KissMeData/224060/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203800	90292290	5790	5790	5790	5790	109
3	20231103	203700	90292290	5790	5790	5790	5790	0
4	20231103	203600	90292290	5790	5790	5790	5790	0
5	20231103	203500	90292290	5790	5790	5790	5790	0
6	20231103	203400	90292290	5790	5790	5790	5790	0
7	20231103	203300	90292290	5790	5790	5790	5790	0
8	20231103	203200	90292290	5790	5790	5790	5790	0
9	20231103	203100	90292290	5790	5790	5790	5790	0
10	20231103	203000	90292290	5790	5790	5790	5790	0
11	20231103	202900	90292290	5790	5790	5790	5790	0
12	20231103	202800	90292290	5790	5790	5790	5790	0
13	20231103	202700	90292290	5790	5790	5790	5790	0
14	20231103	202600	90292290	5790	5790	5790	5790	0
15	20231103	202500	90292290	5790	5790	5790	5790	0
16	20231103	202400	90292290	5790	5790	5790	5790	0
17	20231103	202300	90292290	5790	5790	5790	5790	0
18	20231103	202200	90292290	5790	5790	5790	5790	0
19	20231103	202100	90292290	5790	5790	5790	5790	0
20	20231103	202000	90292290	5790	5790	5790	5790	0
21	20231103	201900	90292290	5790	5790	5790	5790	0
22	20231103	201800	90292290	5790	5790	5790	5790	0
23	20231103	201700	90292290	5790	5790	5790	5790	0
24	20231103	201600	90292290	5790	5790	5790	5790	0
25	20231103	201500	90292290	5790	5790	5790	5790	0
26	20231103	201400	90292290	5790	5790	5790	5790	0
27	20231103	201300	90292290	5790	5790	5790	5790	0
28	20231103	201200	90292290	5790	5790	5790	5790	0
29	20231103	201100	90292290	5790	5790	5790	5790	0
30	20231103	201000	90292290	5790	5790	5790	5790	0
31	20231103	200900	90292290	5790	5790	5790	5790	0
32	20231103	200800	90292290	5790	5790	5790	5790	109
33	20231103	200700	90292290	5790	5790	5790	5790	0
34	20231103	200600	90292290	5790	5790	5790	5790	0
35	20231103	200500	90292290	5790	5790	5790	5790	0
36	20231103	200400	90292290	5790	5790	5790	5790	0
37	20231103	200300	90292290	5790	5790	5790	5790	0
38	20231103	200200	90292290	5790	5790	5790	5790	0
39	20231103	200100	90292290	5790	5790	5790	5790	0
40	20231103	200000	90292290	5790	5790	5790	5790	0
41	20231103	195900	90292290	5790	5790	5790	5790	0
42	20231103	195800	90292290	5790	5790	5790	5790	0
43	20231103	195700	90292290	5790	5790	5790	5790	0
44	20231103	195600	90292290	5790	5790	5790	5790	0
45	20231103	195500	90292290	5790	5790	5790	5790	0
46	20231103	195400	90292290	5790	5790	5790	5790	0
47	20231103	195300	90292290	5790	5790	5790	5790	0
48	20231103	195200	90292290	5790	5790	5790	5790	0
49	20231103	195100	90292290	5790	5790	5790	5790	0
50	20231103	195000	90292290	5790	5790	5790	5790	0
51	20231103	194900	90292290	5790	5790	5790	5790	0
52	20231103	194800	90292290	5790	5790	5790	5790	0
53	20231103	194700	90292290	5790	5790	5790	5790	0
54	20231103	194600	90292290	5790	5790	5790	5790	0
55	20231103	194500	90292290	5790	5790	5790	5790	0
56	20231103	194400	90292290	5790	5790	5790	5790	0
57	20231103	194300	90292290	5790	5790	5790	5790	0
58	20231103	194200	90292290	5790	5790	5790	5790	0
59	20231103	194100	90292290	5790	5790	5790	5790	0
60	20231103	194000	90292290	5790	5790	5790	5790	0
61	20231103	193900	90292290	5790	5790	5790	5790	0
62	20231103	193800	90292290	5790	5790	5790	5790	109
63	20231103	193700	90292290	5790	5790	5790	5790	0
64	20231103	193600	90292290	5790	5790	5790	5790	0
65	20231103	193500	90292290	5790	5790	5790	5790	0
66	20231103	193400	90292290	5790	5790	5790	5790	0
67	20231103	193300	90292290	5790	5790	5790	5790	0
68	20231103	193200	90292290	5790	5790	5790	5790	0
69	20231103	193100	90292290	5790	5790	5790	5790	0
70	20231103	193000	90292290	5790	5790	5790	5790	0
71	20231103	192900	90292290	5790	5790	5790	5790	0
72	20231103	192800	90292290	5790	5790	5790	5790	0
73	20231103	192700	90292290	5790	5790	5790	5790	0
74	20231103	192600	90292290	5790	5790	5790	5790	0
75	20231103	192500	90292290	5790	5790	5790	5790	0
76	20231103	192400	90292290	5790	5790	5790	5790	0
77	20231103	192300	90292290	5790	5790	5790	5790	0
78	20231103	192200	90292290	5790	5790	5790	5790	0
79	20231103	192100	90292290	5790	5790	5790	5790	0
80	20231103	192000	90292290	5790	5790	5790	5790	0
81	20231103	191900	90292290	5790	5790	5790	5790	0
82	20231103	191800	90292290	5790	5790	5790	5790	0
83	20231103	191700	90292290	5790	5790	5790	5790	0
84	20231103	191600	90292290	5790	5790	5790	5790	0
85	20231103	191500	90292290	5790	5790	5790	5790	0
86	20231103	191400	90292290	5790	5790	5790	5790	0
87	20231103	191300	90292290	5790	5790	5790	5790	0
88	20231103	191200	90292290	5790	5790	5790	5790	0
89	20231103	191100	90292290	5790	5790	5790	5790	0
90	20231103	191000	90292290	5790	5790	5790	5790	0
91	20231103	190900	90292290	5790	5790	5790	5790	0
92	20231103	190800	90292290	5790	5790	5790	5790	109
93	20231103	190700	90292290	5790	5790	5790	5790	0
94	20231103	190600	90292290	5790	5790	5790	5790	0
95	20231103	190500	90292290	5790	5790	5790	5790	0
96	20231103	190400	90292290	5790	5790	5790	5790	0
97	20231103	190300	90292290	5790	5790	5790	5790	0
98	20231103	190200	90292290	5790	5790	5790	5790	0
99	20231103	190100	90292290	5790	5790	5790	5790	0
100	20231103	190000	90292290	5790	5790	5790	5790	0
101	20231103	185900	90292290	5790	5790	5790	5790	0
102	20231103	185800	90292290	5790	5790	5790	5790	0
103	20231103	185700	90292290	5790	5790	5790	5790	0
104	20231103	185600	90292290	5790	5790	5790	5790	0
105	20231103	185500	90292290	5790	5790	5790	5790	0
106	20231103	185400	90292290	5790	5790	5790	5790	0
107	20231103	185300	90292290	5790	5790	5790	5790	0
108	20231103	185200	90292290	5790	5790	5790	5790	0
109	20231103	185100	90292290	5790	5790	5790	5790	0
110	20231103	185000	90292290	5790	5790	5790	5790	0
111	20231103	184900	90292290	5790	5790	5790	5790	0
112	20231103	184800	90292290	5790	5790	5790	5790	0
113	20231103	184700	90292290	5790	5790	5790	5790	0
114	20231103	184600	90292290	5790	5790	5790	5790	0
115	20231103	184500	90292290	5790	5790	5790	5790	0
116	20231103	184400	90292290	5790	5790	5790	5790	0
117	20231103	184300	90292290	5790	5790	5790	5790	0
118	20231103	184200	90292290	5790	5790	5790	5790	0
119	20231103	184100	90292290	5790	5790	5790	5790	0
120	20231103	184000	90292290	5790	5790	5790	5790	0
121	20231103	183900	90292290	5790	5790	5790	5790	0
122	20231103	183800	90292290	5790	5790	5790	5790	109
123	20231103	183700	90292290	5790	5790	5790	5790	0
124	20231103	183600	90292290	5790	5790	5790	5790	0
125	20231103	183500	90292290	5790	5790	5790	5790	0
126	20231103	183400	90292290	5790	5790	5790	5790	0
127	20231103	183300	90292290	5790	5790	5790	5790	0
128	20231103	183200	90292290	5790	5790	5790	5790	0
129	20231103	183100	90292290	5790	5790	5790	5790	0
130	20231103	183000	90292290	5790	5790	5790	5790	0
131	20231103	182900	90292290	5790	5790	5790	5790	0
132	20231103	182800	90292290	5790	5790	5790	5790	0
133	20231103	182700	90292290	5790	5790	5790	5790	0
134	20231103	182600	90292290	5790	5790	5790	5790	0
135	20231103	182500	90292290	5790	5790	5790	5790	0
136	20231103	182400	90292290	5790	5790	5790	5790	0
137	20231103	182300	90292290	5790	5790	5790	5790	0
138	20231103	182200	90292290	5790	5790	5790	5790	0
139	20231103	182100	90292290	5790	5790	5790	5790	0
140	20231103	182000	90292290	5790	5790	5790	5790	0
141	20231103	181900	90292290	5790	5790	5790	5790	0
142	20231103	181800	90292290	5790	5790	5790	5790	0
143	20231103	181700	90292290	5790	5790	5790	5790	0
144	20231103	181600	90292290	5790	5790	5790	5790	0
145	20231103	181500	90292290	5790	5790	5790	5790	0
146	20231103	181400	90292290	5790	5790	5790	5790	0
147	20231103	181300	90292290	5790	5790	5790	5790	0
148	20231103	181200	90292290	5790	5790	5790	5790	0
149	20231103	181100	90292290	5790	5790	5790	5790	0
150	20231103	181000	90292290	5790	5790	5790	5790	0
151	20231103	180900	90292290	5790	5790	5790	5790	0
152	20231103	180800	90292290	5790	5790	5790	5790	109
153	20231103	180700	90292290	5790	5790	5790	5790	0
154	20231103	180600	90292290	5790	5790	5790	5790	0
155	20231103	180500	90292290	5790	5790	5790	5790	0
156	20231103	180400	90292290	5790	5790	5790	5790	0
157	20231103	180300	90292290	5790	5790	5790	5790	0
158	20231103	180200	90292290	5790	5790	5790	5790	0
159	20231103	180100	90292290	5790	5790	5790	5790	0
160	20231103	180000	90292290	5790	5790	5790	5790	0
161	20231103	175900	90292290	5790	5790	5790	5790	0
162	20231103	175800	90292290	5790	5790	5790	5790	0
163	20231103	175700	90292290	5790	5790	5790	5790	0
164	20231103	175600	90292290	5790	5790	5790	5790	0
165	20231103	175500	90292290	5790	5790	5790	5790	0
166	20231103	175400	90292290	5790	5790	5790	5790	0
167	20231103	175300	90292290	5790	5790	5790	5790	0
168	20231103	175200	90292290	5790	5790	5790	5790	0
169	20231103	175100	90292290	5790	5790	5790	5790	0
170	20231103	175000	90292290	5790	5790	5790	5790	0
171	20231103	174900	90292290	5790	5790	5790	5790	0
172	20231103	174800	90292290	5790	5790	5790	5790	0
173	20231103	174700	90292290	5790	5790	5790	5790	0
174	20231103	174600	90292290	5790	5790	5790	5790	0
175	20231103	174500	90292290	5790	5790	5790	5790	0
176	20231103	174400	90292290	5790	5790	5790	5790	0
177	20231103	174300	90292290	5790	5790	5790	5790	0
178	20231103	174200	90292290	5790	5790	5790	5790	0
179	20231103	174100	90292290	5790	5790	5790	5790	0
180	20231103	174000	90292290	5790	5790	5790	5790	0
181	20231103	173900	90292290	5790	5790	5790	5790	0
182	20231103	173800	90292290	5790	5790	5790	5790	109
183	20231103	173700	90292290	5790	5790	5790	5790	0
184	20231103	173600	90292290	5790	5790	5790	5790	0
185	20231103	173500	90292290	5790	5790	5790	5790	0
186	20231103	173400	90292290	5790	5790	5790	5790	0
187	20231103	173300	90292290	5790	5790	5790	5790	0
188	20231103	173200	90292290	5790	5790	5790	5790	0
189	20231103	173100	90292290	5790	5790	5790	5790	0
190	20231103	173000	90292290	5790	5790	5790	5790	0
191	20231103	172900	90292290	5790	5790	5790	5790	0
192	20231103	172800	90292290	5790	5790	5790	5790	0
193	20231103	172700	90292290	5790	5790	5790	5790	0
194	20231103	172600	90292290	5790	5790	5790	5790	0
195	20231103	172500	90292290	5790	5790	5790	5790	0
196	20231103	172400	90292290	5790	5790	5790	5790	0
197	20231103	172300	90292290	5790	5790	5790	5790	0
198	20231103	172200	90292290	5790	5790	5790	5790	0
199	20231103	172100	90292290	5790	5790	5790	5790	0
200	20231103	172000	90292290	5790	5790	5790	5790	0
201	20231103	171900	90292290	5790	5790	5790	5790	0
202	20231103	171800	90292290	5790	5790	5790	5790	0
203	20231103	171700	90292290	5790	5790	5790	5790	0
204	20231103	171600	90292290	5790	5790	5790	5790	0
205	20231103	171500	90292290	5790	5790	5790	5790	0
206	20231103	171400	90292290	5790	5790	5790	5790	0
207	20231103	171300	90292290	5790	5790	5790	5790	0
208	20231103	171200	90292290	5790	5790	5790	5790	0
209	20231103	171100	90292290	5790	5790	5790	5790	0
210	20231103	171000	90292290	5790	5790	5790	5790	0
211	20231103	170900	90292290	5790	5790	5790	5790	0
212	20231103	170800	90292290	5790	5790	5790	5790	109
213	20231103	170700	90292290	5790	5790	5790	5790	0
214	20231103	170600	90292290	5790	5790	5790	5790	0
215	20231103	170500	90292290	5790	5790	5790	5790	0
216	20231103	170400	90292290	5790	5790	5790	5790	0
217	20231103	170300	90292290	5790	5790	5790	5790	0
218	20231103	170200	90292290	5790	5790	5790	5790	0
219	20231103	170100	90292290	5790	5790	5790	5790	0
220	20231103	170000	90292290	5790	5790	5790	5790	0
221	20231103	165900	90292290	5790	5790	5790	5790	0
222	20231103	165800	90292290	5790	5790	5790	5790	0
223	20231103	165700	90292290	5790	5790	5790	5790	0
224	20231103	165600	90292290	5790	5790	5790	5790	0
225	20231103	165500	90292290	5790	5790	5790	5790	0
226	20231103	165400	90292290	5790	5790	5790	5790	0
227	20231103	165300	90292290	5790	5790	5790	5790	0
228	20231103	165200	90292290	5790	5790	5790	5790	0
229	20231103	165100	90292290	5790	5790	5790	5790	0
230	20231103	165000	90292290	5790	5790	5790	5790	0
231	20231103	164900	90292290	5790	5790	5790	5790	0
232	20231103	164800	90292290	5790	5790	5790	5790	0
233	20231103	164700	90292290	5790	5790	5790	5790	0
234	20231103	164600	90292290	5790	5790	5790	5790	0
235	20231103	164500	90292290	5790	5790	5790	5790	0
236	20231103	164400	90292290	5790	5790	5790	5790	0
237	20231103	164300	90292290	5790	5790	5790	5790	0
238	20231103	164200	90292290	5790	5790	5790	5790	0
239	20231103	164100	90292290	5790	5790	5790	5790	0
240	20231103	164000	90292290	5790	5790	5790	5790	0
241	20231103	163900	90292290	5790	5790	5790	5790	0
242	20231103	163800	90292290	5790	5790	5790	5790	109
243	20231103	163700	90292290	5790	5790	5790	5790	0
244	20231103	163600	90292290	5790	5790	5790	5790	0
245	20231103	163500	90292290	5790	5790	5790	5790	0
246	20231103	163400	90292290	5790	5790	5790	5790	0
247	20231103	163300	90292290	5790	5790	5790	5790	0
248	20231103	163200	90292290	5790	5790	5790	5790	0
249	20231103	163100	90292290	5790	5790	5790	5790	0
250	20231103	163000	90292290	5790	5790	5790	5790	0
251	20231103	162900	90292290	5790	5790	5790	5790	0
252	20231103	162800	90292290	5790	5790	5790	5790	0
253	20231103	162700	90292290	5790	5790	5790	5790	0
254	20231103	162600	90292290	5790	5790	5790	5790	0
255	20231103	162500	90292290	5790	5790	5790	5790	0
256	20231103	162400	90292290	5790	5790	5790	5790	0
257	20231103	162300	90292290	5790	5790	5790	5790	0
258	20231103	162200	90292290	5790	5790	5790	5790	0
259	20231103	162100	90292290	5790	5790	5790	5790	0
260	20231103	162000	90292290	5790	5790	5790	5790	0
261	20231103	161900	90292290	5790	5790	5790	5790	0
262	20231103	161800	90292290	5790	5790	5790	5790	0
263	20231103	161700	90292290	5790	5790	5790	5790	0
264	20231103	161600	90292290	5790	5790	5790	5790	0
265	20231103	161500	90292290	5790	5790	5790	5790	0
266	20231103	161400	90292290	5790	5790	5790	5790	0
267	20231103	161300	90292290	5790	5790	5790	5790	0
268	20231103	161200	90292290	5790	5790	5790	5790	0
269	20231103	161100	90292290	5790	5790	5790	5790	0
270	20231103	161000	90292290	5790	5790	5790	5790	0
271	20231103	160900	90292290	5790	5790	5790	5790	0
272	20231103	160800	90292290	5790	5790	5790	5790	109
273	20231103	160700	90292290	5790	5790	5790	5790	0
274	20231103	160600	90292290	5790	5790	5790	5790	0
275	20231103	160500	90292290	5790	5790	5790	5790	0
276	20231103	160400	90292290	5790	5790	5790	5790	0
277	20231103	160300	90292290	5790	5790	5790	5790	0
278	20231103	160200	90292290	5790	5790	5790	5790	0
279	20231103	160100	90292290	5790	5790	5790	5790	0
280	20231103	160000	90292290	5790	5790	5790	5790	0
281	20231103	155900	90292290	5790	5790	5790	5790	0
282	20231103	155800	90292290	5790	5790	5790	5790	0
283	20231103	155700	90292290	5790	5790	5790	5790	0
284	20231103	155600	90292290	5790	5790	5790	5790	0
285	20231103	155500	90292290	5790	5790	5790	5790	0
286	20231103	155400	90292290	5790	5790	5790	5790	0
287	20231103	155300	90292290	5790	5790	5790	5790	0
288	20231103	155200	90292290	5790	5790	5790	5790	0
289	20231103	155100	90292290	5790	5790	5790	5790	0
290	20231103	155000	90292290	5790	5790	5790	5790	0
291	20231103	154900	90292290	5790	5790	5790	5790	0
292	20231103	154800	90292290	5790	5790	5790	5790	0
293	20231103	154700	90292290	5790	5790	5790	5790	0
294	20231103	154600	90292290	5790	5790	5790	5790	0
295	20231103	154500	90292290	5790	5790	5790	5790	0
296	20231103	154400	90292290	5790	5790	5790	5790	0
297	20231103	154300	90292290	5790	5790	5790	5790	0
298	20231103	154200	90292290	5790	5790	5790	5790	0
299	20231103	154100	90292290	5790	5790	5790	5790	0
300	20231103	154000	90292290	5790	5790	5790	5790	0
301	20231103	153900	90292290	5790	5790	5790	5790	0
302	20231103	153800	90292290	5790	5790	5790	5790	109
303	20231103	153700	90292290	5790	5790	5790	5790	0
304	20231103	153600	90292290	5790	5790	5790	5790	0
305	20231103	153500	90292290	5790	5790	5790	5790	0
306	20231103	153400	90292290	5790	5790	5790	5790	0
307	20231103	153300	90292290	5790	5790	5790	5790	0
308	20231103	153200	90292290	5790	5790	5790	5790	0
309	20231103	153100	90292290	5790	5790	5790	5790	0
310	20231103	153000	90292290	5790	5790	5790	5790	109
311	20231103	152900	89661180	5770	5770	5770	5770	0
312	20231103	152800	89661180	5770	5770	5770	5770	0
313	20231103	152700	89661180	5770	5770	5770	5770	0
314	20231103	152600	89661180	5770	5770	5770	5770	0
315	20231103	152500	89661180	5770	5770	5770	5770	0
316	20231103	152400	89661180	5770	5770	5770	5770	0
317	20231103	152300	89661180	5770	5770	5770	5770	0
318	20231103	152200	89661180	5770	5770	5770	5770	0
319	20231103	152100	89661180	5770	5770	5770	5770	0
320	20231103	152000	89661180	5770	5770	5770	5770	0
321	20231103	151900	89661180	5770	5770	5770	5770	0
322	20231103	151800	89661180	5770	5770	5770	5770	0
323	20231103	151700	89661180	5770	5770	5770	5770	0
324	20231103	151600	89661180	5770	5770	5770	5770	0
325	20231103	151500	89661180	5770	5770	5770	5770	0
326	20231103	151400	89661180	5770	5770	5770	5770	0
327	20231103	151300	89661180	5770	5770	5770	5770	0
328	20231103	151200	89661180	5770	5770	5770	5770	0
329	20231103	151100	89661180	5770	5770	5770	5770	0
330	20231103	151000	89661180	5770	5760	5780	5760	100
331	20231103	150900	89085130	5760	5770	5770	5760	117
332	20231103	150800	88411110	5770	5770	5770	5770	1
333	20231103	150700	88405340	5770	5770	5770	5770	0
334	20231103	150600	88405340	5770	5770	5770	5770	0
335	20231103	150500	88405340	5770	5770	5770	5770	0
336	20231103	150400	88405340	5770	5770	5770	5770	0
337	20231103	150300	88405340	5770	5770	5770	5770	0
338	20231103	150200	88405340	5770	5770	5770	5770	0
339	20231103	150100	88405340	5770	5770	5770	5770	0
340	20231103	150000	88405340	5770	5770	5770	5770	1
341	20231103	145900	88399570	5770	5770	5770	5770	1
342	20231103	145800	88393800	5790	5790	5790	5790	0
343	20231103	145700	88393800	5790	5790	5790	5790	0
344	20231103	145600	88393800	5790	5790	5790	5790	0
345	20231103	145500	88393800	5790	5790	5790	5790	6
346	20231103	145400	88359060	5790	5790	5790	5790	2
347	20231103	145300	88347480	5800	5800	5800	5800	15
348	20231103	145200	88260480	5800	5800	5800	5800	0
349	20231103	145100	88260480	5800	5800	5800	5800	0
350	20231103	145000	88260480	5800	5800	5800	5800	0
351	20231103	144900	88260480	5800	5800	5800	5800	0
352	20231103	144800	88260480	5800	5800	5800	5800	6
353	20231103	144700	88225680	5800	5800	5800	5800	0
354	20231103	144600	88225680	5800	5800	5800	5800	0
355	20231103	144500	88225680	5800	5800	5800	5800	0
356	20231103	144400	88225680	5800	5800	5800	5800	0
357	20231103	144300	88225680	5800	5800	5800	5800	6
358	20231103	144200	88190880	5790	5790	5790	5790	4
359	20231103	144100	88167720	5790	5790	5790	5790	1
360	20231103	144000	88161930	5790	5790	5790	5790	0
361	20231103	143900	88161930	5790	5790	5790	5790	0
362	20231103	143800	88161930	5790	5770	5790	5770	2
363	20231103	143700	88150370	5770	5770	5770	5770	0
364	20231103	143600	88150370	5770	5770	5770	5770	0
365	20231103	143500	88150370	5770	5770	5770	5770	0
366	20231103	143400	88150370	5770	5770	5770	5770	0
367	20231103	143300	88150370	5770	5770	5770	5770	5
368	20231103	143200	88121520	5770	5770	5770	5770	1
369	20231103	143100	88115750	5760	5760	5760	5760	0
370	20231103	143000	88115750	5760	5760	5760	5760	0
371	20231103	142900	88115750	5760	5760	5760	5760	0
372	20231103	142800	88115750	5760	5760	5760	5760	0
373	20231103	142700	88115750	5760	5760	5760	5760	0
374	20231103	142600	88115750	5760	5760	5760	5760	0
375	20231103	142500	88115750	5760	5760	5760	5760	0
376	20231103	142400	88115750	5760	5760	5760	5760	0
377	20231103	142300	88115750	5760	5760	5760	5760	0
378	20231103	142200	88115750	5760	5760	5760	5760	0
379	20231103	142100	88115750	5760	5760	5760	5760	232
380	20231103	142000	86779430	5760	5760	5760	5760	0
381	20231103	141900	86779430	5760	5760	5760	5760	0
382	20231103	141800	86779430	5760	5760	5760	5760	0
383	20231103	141700	86779430	5760	5760	5760	5760	0
384	20231103	141600	86779430	5760	5760	5760	5760	0
385	20231103	141500	86779430	5760	5760	5760	5760	0
386	20231103	141400	86779430	5760	5760	5760	5760	0
387	20231103	141300	86779430	5760	5760	5760	5760	0
388	20231103	141200	86779430	5760	5770	5770	5760	22
389	20231103	141100	86652560	5760	5760	5760	5760	0
390	20231103	141000	86652560	5760	5760	5760	5760	0
391	20231103	140900	86652560	5760	5760	5760	5760	0
392	20231103	140800	86652560	5760	5760	5760	5760	0
393	20231103	140700	86652560	5760	5760	5760	5760	0
394	20231103	140600	86652560	5760	5760	5760	5760	0
395	20231103	140500	86652560	5760	5760	5760	5760	0
396	20231103	140400	86652560	5760	5760	5760	5760	0
397	20231103	140300	86652560	5760	5760	5760	5760	0
398	20231103	140200	86652560	5760	5760	5760	5760	0
399	20231103	140100	86652560	5760	5760	5760	5760	0
400	20231103	140000	86652560	5760	5760	5760	5760	92
401	20231103	135900	86122640	5760	5760	5760	5760	0
402	20231103	135800	86122640	5760	5760	5760	5760	50
403	20231103	135700	85834640	5760	5760	5760	5760	0
404	20231103	135600	85834640	5760	5760	5760	5760	0
405	20231103	135500	85834640	5760	5760	5760	5760	0
406	20231103	135400	85834640	5760	5760	5760	5760	0
407	20231103	135300	85834640	5760	5760	5760	5760	0
408	20231103	135200	85834640	5760	5760	5760	5760	0
409	20231103	135100	85834640	5760	5760	5760	5760	0
410	20231103	135000	85834640	5760	5760	5760	5760	300
411	20231103	134900	84106640	5800	5800	5800	5800	0
412	20231103	134800	84106640	5800	5800	5800	5800	0
413	20231103	134700	84106640	5800	5800	5800	5800	0
414	20231103	134600	84106640	5800	5800	5800	5800	0
415	20231103	134500	84106640	5800	5800	5800	5800	1
416	20231103	134400	84100840	5770	5770	5770	5770	0
417	20231103	134300	84100840	5770	5770	5770	5770	0
418	20231103	134200	84100840	5770	5770	5770	5770	260
419	20231103	134100	82600640	5770	5770	5770	5770	0
420	20231103	134000	82600640	5770	5770	5770	5770	68
421	20231103	133900	82208280	5770	5780	5780	5770	200
422	20231103	133800	81054040	5770	5770	5770	5770	292
423	20231103	133700	79369200	5770	5770	5770	5770	376
424	20231103	133600	77199680	5810	5810	5810	5810	0
425	20231103	133500	77199680	5810	5810	5810	5810	0
426	20231103	133400	77199680	5810	5810	5810	5810	0
427	20231103	133300	77199680	5810	5810	5810	5810	50
428	20231103	133200	76909180	5810	5810	5810	5810	0
429	20231103	133100	76909180	5810	5810	5810	5810	0
430	20231103	133000	76909180	5810	5810	5810	5810	4
431	20231103	132900	76885940	5810	5810	5810	5810	4
432	20231103	132800	76862700	5820	5810	5820	5810	260
433	20231103	132700	75349970	5780	5780	5780	5780	0
434	20231103	132600	75349970	5780	5780	5780	5780	0
435	20231103	132500	75349970	5780	5780	5780	5780	0
436	20231103	132400	75349970	5780	5780	5780	5780	0
437	20231103	132300	75349970	5780	5780	5780	5780	0
438	20231103	132200	75349970	5780	5780	5780	5780	0
439	20231103	132100	75349970	5780	5780	5780	5780	0
440	20231103	132000	75349970	5780	5780	5780	5780	0
441	20231103	131900	75349970	5780	5780	5780	5780	0
442	20231103	131800	75349970	5780	5780	5780	5780	47
443	20231103	131700	75078310	5820	5820	5820	5820	0
444	20231103	131600	75078310	5820	5820	5820	5820	0
445	20231103	131500	75078310	5820	5820	5820	5820	0
446	20231103	131400	75078310	5820	5820	5820	5820	0
447	20231103	131300	75078310	5820	5820	5820	5820	0
448	20231103	131200	75078310	5820	5820	5820	5820	0
449	20231103	131100	75078310	5820	5780	5820	5780	325
450	20231103	131000	73187810	5810	5810	5810	5810	200
451	20231103	130900	72025810	5820	5750	5820	5750	244
452	20231103	130800	70613820	5690	5730	5750	5690	262
453	20231103	130700	69110360	5690	5690	5690	5690	0
454	20231103	130600	69110360	5690	5690	5690	5690	0
455	20231103	130500	69110360	5690	5690	5690	5690	0
456	20231103	130400	69110360	5690	5690	5690	5690	0
457	20231103	130300	69110360	5690	5690	5690	5690	0
458	20231103	130200	69110360	5690	5690	5690	5690	0
459	20231103	130100	69110360	5690	5690	5690	5690	0
460	20231103	130000	69110360	5690	5690	5690	5690	0
461	20231103	125900	69110360	5690	5690	5690	5690	0
462	20231103	125800	69110360	5690	5690	5690	5690	79
463	20231103	125700	68660850	5680	5680	5680	5680	0
464	20231103	125600	68660850	5680	5680	5680	5680	0
465	20231103	125500	68660850	5680	5730	5730	5680	149
466	20231103	125400	67812910	5750	5760	5760	5750	17
467	20231103	125300	67715080	5780	5780	5780	5780	0
468	20231103	125200	67715080	5780	5780	5780	5780	0
469	20231103	125100	67715080	5780	5780	5780	5780	0
470	20231103	125000	67715080	5780	5780	5780	5780	0
471	20231103	124900	67715080	5780	5780	5780	5780	0
472	20231103	124800	67715080	5780	5810	5810	5760	274
473	20231103	124700	66136560	5820	5820	5820	5820	0
474	20231103	124600	66136560	5820	5820	5820	5820	0
475	20231103	124500	66136560	5820	5850	5850	5820	43
476	20231103	124400	65886150	5820	5820	5820	5820	1
477	20231103	124300	65880330	5820	5730	5850	5730	3380
478	20231103	124200	46322500	5730	5730	5730	5730	0
479	20231103	124100	46322500	5730	5730	5730	5730	0
480	20231103	124000	46322500	5730	5730	5730	5730	0
481	20231103	123900	46322500	5730	5730	5730	5730	0
482	20231103	123800	46322500	5730	5730	5730	5730	0
483	20231103	123700	46322500	5730	5730	5730	5730	0
484	20231103	123600	46322500	5730	5730	5730	5730	0
485	20231103	123500	46322500	5730	5730	5730	5730	0
486	20231103	123400	46322500	5730	5730	5730	5730	0
487	20231103	123300	46322500	5730	5730	5730	5730	0
488	20231103	123200	46322500	5730	5730	5730	5730	0
489	20231103	123100	46322500	5730	5730	5730	5730	0
490	20231103	123000	46322500	5730	5730	5730	5730	0
491	20231103	122900	46322500	5730	5730	5730	5730	0
492	20231103	122800	46322500	5730	5730	5730	5730	0
493	20231103	122700	46322500	5730	5730	5730	5730	0
494	20231103	122600	46322500	5730	5730	5730	5730	0
495	20231103	122500	46322500	5730	5730	5730	5730	0
496	20231103	122400	46322500	5730	5740	5740	5730	48
497	20231103	122300	46047430	5730	5730	5730	5730	0
498	20231103	122200	46047430	5730	5730	5730	5730	0
499	20231103	122100	46047430	5730	5760	5760	5730	100
500	20231103	122000	45472630	5760	5760	5760	5760	0
501	20231103	121900	45472630	5760	5760	5760	5760	0
502	20231103	121800	45472630	5760	5730	5760	5730	486
503	20231103	121700	42678750	5740	5740	5740	5740	0
504	20231103	121600	42678750	5740	5740	5740	5740	0
505	20231103	121500	42678750	5740	5740	5740	5740	42
506	20231103	121400	42437670	5730	5720	5730	5690	92
507	20231103	121300	41912450	5740	5740	5740	5740	0
508	20231103	121200	41912450	5740	5740	5740	5740	0
509	20231103	121100	41912450	5740	5740	5740	5740	0
510	20231103	121000	41912450	5740	5740	5740	5740	0
511	20231103	120900	41912450	5740	5740	5740	5740	0
512	20231103	120800	41912450	5740	5730	5740	5730	51
513	20231103	120700	41619960	5720	5720	5720	5720	0
514	20231103	120600	41619960	5720	5720	5720	5720	0
515	20231103	120500	41619960	5720	5720	5720	5720	0
516	20231103	120400	41619960	5720	5720	5720	5720	15
517	20231103	120300	41534160	5710	5700	5710	5700	692
518	20231103	120200	37583720	5710	5710	5710	5710	0
519	20231103	120100	37583720	5710	5710	5710	5710	0
520	20231103	120000	37583720	5710	5710	5710	5710	79
521	20231103	115900	37132630	5700	5700	5700	5700	0
522	20231103	115800	37132630	5700	5700	5700	5700	0
523	20231103	115700	37132630	5700	5700	5700	5700	0
524	20231103	115600	37132630	5700	5700	5700	5700	0
525	20231103	115500	37132630	5700	5700	5700	5700	0
526	20231103	115400	37132630	5700	5700	5700	5700	0
527	20231103	115300	37132630	5700	5700	5700	5700	0
528	20231103	115200	37132630	5700	5700	5700	5700	0
529	20231103	115100	37132630	5700	5700	5700	5700	0
530	20231103	115000	37132630	5700	5700	5700	5700	0
531	20231103	114900	37132630	5700	5700	5700	5700	0
532	20231103	114800	37132630	5700	5700	5700	5700	0
533	20231103	114700	37132630	5700	5700	5700	5700	65
534	20231103	114600	36762130	5680	5680	5680	5680	0
535	20231103	114500	36762130	5680	5680	5680	5680	0
536	20231103	114400	36762130	5680	5680	5680	5680	164
537	20231103	114300	35830610	5660	5660	5660	5660	0
538	20231103	114200	35830610	5660	5660	5660	5660	0
539	20231103	114100	35830610	5660	5660	5660	5660	0
540	20231103	114000	35830610	5660	5660	5660	5660	0
541	20231103	113900	35830610	5660	5660	5660	5660	0
542	20231103	113800	35830610	5660	5660	5660	5660	0
543	20231103	113700	35830610	5660	5660	5660	5660	0
544	20231103	113600	35830610	5660	5660	5660	5660	0
545	20231103	113500	35830610	5660	5660	5660	5660	0
546	20231103	113400	35830610	5660	5660	5660	5660	0
547	20231103	113300	35830610	5660	5660	5660	5660	0
548	20231103	113200	35830610	5660	5660	5660	5660	0
549	20231103	113100	35830610	5660	5660	5660	5660	0
550	20231103	113000	35830610	5660	5680	5680	5660	1358
551	20231103	112900	28144130	5700	5700	5700	5700	76
552	20231103	112800	27710930	5700	5700	5700	5700	0
553	20231103	112700	27710930	5700	5710	5710	5700	28
554	20231103	112600	27551230	5710	5710	5710	5710	0
555	20231103	112500	27551230	5710	5710	5710	5710	0
556	20231103	112400	27551230	5710	5710	5710	5710	0
557	20231103	112300	27551230	5710	5710	5710	5710	0
558	20231103	112200	27551230	5710	5710	5710	5710	6
559	20231103	112100	27516970	5710	5710	5710	5710	0
560	20231103	112000	27516970	5710	5710	5710	5710	0
561	20231103	111900	27516970	5710	5710	5710	5710	0
562	20231103	111800	27516970	5710	5710	5710	5710	0
563	20231103	111700	27516970	5710	5710	5710	5710	0
564	20231103	111600	27516970	5710	5710	5710	5710	0
565	20231103	111500	27516970	5710	5710	5710	5710	0
566	20231103	111400	27516970	5710	5710	5710	5710	0
567	20231103	111300	27516970	5710	5710	5710	5710	220
568	20231103	111200	26260770	5710	5710	5710	5710	0
569	20231103	111100	26260770	5710	5710	5710	5710	0
570	20231103	111000	26260770	5710	5710	5710	5710	0
571	20231103	110900	26260770	5710	5710	5710	5710	0
572	20231103	110800	26260770	5710	5710	5710	5710	0
573	20231103	110700	26260770	5710	5690	5710	5690	72
574	20231103	110600	25850270	5670	5670	5670	5670	50
575	20231103	110500	25566770	5670	5670	5670	5670	17
576	20231103	110400	25470380	5670	5670	5670	5670	0
577	20231103	110300	25470380	5670	5670	5670	5670	0
578	20231103	110200	25470380	5670	5670	5670	5670	0
579	20231103	110100	25470380	5670	5670	5670	5670	0
580	20231103	110000	25470380	5670	5670	5670	5670	0
581	20231103	105900	25470380	5670	5670	5670	5670	0
582	20231103	105800	25470380	5670	5670	5670	5670	0
583	20231103	105700	25470380	5670	5670	5670	5670	0
584	20231103	105600	25470380	5670	5670	5670	5670	0
585	20231103	105500	25470380	5670	5670	5670	5670	40
586	20231103	105400	25243580	5680	5680	5680	5680	0
587	20231103	105300	25243580	5680	5680	5680	5680	0
588	20231103	105200	25243580	5680	5680	5680	5680	0
589	20231103	105100	25243580	5680	5680	5680	5680	0
590	20231103	105000	25243580	5680	5680	5680	5680	0
591	20231103	104900	25243580	5680	5680	5680	5680	0
592	20231103	104800	25243580	5680	5680	5680	5680	0
593	20231103	104700	25243580	5680	5680	5680	5680	0
594	20231103	104600	25243580	5680	5680	5680	5680	0
595	20231103	104500	25243580	5680	5680	5680	5680	0
596	20231103	104400	25243580	5680	5680	5680	5680	0
597	20231103	104300	25243580	5680	5680	5680	5680	0
598	20231103	104200	25243580	5680	5680	5680	5680	0
599	20231103	104100	25243580	5680	5680	5680	5680	0
600	20231103	104000	25243580	5680	5680	5680	5680	0
601	20231103	103900	25243580	5680	5680	5680	5680	0
602	20231103	103800	25243580	5680	5680	5680	5680	0
603	20231103	103700	25243580	5680	5680	5680	5680	0
604	20231103	103600	25243580	5680	5680	5680	5680	0
605	20231103	103500	25243580	5680	5680	5680	5680	80
606	20231103	103400	24789180	5680	5680	5680	5680	0
607	20231103	103300	24789180	5680	5680	5680	5680	0
608	20231103	103200	24789180	5680	5680	5680	5680	24
609	20231103	103100	24652860	5680	5680	5680	5680	0
610	20231103	103000	24652860	5680	5680	5680	5680	0
611	20231103	102900	24652860	5680	5680	5680	5680	7
612	20231103	102800	24613100	5670	5670	5670	5670	0
613	20231103	102700	24613100	5670	5670	5670	5670	197
614	20231103	102600	23496110	5670	5670	5670	5670	3
615	20231103	102500	23479100	5670	5670	5670	5670	0
616	20231103	102400	23479100	5670	5670	5670	5670	0
617	20231103	102300	23479100	5670	5670	5670	5670	38
618	20231103	102200	23263640	5670	5670	5670	5670	0
619	20231103	102100	23263640	5670	5670	5670	5670	0
620	20231103	102000	23263640	5670	5670	5670	5670	0
621	20231103	101900	23263640	5670	5670	5670	5670	0
622	20231103	101800	23263640	5670	5670	5670	5670	0
623	20231103	101700	23263640	5670	5670	5670	5670	0
624	20231103	101600	23263640	5670	5670	5670	5670	0
625	20231103	101500	23263640	5670	5670	5670	5670	0
626	20231103	101400	23263640	5670	5670	5670	5670	20
627	20231103	101300	23150240	5720	5720	5720	5720	0
628	20231103	101200	23150240	5720	5720	5720	5720	0
629	20231103	101100	23150240	5720	5720	5720	5720	0
630	20231103	101000	23150240	5720	5720	5720	5720	0
631	20231103	100900	23150240	5720	5720	5720	5720	20
632	20231103	100800	23035840	5720	5720	5720	5720	0
633	20231103	100700	23035840	5720	5720	5720	5720	0
634	20231103	100600	23035840	5720	5680	5720	5680	100
635	20231103	100500	22464820	5670	5670	5670	5670	0
636	20231103	100400	22464820	5670	5670	5670	5670	0
637	20231103	100300	22464820	5670	5670	5670	5670	616
638	20231103	100200	18972100	5660	5660	5660	5660	0
639	20231103	100100	18972100	5660	5660	5660	5660	0
640	20231103	100000	18972100	5660	5660	5660	5660	106
641	20231103	095900	18372140	5660	5660	5660	5660	109
642	20231103	095800	17755200	5660	5660	5660	5660	0
643	20231103	095700	17755200	5660	5660	5660	5660	0
644	20231103	095600	17755200	5660	5660	5660	5660	0
645	20231103	095500	17755200	5660	5660	5660	5660	0
646	20231103	095400	17755200	5660	5660	5660	5660	0
647	20231103	095300	17755200	5660	5670	5670	5660	5
648	20231103	095200	17726890	5630	5640	5640	5630	82
649	20231103	095100	17265160	5670	5670	5670	5670	80
650	20231103	095000	16811560	5670	5670	5670	5670	20
651	20231103	094900	16698160	5640	5640	5640	5640	300
652	20231103	094800	15006160	5640	5640	5640	5630	420
653	20231103	094700	12640200	5640	5640	5640	5640	0
654	20231103	094600	12640200	5640	5640	5640	5640	0
655	20231103	094500	12640200	5640	5650	5650	5640	35
656	20231103	094400	12442760	5650	5650	5650	5650	0
657	20231103	094300	12442760	5650	5650	5650	5650	2
658	20231103	094200	12431460	5650	5650	5650	5650	0
659	20231103	094100	12431460	5650	5650	5650	5650	0
660	20231103	094000	12431460	5650	5650	5650	5650	0
661	20231103	093900	12431460	5650	5650	5650	5650	0
662	20231103	093800	12431460	5650	5650	5650	5650	0
663	20231103	093700	12431460	5650	5650	5650	5650	0
664	20231103	093600	12431460	5650	5650	5650	5650	0
665	20231103	093500	12431460	5650	5650	5650	5650	0
666	20231103	093400	12431460	5650	5650	5650	5650	0
667	20231103	093300	12431460	5650	5650	5650	5650	0
668	20231103	093200	12431460	5650	5650	5650	5650	3
669	20231103	093100	12414510	5640	5640	5640	5640	65
670	20231103	093000	12047910	5640	5640	5640	5630	411
671	20231103	092900	9733470	5640	5640	5640	5640	0
672	20231103	092800	9733470	5640	5640	5640	5640	0
673	20231103	092700	9733470	5640	5640	5640	5640	0
674	20231103	092600	9733470	5640	5640	5640	5640	0
675	20231103	092500	9733470	5640	5640	5640	5640	0
676	20231103	092400	9733470	5640	5640	5640	5640	0
677	20231103	092300	9733470	5640	5640	5640	5640	0
678	20231103	092200	9733470	5640	5640	5640	5640	35
679	20231103	092100	9536070	5640	5630	5640	5630	31
680	20231103	092000	9361380	5630	5630	5630	5630	105
681	20231103	091900	8770230	5630	5630	5630	5630	138
682	20231103	091800	7993290	5660	5660	5660	5660	40
683	20231103	091700	7766890	5630	5660	5660	5630	102
684	20231103	091600	7192540	5700	5700	5700	5700	0
685	20231103	091500	7192540	5700	5700	5700	5700	0
686	20231103	091400	7192540	5700	5700	5700	5700	0
687	20231103	091300	7192540	5700	5700	5700	5700	0
688	20231103	091200	7192540	5700	5700	5700	5700	100
689	20231103	091100	6622540	5660	5700	5700	5660	2
690	20231103	091000	6611180	5720	5720	5720	5720	48
691	20231103	090900	6336620	5730	5730	5730	5730	0
692	20231103	090800	6336620	5730	5730	5730	5730	0
693	20231103	090700	6336620	5730	5730	5730	5730	0
694	20231103	090600	6336620	5730	5710	5730	5710	200
695	20231103	090500	5192620	5720	5710	5720	5710	473
696	20231103	090400	2491440	5710	5700	5710	5700	121
697	20231103	090300	1801530	5620	5680	5680	5620	50
698	20231103	090200	1519520	5770	5770	5770	5770	0
699	20231103	090100	1519520	5770	5730	5770	5720	155
700	20231103	090000	628540	5710	5710	5730	5710	110