5250	33
315	20231103	140800	385893130	5250	5250	5250	5250	344
316	20231103	140700	384087130	5250	5260	5260	5250	19
317	20231103	140600	383987330	5270	5270	5270	5270	30
318	20231103	140500	383829230	5260	5260	5260	5260	33
319	20231103	140400	383655650	5260	5260	5260	5260	0
320	20231103	140300	383655650	5260	5260	5260	5260	118
321	20231103	140200	383034970	5260	5260	5260	5260	0
322	20231103	140100	383034970	5260	5260	5260	5260	90
323	20231103	140000	382561570	5260	5270	5270	5260	977
324	20231103	135900	377414280	5260	5260	5260	5260	85
325	20231103	135800	376967180	5260	5250	5260	5250	798
326	20231103	135700	372774410	5240	5250	5250	5240	210
327	20231103	135600	371672810	5250	5250	5250	5250	34
328	20231103	135500	371494310	5260	5260	5260	5260	0
329	20231103	135400	371494310	5260	5260	5260	5260	0
330	20231103	135300	371494310	5260	5260	5260	5260	0
331	20231103	135200	371494310	5260	5260	5260	5260	0
332	20231103	135100	371494310	5260	5260	5260	5260	0
333	20231103	135000	371494310	5260	5250	5260	5250	196
334	20231103	134900	370465110	5260	5260	5260	5260	0
335	20231103	134800	370465110	5260	5260	5260	5260	0
336	20231103	134700	370465110	5260	5260	5260	5260	0
337	20231103	134600	370465110	5260	5260	5260	5260	0
338	20231103	134500	370465110	5260	5260	5260	5260	0
339	20231103	134400	370465110	5260	5260	5260	5260	0
340	20231103	134300	370465110	5260	5260	5260	5260	10
341	20231103	134200	370412510	5230	5230	5230	5230	183
342	20231103	134100	369455420	5230	5230	5230	5230	6
343	20231103	134000	369424040	5250	5250	5250	5250	0
344	20231103	133900	369424040	5250	5250	5250	5250	5
345	20231103	133800	369397790	5250	5250	5250	5250	310
346	20231103	133700	367770290	5250	5250	5250	5250	0
347	20231103	133600	367770290	5250	5240	5250	5240	63
348	20231103	133500	367440120	5240	5240	5240	5240	22
349	20231103	133400	367324840	5240	5240	5240	5240	20
350	20231103	133300	367220040	5250	5250	5250	5250	0
351	20231103	133200	367220040	5250	5250	5250	5250	0
352	20231103	133100	367220040	5250	5250	5250	5250	0
353	20231103	133000	367220040	5250	5250	5250	5250	0
354	20231103	132900	367220040	5250	5250	5250	5250	0
355	20231103	132800	367220040	5250	5250	5250	5250	0
356	20231103	132700	367220040	5250	5250	5250	5250	0
357	20231103	132600	367220040	5250	5250	5250	5250	56
358	20231103	132500	366926040	5240	5240	5240	5240	7
359	20231103	132400	366889360	5220	5240	5240	5220	352
360	20231103	132300	365047400	5250	5250	5250	5250	129
361	20231103	132200	364370150	5250	5260	5260	5250	91
362	20231103	132100	363891530	5290	5280	5290	5280	2
363	20231103	132000	363880960	5270	5270	5270	5270	53
364	20231103	131900	363601650	5290	5280	5290	5280	15
365	20231103	131800	363522320	5280	5270	5280	5270	79
366	20231103	131700	363105300	5270	5270	5270	5270	0
367	20231103	131600	363105300	5270	5250	5270	5250	3
368	20231103	131500	363089520	5260	5260	5260	5260	0
369	20231103	131400	363089520	5260	5260	5260	5260	0
370	20231103	131300	363089520	5260	5260	5260	5260	1
371	20231103	131200	363084260	5270	5270	5270	5270	0
372	20231103	131100	363084260	5270	5270	5270	5270	0
373	20231103	131000	363084260	5270	5270	5270	5270	0
374	20231103	130900	363084260	5270	5270	5270	5270	18
375	20231103	130800	362989400	5270	5270	5270	5270	36
376	20231103	130700	362799680	5260	5260	5260	5260	1
377	20231103	130600	362794420	5250	5250	5250	5250	0
378	20231103	130500	362794420	5250	5250	5250	5250	20
379	20231103	130400	362689420	5240	5240	5240	5240	61
380	20231103	130300	362369780	5240	5240	5240	5240	0
381	20231103	130200	362369780	5240	5240	5240	5240	1
382	20231103	130100	362364540	5240	5240	5240	5240	500
383	20231103	130000	359744540	5240	5240	5240	5240	50
384	20231103	125900	359482540	5240	5260	5260	5240	90
385	20231103	125800	359009940	5260	5220	5260	5220	867
386	20231103	125700	354456020	5220	5230	5240	5220	970
387	20231103	125600	349384660	5230	5250	5250	5230	2359
388	20231103	125500	337043360	5270	5270	5270	5270	10
389	20231103	125400	336990660	5270	5240	5270	5240	8
390	20231103	125300	336948710	5230	5240	5270	5230	1236
391	20231103	125200	330482400	5280	5270	5280	5230	1799
392	20231103	125100	321048090	5270	5250	5270	5250	1635
393	20231103	125000	312459330	5250	5230	5250	5230	366
394	20231103	124900	310542340	5240	5250	5250	5230	1596
395	20231103	124800	302180740	5250	5280	5280	5180	6339
396	20231103	124700	269088820	5280	5290	5290	5250	2633
397	20231103	124600	255204990	5300	5290	5320	5270	2578
398	20231103	124500	241543750	5290	5390	5410	5290	5369
399	20231103	124400	212820400	5420	5380	5500	5310	22094
400	20231103	124300	92833890	5350	5240	5390	5200	9182
401	20231103	124200	44109760	5240	5230	5250	5230	2428
402	20231103	124100	31404720	5220	5220	5220	5220	0
403	20231103	124000	31404720	5220	5220	5230	5220	625
404	20231103	123900	28140320	5210	5210	5210	5210	0
405	20231103	123800	28140320	5210	5210	5210	5210	0
406	20231103	123700	28140320	5210	5210	5210	5210	0
407	20231103	123600	28140320	5210	5210	5210	5210	0
408	20231103	123500	28140320	5210	5210	5210	5210	0
409	20231103	123400	28140320	5210	5210	5210	5210	0
410	20231103	123300	28140320	5210	5210	5210	5210	0
411	20231103	123200	28140320	5210	5210	5210	5210	0
412	20231103	123100	28140320	5210	5210	5210	5210	0
413	20231103	123000	28140320	5210	5210	5210	5210	0
414	20231103	122900	28140320	5210	5200	5210	5200	1002
415	20231103	122800	22926340	5200	5200	5200	5200	0
416	20231103	122700	22926340	5200	5200	5200	5200	0
417	20231103	122600	22926340	5200	5200	5200	5200	0
418	20231103	122500	22926340	5200	5200	5200	5200	0
419	20231103	122400	22926340	5200	5200	5200	5200	0
420	20231103	122300	22926340	5200	5200	5200	5200	0
421	20231103	122200	22926340	5200	5200	5200	5200	0
422	20231103	122100	22926340	5200	5200	5200	5200	0
423	20231103	122000	22926340	5200	5200	5200	5200	0
424	20231103	121900	22926340	5200	5200	5200	5200	0
425	20231103	121800	22926340	5200	5200	5200	5200	0
426	20231103	121700	22926340	5200	5200	5200	5200	0
427	20231103	121600	22926340	5200	5200	5200	5200	0
428	20231103	121500	22926340	5200	5200	5200	5200	0
429	20231103	121400	22926340	5200	5200	5200	5200	30
430	20231103	121300	22770340	5190	5190	5190	5190	0
431	20231103	121200	22770340	5190	5190	5190	5190	0
432	20231103	121100	22770340	5190	5190	5190	5190	0
433	20231103	121000	22770340	5190	5190	5190	5190	0
434	20231103	120900	22770340	5190	5190	5190	5190	0
435	20231103	120800	22770340	5190	5190	5190	5190	0
436	20231103	120700	22770340	5190	5190	5190	5190	0
437	20231103	120600	22770340	5190	5190	5190	5190	0
438	20231103	120500	22770340	5190	5190	5190	5190	15
439	20231103	120400	22692490	5190	5190	5190	5190	0
440	20231103	120300	22692490	5190	5190	5190	5190	0
441	20231103	120200	22692490	5190	5190	5190	5190	0
442	20231103	120100	22692490	5190	5190	5190	5190	0
443	20231103	120000	22692490	5190	5190	5190	5190	0
444	20231103	115900	22692490	5190	5190	5190	5190	0
445	20231103	115800	22692490	5190	5190	5190	5190	0
446	20231103	115700	22692490	5190	5190	5190	5190	0
447	20231103	115600	22692490	5190	5190	5190	5190	0
448	20231103	115500	22692490	5190	5180	5190	5180	5
449	20231103	115400	22666550	5180	5180	5180	5180	0
450	20231103	115300	22666550	5180	5180	5180	5180	0
451	20231103	115200	22666550	5180	5180	5180	5180	0
452	20231103	115100	22666550	5180	5180	5180	5180	0
453	20231103	115000	22666550	5180	5180	5180	5180	170
454	20231103	114900	21785950	5190	5190	5190	5190	0
455	20231103	114800	21785950	5190	5190	5190	5190	0
456	20231103	114700	21785950	5190	5190	5190	5190	3
457	20231103	114600	21770380	5170	5170	5170	5170	0
458	20231103	114500	21770380	5170	5170	5170	5170	0
459	20231103	114400	21770380	5170	5170	5170	5170	0
460	20231103	114300	21770380	5170	5170	5170	5170	0
461	20231103	114200	21770380	5170	5170	5170	5170	0
462	20231103	114100	21770380	5170	5170	5170	5170	0
463	20231103	114000	21770380	5170	5170	5170	5170	0
464	20231103	113900	21770380	5170	5170	5170	5170	0
465	20231103	113800	21770380	5170	5170	5170	5170	0
466	20231103	113700	21770380	5170	5170	5170	5170	20
467	20231103	113600	21666980	5190	5190	5190	5190	0
468	20231103	113500	21666980	5190	5190	5190	5190	0
469	20231103	113400	21666980	5190	5190	5190	5190	0
470	20231103	113300	21666980	5190	5190	5190	5190	0
471	20231103	113200	21666980	5190	5190	5190	5190	0
472	20231103	113100	21666980	5190	5190	5190	5190	2
473	20231103	113000	21656600	5190	5190	5190	5190	0
474	20231103	112900	21656600	5190	5190	5190	5190	0
475	20231103	112800	21656600	5190	5190	5190	5190	0
476	20231103	112700	21656600	5190	5190	5190	5190	0
477	20231103	112600	21656600	5190	5190	5190	5190	1
478	20231103	112500	21651410	5160	5160	5160	5160	2
479	20231103	112400	21641090	5200	5200	5200	5200	0
480	20231103	112300	21641090	5200	5200	5200	5200	0
481	20231103	112200	21641090	5200	5200	5200	5200	0
482	20231103	112100	21641090	5200	5200	5200	5200	0
483	20231103	112000	21641090	5200	5200	5200	5200	0
484	20231103	111900	21641090	5200	5200	5200	5200	0
485	20231103	111800	21641090	5200	5200	5200	5200	0
486	20231103	111700	21641090	5200	5200	5200	5200	0
487	20231103	111600	21641090	5200	5200	5200	5200	1
488	20231103	111500	21635890	5200	5200	5200	5200	0
489	20231103	111400	21635890	5200	5200	5200	5200	0
490	20231103	111300	21635890	5200	5200	5200	5200	0
491	20231103	111200	21635890	5200	5200	5200	5200	0
492	20231103	111100	21635890	5200	5200	5200	5200	0
493	20231103	111000	21635890	5200	5200	5200	5200	0
494	20231103	110900	21635890	5200	5200	5200	5200	0
495	20231103	110800	21635890	5200	5200	5200	5200	0
496	20231103	110700	21635890	5200	5200	5200	5200	0
497	20231103	110600	21635890	5200	5200	5200	5200	0
498	20231103	110500	21635890	5200	5200	5200	5200	0
499	20231103	110400	21635890	5200	5200	5200	5200	0
500	20231103	110300	21635890	5200	5200	5200	5200	0
501	20231103	110200	21635890	5200	5200	5200	5200	1
502	20231103	110100	21630690	5200	5200	5200	5200	0
503	20231103	110000	21630690	5200	5200	5200	5200	1
504	20231103	105900	21625490	5200	5200	5200	5200	0
505	20231103	105800	21625490	5200	5200	5200	5200	0
506	20231103	105700	21625490	5200	5180	5200	5180	5
507	20231103	105600	21599520	5140	5140	5140	5140	0
508	20231103	105500	21599520	5140	5160	5160	5140	334
509	20231103	105400	19880260	5200	5200	5200	5200	0
510	20231103	105300	19880260	5200	5200	5200	5200	0
511	20231103	105200	19880260	5200	5200	5200	5200	0
512	20231103	105100	19880260	5200	5200	5200	5200	0
513	20231103	105000	19880260	5200	5200	5200	5200	0
514	20231103	104900	19880260	5200	5200	5200	5200	0
515	20231103	104800	19880260	5200	5200	5200	5200	0
516	20231103	104700	19880260	5200	5200	5200	5200	0
517	20231103	104600	19880260	5200	5200	5200	5200	0
518	20231103	104500	19880260	5200	5200	5200	5200	0
519	20231103	104400	19880260	5200	5200	5200	5200	0
520	20231103	104300	19880260	5200	5200	5200	5200	9
521	20231103	104200	19833460	5200	5200	5200	5200	0
522	20231103	104100	19833460	5200	5200	5200	5200	0
523	20231103	104000	19833460	5200	5200	5200	5200	7
524	20231103	103900	19797060	5150	5170	5170	5150	24
525	20231103	103800	19673360	5170	5170	5170	5170	0
526	20231103	103700	19673360	5170	5170	5170	5170	0
527	20231103	103600	19673360	5170	5170	5170	5170	0
528	20231103	103500	19673360	5170	5170	5170	5170	0
529	20231103	103400	19673360	5170	5180	5180	5170	121
530	20231103	103300	19047560	5200	5200	5200	5200	0
531	20231103	103200	19047560	5200	5200	5200	5200	0
532	20231103	103100	19047560	5200	5200	5200	5200	0
533	20231103	103000	19047560	5200	5200	5200	5200	40
534	20231103	102900	18839560	5200	5200	5200	5200	0
535	20231103	102800	18839560	5200	5200	5200	5200	5
536	20231103	102700	18813560	5200	5200	5200	5200	0
537	20231103	102600	18813560	5200	5200	5200	5200	34
538	20231103	102500	18636760	5200	5200	5200	5200	20
539	20231103	102400	18532760	5200	5200	5200	5200	192
540	20231103	102300	17534360	5200	5200	5200	5200	1
541	20231103	102200	17529160	5200	5190	5200	5190	5
542	20231103	102100	17503190	5180	5180	5180	5180	0
543	20231103	102000	17503190	5180	5180	5180	5180	0
544	20231103	101900	17503190	5180	5180	5180	5180	0
545	20231103	101800	17503190	5180	5180	5180	5180	0
546	20231103	101700	17503190	5180	5180	5180	5180	0
547	20231103	101600	17503190	5180	5180	5180	5180	0
548	20231103	101500	17503190	5180	5180	5180	5180	0
549	20231103	101400	17503190	5180	5180	5180	5180	0
550	20231103	101300	17503190	5180	5180	5180	5180	0
551	20231103	101200	17503190	5180	5180	5180	5180	0
552	20231103	101100	17503190	5180	5180	5180	5180	0
553	20231103	101000	17503190	5180	5180	5180	5180	0
554	20231103	100900	17503190	5180	5180	5180	5180	0
555	20231103	100800	17503190	5180	5180	5180	5180	0
556	20231103	100700	17503190	5180	5180	5180	5180	144
557	20231103	100600	16757270	5180	5180	5180	5180	0
558	20231103	100500	16757270	5180	5180	5180	5180	0
559	20231103	100400	16757270	5180	5180	5180	5180	0
560	20231103	100300	16757270	5180	5180	5180	5180	0
561	20231103	100200	16757270	5180	5180	5180	5180	0
562	20231103	100100	16757270	5180	5180	5180	5180	2
563	20231103	100000	16746910	5150	5150	5150	5150	0
564	20231103	095900	16746910	5150	5150	5150	5150	0
565	20231103	095800	16746910	5150	5150	5150	5150	0
566	20231103	095700	16746910	5150	5150	5150	5150	0
567	20231103	095600	16746910	5150	5150	5150	5150	2
568	20231103	095500	16736610	5180	5180	5180	5180	0
569	20231103	095400	16736610	5180	5180	5180	5180	2
570	20231103	095300	16726250	5150	5150	5150	5150	0
571	20231103	095200	16726250	5150	5150	5150	5150	0
572	20231103	095100	16726250	5150	5150	5150	5150	140
573	20231103	095000	16005250	5180	5180	5180	5180	0
574	20231103	094900	16005250	5180	5180	5180	5180	0
575	20231103	094800	16005250	5180	5180	5180	5180	1
576	20231103	094700	16000070	5150	5150	5150	5150	0
577	20231103	094600	16000070	5150	5150	5150	5150	0
578	20231103	094500	16000070	5150	5150	5150	5150	0
579	20231103	094400	16000070	5150	5150	5150	5150	0
580	20231103	094300	16000070	5150	5150	5150	5150	0
581	20231103	094200	16000070	5150	5150	5150	5150	0
582	20231103	094100	16000070	5150	5150	5150	5150	0
583	20231103	094000	16000070	5150	5150	5150	5150	290
584	20231103	093900	14506570	5190	5190	5190	5190	0
585	20231103	093800	14506570	5190	5190	5190	5140	253
586	20231103	093700	13205780	5150	5150	5150	5150	180
587	20231103	093600	12278780	5150	5150	5150	5150	1
588	20231103	093500	12273630	5200	5200	5200	5200	1
589	20231103	093400	12268430	5200	5200	5200	5200	1
590	20231103	093300	12263230	5200	5200	5200	5200	1
591	20231103	093200	12258030	5160	5160	5160	5160	1
592	20231103	093100	12252870	5150	5150	5150	5150	1
593	20231103	093000	12247720	5160	5170	5170	5160	114
594	20231103	092900	11658860	5180	5180	5180	5180	0
595	20231103	092800	11658860	5180	5180	5180	5180	0
596	20231103	092700	11658860	5180	5180	5180	5180	0
597	20231103	092600	11658860	5180	5180	5180	5180	0
598	20231103	092500	11658860	5180	5180	5180	5180	0
599	20231103	092400	11658860	5180	5180	5180	5180	130
600	20231103	092300	10985460	5190	5190	5190	5190	0
601	20231103	092200	10985460	5190	5190	5190	5190	0
602	20231103	092100	10985460	5190	5190	5190	5190	1
603	20231103	092000	10980270	5200	5200	5200	5200	0
604	20231103	091900	10980270	5200	5200	5200	5200	0
605	20231103	091800	10980270	5200	5180	5200	5170	201
606	20231103	091700	9941050	5200	5200	5200	5200	0
607	20231103	091600	9941050	5200	5200	5200	5200	0
608	20231103	091500	9941050	5200	5200	5200	5200	7
609	20231103	091400	9904650	5200	5200	5200	5200	0
610	20231103	091300	9904650	5200	5200	5200	5200	8
611	20231103	091200	9863050	5200	5200	5200	5200	8
612	20231103	091100	9821450	5200	5200	5200	5200	8
613	20231103	091000	9779850	5200	5200	5200	5200	0
614	20231103	090900	9779850	5200	5190	5200	5170	600
615	20231103	090800	6673510	5210	5210	5210	5210	8
616	20231103	090700	6631830	5190	5210	5210	5190	55
617	20231103	090600	6346180	5220	5220	5220	5220	8
618	20231103	090500	6304420	5210	5210	5210	5210	66
619	20231103	090400	5960560	5210	5190	5210	5170	951
620	20231103	090300	1034730	5220	5230	5230	5200	27
621	20231103	090200	893730	5230	5230	5230	5230	0
622	20231103	090100	893730	5230	5230	5230	5230	0
623	20231103	090000	893730	5230	5230	5230	5220	171