KissMeData/032620/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191200	184385670	4445	4445	4445	4445	1660
3	20231103	191100	184385670	4445	4445	4445	4445	0
4	20231103	191000	184385670	4445	4445	4445	4445	0
5	20231103	190900	184385670	4445	4445	4445	4445	0
6	20231103	190800	184385670	4445	4445	4445	4445	0
7	20231103	190700	184385670	4445	4445	4445	4445	0
8	20231103	190600	184385670	4445	4445	4445	4445	0
9	20231103	190500	184385670	4445	4445	4445	4445	0
10	20231103	190400	184385670	4445	4445	4445	4445	0
11	20231103	190300	184385670	4445	4445	4445	4445	0
12	20231103	190200	184385670	4445	4445	4445	4445	0
13	20231103	190100	184385670	4445	4445	4445	4445	0
14	20231103	190000	184385670	4445	4445	4445	4445	0
15	20231103	185900	184385670	4445	4445	4445	4445	0
16	20231103	185800	184385670	4445	4445	4445	4445	0
17	20231103	185700	184385670	4445	4445	4445	4445	0
18	20231103	185600	184385670	4445	4445	4445	4445	0
19	20231103	185500	184385670	4445	4445	4445	4445	0
20	20231103	185400	184385670	4445	4445	4445	4445	0
21	20231103	185300	184385670	4445	4445	4445	4445	0
22	20231103	185200	184385670	4445	4445	4445	4445	0
23	20231103	185100	184385670	4445	4445	4445	4445	0
24	20231103	185000	184385670	4445	4445	4445	4445	0
25	20231103	184900	184385670	4445	4445	4445	4445	0
26	20231103	184800	184385670	4445	4445	4445	4445	0
27	20231103	184700	184385670	4445	4445	4445	4445	0
28	20231103	184600	184385670	4445	4445	4445	4445	0
29	20231103	184500	184385670	4445	4445	4445	4445	0
30	20231103	184400	184385670	4445	4445	4445	4445	0
31	20231103	184300	184385670	4445	4445	4445	4445	0
32	20231103	184200	184385670	4445	4445	4445	4445	1660
33	20231103	184100	184385670	4445	4445	4445	4445	0
34	20231103	184000	184385670	4445	4445	4445	4445	0
35	20231103	183900	184385670	4445	4445	4445	4445	0
36	20231103	183800	184385670	4445	4445	4445	4445	0
37	20231103	183700	184385670	4445	4445	4445	4445	0
38	20231103	183600	184385670	4445	4445	4445	4445	0
39	20231103	183500	184385670	4445	4445	4445	4445	0
40	20231103	183400	184385670	4445	4445	4445	4445	0
41	20231103	183300	184385670	4445	4445	4445	4445	0
42	20231103	183200	184385670	4445	4445	4445	4445	0
43	20231103	183100	184385670	4445	4445	4445	4445	0
44	20231103	183000	184385670	4445	4445	4445	4445	0
45	20231103	182900	184385670	4445	4445	4445	4445	0
46	20231103	182800	184385670	4445	4445	4445	4445	0
47	20231103	182700	184385670	4445	4445	4445	4445	0
48	20231103	182600	184385670	4445	4445	4445	4445	0
49	20231103	182500	184385670	4445	4445	4445	4445	0
50	20231103	182400	184385670	4445	4445	4445	4445	0
51	20231103	182300	184385670	4445	4445	4445	4445	0
52	20231103	182200	184385670	4445	4445	4445	4445	0
53	20231103	182100	184385670	4445	4445	4445	4445	0
54	20231103	182000	184385670	4445	4445	4445	4445	0
55	20231103	181900	184385670	4445	4445	4445	4445	0
56	20231103	181800	184385670	4445	4445	4445	4445	0
57	20231103	181700	184385670	4445	4445	4445	4445	0
58	20231103	181600	184385670	4445	4445	4445	4445	0
59	20231103	181500	184385670	4445	4445	4445	4445	0
60	20231103	181400	184385670	4445	4445	4445	4445	0
61	20231103	181300	184385670	4445	4445	4445	4445	0
62	20231103	181200	184385670	4445	4445	4445	4445	1660
63	20231103	181100	184385670	4445	4445	4445	4445	0
64	20231103	181000	184385670	4445	4445	4445	4445	0
65	20231103	180900	184385670	4445	4445	4445	4445	0
66	20231103	180800	184385670	4445	4445	4445	4445	0
67	20231103	180700	184385670	4445	4445	4445	4445	0
68	20231103	180600	184385670	4445	4445	4445	4445	0
69	20231103	180500	184385670	4445	4445	4445	4445	0
70	20231103	180400	184385670	4445	4445	4445	4445	0
71	20231103	180300	184385670	4445	4445	4445	4445	0
72	20231103	180200	184385670	4445	4445	4445	4445	0
73	20231103	180100	184385670	4445	4445	4445	4445	0
74	20231103	180000	184385670	4445	4445	4445	4445	0
75	20231103	175900	184385670	4445	4445	4445	4445	0
76	20231103	175800	184385670	4445	4445	4445	4445	0
77	20231103	175700	184385670	4445	4445	4445	4445	0
78	20231103	175600	184385670	4445	4445	4445	4445	0
79	20231103	175500	184385670	4445	4445	4445	4445	0
80	20231103	175400	184385670	4445	4445	4445	4445	0
81	20231103	175300	184385670	4445	4445	4445	4445	0
82	20231103	175200	184385670	4445	4445	4445	4445	0
83	20231103	175100	184385670	4445	4445	4445	4445	0
84	20231103	175000	184385670	4445	4445	4445	4445	0
85	20231103	174900	184385670	4445	4445	4445	4445	0
86	20231103	174800	184385670	4445	4445	4445	4445	0
87	20231103	174700	184385670	4445	4445	4445	4445	0
88	20231103	174600	184385670	4445	4445	4445	4445	0
89	20231103	174500	184385670	4445	4445	4445	4445	0
90	20231103	174400	184385670	4445	4445	4445	4445	0
91	20231103	174300	184385670	4445	4445	4445	4445	0
92	20231103	174200	184385670	4445	4445	4445	4445	1660
93	20231103	174100	184385670	4445	4445	4445	4445	0
94	20231103	174000	184385670	4445	4445	4445	4445	0
95	20231103	173900	184385670	4445	4445	4445	4445	0
96	20231103	173800	184385670	4445	4445	4445	4445	0
97	20231103	173700	184385670	4445	4445	4445	4445	0
98	20231103	173600	184385670	4445	4445	4445	4445	0
99	20231103	173500	184385670	4445	4445	4445	4445	0
100	20231103	173400	184385670	4445	4445	4445	4445	0
101	20231103	173300	184385670	4445	4445	4445	4445	0
102	20231103	173200	184385670	4445	4445	4445	4445	0
103	20231103	173100	184385670	4445	4445	4445	4445	0
104	20231103	173000	184385670	4445	4445	4445	4445	0
105	20231103	172900	184385670	4445	4445	4445	4445	0
106	20231103	172800	184385670	4445	4445	4445	4445	0
107	20231103	172700	184385670	4445	4445	4445	4445	0
108	20231103	172600	184385670	4445	4445	4445	4445	0
109	20231103	172500	184385670	4445	4445	4445	4445	0
110	20231103	172400	184385670	4445	4445	4445	4445	0
111	20231103	172300	184385670	4445	4445	4445	4445	0
112	20231103	172200	184385670	4445	4445	4445	4445	0
113	20231103	172100	184385670	4445	4445	4445	4445	0
114	20231103	172000	184385670	4445	4445	4445	4445	0
115	20231103	171900	184385670	4445	4445	4445	4445	0
116	20231103	171800	184385670	4445	4445	4445	4445	0
117	20231103	171700	184385670	4445	4445	4445	4445	0
118	20231103	171600	184385670	4445	4445	4445	4445	0
119	20231103	171500	184385670	4445	4445	4445	4445	0
120	20231103	171400	184385670	4445	4445	4445	4445	0
121	20231103	171300	184385670	4445	4445	4445	4445	0
122	20231103	171200	184385670	4445	4445	4445	4445	1660
123	20231103	171100	184385670	4445	4445	4445	4445	0
124	20231103	171000	184385670	4445	4445	4445	4445	0
125	20231103	170900	184385670	4445	4445	4445	4445	0
126	20231103	170800	184385670	4445	4445	4445	4445	0
127	20231103	170700	184385670	4445	4445	4445	4445	0
128	20231103	170600	184385670	4445	4445	4445	4445	0
129	20231103	170500	184385670	4445	4445	4445	4445	0
130	20231103	170400	184385670	4445	4445	4445	4445	0
131	20231103	170300	184385670	4445	4445	4445	4445	0
132	20231103	170200	184385670	4445	4445	4445	4445	0
133	20231103	170100	184385670	4445	4445	4445	4445	0
134	20231103	170000	184385670	4445	4445	4445	4445	0
135	20231103	165900	184385670	4445	4445	4445	4445	0
136	20231103	165800	184385670	4445	4445	4445	4445	0
137	20231103	165700	184385670	4445	4445	4445	4445	0
138	20231103	165600	184385670	4445	4445	4445	4445	0
139	20231103	165500	184385670	4445	4445	4445	4445	0
140	20231103	165400	184385670	4445	4445	4445	4445	0
141	20231103	165300	184385670	4445	4445	4445	4445	0
142	20231103	165200	184385670	4445	4445	4445	4445	0
143	20231103	165100	184385670	4445	4445	4445	4445	0
144	20231103	165000	184385670	4445	4445	4445	4445	0
145	20231103	164900	184385670	4445	4445	4445	4445	0
146	20231103	164800	184385670	4445	4445	4445	4445	0
147	20231103	164700	184385670	4445	4445	4445	4445	0
148	20231103	164600	184385670	4445	4445	4445	4445	0
149	20231103	164500	184385670	4445	4445	4445	4445	0
150	20231103	164400	184385670	4445	4445	4445	4445	0
151	20231103	164300	184385670	4445	4445	4445	4445	0
152	20231103	164200	184385670	4445	4445	4445	4445	1660
153	20231103	164100	184385670	4445	4445	4445	4445	0
154	20231103	164000	184385670	4445	4445	4445	4445	0
155	20231103	163900	184385670	4445	4445	4445	4445	0
156	20231103	163800	184385670	4445	4445	4445	4445	0
157	20231103	163700	184385670	4445	4445	4445	4445	0
158	20231103	163600	184385670	4445	4445	4445	4445	0
159	20231103	163500	184385670	4445	4445	4445	4445	0
160	20231103	163400	184385670	4445	4445	4445	4445	0
161	20231103	163300	184385670	4445	4445	4445	4445	0
162	20231103	163200	184385670	4445	4445	4445	4445	0
163	20231103	163100	184385670	4445	4445	4445	4445	0
164	20231103	163000	184385670	4445	4445	4445	4445	0
165	20231103	162900	184385670	4445	4445	4445	4445	0
166	20231103	162800	184385670	4445	4445	4445	4445	0
167	20231103	162700	184385670	4445	4445	4445	4445	0
168	20231103	162600	184385670	4445	4445	4445	4445	0
169	20231103	162500	184385670	4445	4445	4445	4445	0
170	20231103	162400	184385670	4445	4445	4445	4445	0
171	20231103	162300	184385670	4445	4445	4445	4445	0
172	20231103	162200	184385670	4445	4445	4445	4445	0
173	20231103	162100	184385670	4445	4445	4445	4445	0
174	20231103	162000	184385670	4445	4445	4445	4445	0
175	20231103	161900	184385670	4445	4445	4445	4445	0
176	20231103	161800	184385670	4445	4445	4445	4445	0
177	20231103	161700	184385670	4445	4445	4445	4445	0
178	20231103	161600	184385670	4445	4445	4445	4445	0
179	20231103	161500	184385670	4445	4445	4445	4445	0
180	20231103	161400	184385670	4445	4445	4445	4445	0
181	20231103	161300	184385670	4445	4445	4445	4445	0
182	20231103	161200	184385670	4445	4445	4445	4445	1660
183	20231103	161100	184385670	4445	4445	4445	4445	0
184	20231103	161000	184385670	4445	4445	4445	4445	0
185	20231103	160900	184385670	4445	4445	4445	4445	0
186	20231103	160800	184385670	4445	4445	4445	4445	0
187	20231103	160700	184385670	4445	4445	4445	4445	0
188	20231103	160600	184385670	4445	4445	4445	4445	0
189	20231103	160500	184385670	4445	4445	4445	4445	0
190	20231103	160400	184385670	4445	4445	4445	4445	0
191	20231103	160300	184385670	4445	4445	4445	4445	0
192	20231103	160200	184385670	4445	4445	4445	4445	0
193	20231103	160100	184385670	4445	4445	4445	4445	0
194	20231103	160000	184385670	4445	4445	4445	4445	0
195	20231103	155900	184385670	4445	4445	4445	4445	0
196	20231103	155800	184385670	4445	4445	4445	4445	0
197	20231103	155700	184385670	4445	4445	4445	4445	0
198	20231103	155600	184385670	4445	4445	4445	4445	0
199	20231103	155500	184385670	4445	4445	4445	4445	0
200	20231103	155400	184385670	4445	4445	4445	4445	0
201	20231103	155300	184385670	4445	4445	4445	4445	0
202	20231103	155200	184385670	4445	4445	4445	4445	0
203	20231103	155100	184385670	4445	4445	4445	4445	0
204	20231103	155000	184385670	4445	4445	4445	4445	0
205	20231103	154900	184385670	4445	4445	4445	4445	0
206	20231103	154800	184385670	4445	4445	4445	4445	0
207	20231103	154700	184385670	4445	4445	4445	4445	0
208	20231103	154600	184385670	4445	4445	4445	4445	0
209	20231103	154500	184385670	4445	4445	4445	4445	0
210	20231103	154400	184385670	4445	4445	4445	4445	0
211	20231103	154300	184385670	4445	4445	4445	4445	0
212	20231103	154200	184385670	4445	4445	4445	4445	1660
213	20231103	154100	184385670	4445	4445	4445	4445	0
214	20231103	154000	184385670	4445	4445	4445	4445	0
215	20231103	153900	184385670	4445	4445	4445	4445	0
216	20231103	153800	184385670	4445	4445	4445	4445	0
217	20231103	153700	184385670	4445	4445	4445	4445	0
218	20231103	153600	184385670	4445	4445	4445	4445	0
219	20231103	153500	184385670	4445	4445	4445	4445	0
220	20231103	153400	184385670	4445	4445	4445	4445	0
221	20231103	153300	184385670	4445	4445	4445	4445	0
222	20231103	153200	184385670	4445	4445	4445	4445	0
223	20231103	153100	184385670	4445	4445	4445	4445	0
224	20231103	153000	184385670	4445	4445	4445	4445	1660
225	20231103	152900	177006970	4465	4465	4465	4465	0
226	20231103	152800	177006970	4465	4465	4465	4465	0
227	20231103	152700	177006970	4465	4465	4465	4465	0
228	20231103	152600	177006970	4465	4465	4465	4465	0
229	20231103	152500	177006970	4465	4465	4465	4465	0
230	20231103	152400	177006970	4465	4465	4465	4465	0
231	20231103	152300	177006970	4465	4465	4465	4465	0
232	20231103	152200	177006970	4465	4465	4465	4465	0
233	20231103	152100	177006970	4465	4465	4465	4465	0
234	20231103	152000	177006970	4465	4465	4465	4465	0
235	20231103	151900	177006970	4465	4470	4470	4465	158
236	20231103	151800	176300735	4465	4460	4465	4460	10
237	20231103	151700	176256110	4470	4470	4470	4470	1
238	20231103	151600	176251640	4470	4465	4470	4465	52
239	20231103	151500	176019250	4465	4465	4465	4465	3
240	20231103	151400	176005855	4465	4455	4465	4455	993
241	20231103	151300	171572530	4465	4465	4465	4465	150
242	20231103	151200	170902780	4465	4455	4465	4455	36
243	20231103	151100	170742090	4455	4455	4455	4455	128
244	20231103	151000	170171850	4455	4455	4455	4455	0
245	20231103	150900	170171850	4455	4455	4455	4455	0
246	20231103	150800	170171850	4455	4455	4455	4455	2
247	20231103	150700	170162940	4465	4460	4465	4460	30
248	20231103	150600	170029000	4455	4460	4460	4455	102
249	20231103	150500	169574580	4460	4455	4460	4455	88
250	20231103	150400	169182515	4455	4455	4455	4455	33
251	20231103	150300	169035500	4455	4455	4455	4455	0
252	20231103	150200	169035500	4455	4455	4455	4455	193
253	20231103	150100	168175685	4460	4460	4460	4460	94
254	20231103	150000	167756445	4455	4455	4455	4455	5
255	20231103	145900	167734170	4455	4455	4455	4455	142
256	20231103	145800	167101560	4450	4450	4450	4450	133
257	20231103	145700	166509710	4445	4445	4445	4445	0
258	20231103	145600	166509710	4445	4445	4445	4445	0
259	20231103	145500	166509710	4445	4445	4445	4445	72
260	20231103	145400	166189670	4435	4435	4435	4435	1
261	20231103	145300	166185235	4445	4445	4445	4445	0
262	20231103	145200	166185235	4445	4450	4450	4445	37
263	20231103	145100	166020765	4450	4450	4450	4450	302
264	20231103	145000	164676865	4455	4450	4455	4450	37
265	20231103	144900	164512035	4455	4455	4455	4455	0
266	20231103	144800	164512035	4455	4455	4455	4455	0
267	20231103	144700	164512035	4455	4455	4455	4455	36
268	20231103	144600	164351655	4455	4455	4455	4455	0
269	20231103	144500	164351655	4455	4455	4455	4455	0
270	20231103	144400	164351655	4455	4455	4455	4455	0
271	20231103	144300	164351655	4455	4455	4455	4455	341
272	20231103	144200	162832500	4455	4455	4455	4455	0
273	20231103	144100	162832500	4455	4455	4455	4455	0
274	20231103	144000	162832500	4455	4455	4455	4455	72
275	20231103	143900	162511740	4455	4435	4455	4435	1737
276	20231103	143800	154787350	4450	4465	4465	4445	1909
277	20231103	143700	146274120	4485	4455	4485	4440	1295
278	20231103	143600	140495990	4455	4450	4455	4425	161
279	20231103	143500	139779300	4450	4435	4450	4435	2700
280	20231103	143400	127773895	4430	4430	4430	4430	120
281	20231103	143300	127242295	4430	4425	4430	4425	674
282	20231103	143200	124257720	4425	4425	4425	4425	720
283	20231103	143100	121071720	4420	4415	4420	4415	744
284	20231103	143000	117786945	4415	4410	4415	4410	6
285	20231103	142900	117760460	4410	4410	4410	4410	0
286	20231103	142800	117760460	4410	4410	4410	4410	0
287	20231103	142700	117760460	4410	4410	4410	4410	0
288	20231103	142600	117760460	4410	4410	4410	4410	0
289	20231103	142500	117760460	4410	4410	4410	4410	0
290	20231103	142400	117760460	4410	4410	4410	4410	2
291	20231103	142300	117751640	4415	4415	4415	4415	0
292	20231103	142200	117751640	4415	4415	4415	4415	0
293	20231103	142100	117751640	4415	4415	4415	4415	0
294	20231103	142000	117751640	4415	4415	4415	4415	0
295	20231103	141900	117751640	4415	4415	4415	4415	145
296	20231103	141800	117111465	4410	4410	4410	4410	2
297	20231103	141700	117102645	4410	4410	4410	4410	2
298	20231103	141600	117093825	4415	4415	4415	4415	0
299	20231103	141500	117093825	4415	4415	4415	4415	400
300	20231103	141400	115327825	4415	4415	4415	4415	0
301	20231103	141300	115327825	4415	4415	4415	4415	0
302	20231103	141200	115327825	4415	4415	4415	4415	0
303	20231103	141100	115327825	4415	4415	4415	4415	118
304	20231103	141000	114806855	4420	4420	4420	4420	10
305	20231103	140900	114762655	4420	4420	4420	4420	0
306	20231103	140800	114762655	4420	4410	4420	4410	2487
307	20231103	140700	103785520	4410	4410	4410	4410	70
308	20231103	140600	103476820	4410	4410	4410	4410	0
309	20231103	140500	103476820	4410	4410	4410	4410	50
310	20231103	140400	103256320	4410	4410	4410	4410	1
311	20231103	140300	103251910	4410	4410	4410	4410	46
312	20231103	140200	103049050	4410	4410	4410	4410	1
313	20231103	140100	103044640	4410	4415	4415	4410	372
314	20231103	140000	101403235	4420	4420	4420	4420	0
315	20231103	135900	101403235	4420	4420	4420	4420	5
316	20231103	135800	101381135	4420	4420	4420	4420	0
317	20231103	135700	101381135	4420	4420	4420	4420	0
318	20231103	135600	101381135	4420	4420	4420	4420	0
319	20231103	135500	101381135	4420	4420	4420	4420	0
320	20231103	135400	101381135	4420	4420	4420	4420	0
321	20231103	135300	101381135	4420	4420	4420	4420	0
322	20231103	135200	101381135	4420	4420	4420	4420	0
323	20231103	135100	101381135	4420	4420	4420	4420	0
324	20231103	135000	101381135	4420	4420	4420	4420	10
325	20231103	134900	101336935	4425	4425	4425	4425	0
326	20231103	134800	101336935	4425	4420	4425	4420	2
327	20231103	134700	101328090	4425	4425	4425	4425	0
328	20231103	134600	101328090	4425	4425	4425	4425	0
329	20231103	134500	101328090	4425	4425	4425	4425	0
330	20231103	134400	101328090	4425	4425	4425	4425	0
331	20231103	134300	101328090	4425	4425	4425	4425	0
332	20231103	134200	101328090	4425	4425	4425	4425	450
333	20231103	134100	99336840	4420	4425	4425	4420	240
334	20231103	134000	98275440	4425	4410	4425	4410	371
335	20231103	133900	96638615	4405	4405	4405	4405	0
336	20231103	133800	96638615	4405	4420	4420	4405	1000
337	20231103	133700	92232035	4425	4425	4425	4425	0
338	20231103	133600	92232035	4425	4425	4425	4425	0
339	20231103	133500	92232035	4425	4425	4425	4425	0
340	20231103	133400	92232035	4425	4425	4425	4425	0
341	20231103	133300	92232035	4425	4425	4425	4425	0
342	20231103	133200	92232035	4425	4425	4425	4425	0
343	20231103	133100	92232035	4425	4420	4425	4420	2
344	20231103	133000	92223190	4430	4430	4430	4430	0
345	20231103	132900	92223190	4430	4430	4430	4430	0
346	20231103	132800	92223190	4430	4430	4430	4430	0
347	20231103	132700	92223190	4430	4425	4430	4410	1448
348	20231103	132600	85827695	4440	4440	4440	4440	0
349	20231103	132500	85827695	4440	4440	4440	4440	1
350	20231103	132400	85823255	4435	4425	4435	4425	53
351	20231103	132300	85588250	4435	4435	4435	4435	0
352	20231103	132200	85588250	4435	4440	4440	4435	360
353	20231103	132100	83990150	4440	4440	4440	4440	1
354	20231103	132000	83985710	4435	4435	4435	4435	13
355	20231103	131900	83928055	4435	4435	4435	4435	20
356	20231103	131800	83839355	4435	4435	4435	4435	1
357	20231103	131700	83834920	4425	4425	4425	4425	500
358	20231103	131600	81622420	4440	4440	4440	4440	0
359	20231103	131500	81622420	4440	4440	4440	4440	0
360	20231103	131400	81622420	4440	4440	4440	4440	0
361	20231103	131300	81622420	4440	4440	4440	4440	0
362	20231103	131200	81622420	4440	4440	4440	4440	1
363	20231103	131100	81617980	4425	4425	4425	4425	0
364	20231103	131000	81617980	4425	4425	4425	4425	34
365	20231103	130900	81467530	4445	4445	4445	4445	0
366	20231103	130800	81467530	4445	4430	4445	4430	1002
367	20231103	130700	77019285	4420	4430	4430	4420	6
368	20231103	130600	76992755	4420	4420	4420	4420	5
369	20231103	130500	76970655	4430	4430	4430	4430	0
370	20231103	130400	76970655	4430	4420	4430	4420	55
371	20231103	130300	76727545	4420	4420	4420	4420	23
372	20231103	130200	76625885	4430	4430	4430	4430	0
373	20231103	130100	76625885	4430	4430	4430	4430	0
374	20231103	130000	76625885	4430	4430	4430	4430	0
375	20231103	125900	76625885	4430	4430	4430	4430	1
376	20231103	125800	76621455	4420	4420	4420	4420	0
377	20231103	125700	76621455	4420	4430	4430	4420	433
378	20231103	125600	74703275	4440	4440	4440	4440	0
379	20231103	125500	74703275	4440	4440	4440	4440	0
380	20231103	125400	74703275	4440	4440	4440	4440	0
381	20231103	125300	74703275	4440	4440	4440	4440	0
382	20231103	125200	74703275	4440	4430	4440	4430	103
383	20231103	125100	74246955	4440	4440	4440	4440	3
384	20231103	125000	74233635	4440	4440	4440	4440	300
385	20231103	124900	72901635	4430	4430	4430	4430	0
386	20231103	124800	72901635	4430	4430	4430	4430	50
387	20231103	124700	72680135	4430	4430	4430	4430	0
388	20231103	124600	72680135	4430	4430	4430	4430	0
389	20231103	124500	72680135	4430	4430	4430	4430	20
390	20231103	124400	72591535	4430	4430	4430	4430	176
391	20231103	124300	71811855	4445	4445	4445	4445	0
392	20231103	124200	71811855	4445	4445	4445	4445	0
393	20231103	124100	71811855	4445	4445	4445	4445	1
394	20231103	124000	71807410	4430	4435	4435	4430	10
395	20231103	123900	71763105	4430	4430	4430	4430	0
396	20231103	123800	71763105	4430	4430	4430	4430	0
397	20231103	123700	71763105	4430	4430	4430	4430	0
398	20231103	123600	71763105	4430	4430	4430	4430	0
399	20231103	123500	71763105	4430	4430	4430	4430	0
400	20231103	123400	71763105	4430	4430	4430	4430	0
401	20231103	123300	71763105	4430	4430	4430	4430	0
402	20231103	123200	71763105	4430	4440	4440	4430	39
403	20231103	123100	71590135	4440	4440	4440	4440	1
404	20231103	123000	71585695	4440	4440	4440	4440	2
405	20231103	122900	71576815	4440	4440	4440	4440	305
406	20231103	122800	70222615	4440	4440	4440	4440	0
407	20231103	122700	70222615	4440	4440	4440	4440	0
408	20231103	122600	70222615	4440	4440	4440	4440	7
409	20231103	122500	70191535	4430	4430	4430	4430	0
410	20231103	122400	70191535	4430	4430	4430	4430	0
411	20231103	122300	70191535	4430	4430	4430	4430	0
412	20231103	122200	70191535	4430	4440	4440	4430	7
413	20231103	122100	70160495	4440	4440	4440	4440	4
414	20231103	122000	70142735	4440	4435	4445	4435	35
415	20231103	121900	69987485	4445	4445	4445	4445	37
416	20231103	121800	69823020	4445	4440	4445	4440	1168
417	20231103	121700	64632835	4435	4435	4435	4435	0
418	20231103	121600	64632835	4435	4435	4435	4435	0
419	20231103	121500	64632835	4435	4435	4435	4435	10
420	20231103	121400	64588485	4435	4435	4435	4435	0
421	20231103	121300	64588485	4435	4435	4435	4435	0
422	20231103	121200	64588485	4435	4435	4435	4435	0
423	20231103	121100	64588485	4435	4435	4435	4435	0
424	20231103	121000	64588485	4435	4435	4435	4435	0
425	20231103	120900	64588485	4435	4435	4435	4435	0
426	20231103	120800	64588485	4435	4435	4435	4435	0
427	20231103	120700	64588485	4435	4435	4435	4435	0
428	20231103	120600	64588485	4435	4435	4435	4435	0
429	20231103	120500	64588485	4435	4435	4435	4435	0
430	20231103	120400	64588485	4435	4435	4435	4435	2
431	20231103	120300	64579615	4440	4440	4440	4440	0
432	20231103	120200	64579615	4440	4440	4440	4440	5
433	20231103	120100	64557415	4440	4440	4440	4440	20
434	20231103	120000	64468615	4440	4440	4440	4440	0
435	20231103	115900	64468615	4440	4440	4440	4440	100
436	20231103	115800	64024615	4435	4425	4435	4425	936
437	20231103	115700	59875280	4415	4415	4415	4415	0
438	20231103	115600	59875280	4415	4415	4415	4415	0
439	20231103	115500	59875280	4415	4415	4415	4415	1
440	20231103	115400	59870865	4425	4425	4425	4425	0
441	20231103	115300	59870865	4425	4425	4425	4425	0
442	20231103	115200	59870865	4425	4425	4425	4425	0
443	20231103	115100	59870865	4425	4415	4425	4415	413
444	20231103	115000	58045010	4410	4410	4410	4410	227
445	20231103	114900	57043940	4405	4405	4405	4405	9
446	20231103	114800	57004295	4415	4415	4415	4415	0
447	20231103	114700	57004295	4415	4415	4415	4415	0
448	20231103	114600	57004295	4415	4415	4415	4415	0
449	20231103	114500	57004295	4415	4415	4415	4415	107
450	20231103	114400	56531890	4415	4415	4415	4415	199
451	20231103	114300	55653305	4415	4415	4415	4415	10
452	20231103	114200	55609155	4405	4405	4405	4405	0
453	20231103	114100	55609155	4405	4405	4405	4405	0
454	20231103	114000	55609155	4405	4405	4405	4405	0
455	20231103	113900	55609155	4405	4405	4405	4405	6
456	20231103	113800	55582725	4415	4415	4415	4410	237
457	20231103	113700	54537055	4415	4415	4415	4415	0
458	20231103	113600	54537055	4415	4415	4415	4415	0
459	20231103	113500	54537055	4415	4415	4415	4415	0
460	20231103	113400	54537055	4415	4415	4415	4415	3
461	20231103	113300	54523810	4420	4420	4420	4420	0
462	20231103	113200	54523810	4420	4420	4420	4420	226
463	20231103	113100	53524890	4425	4425	4425	4425	52
464	20231103	113000	53294790	4425	4425	4425	4425	2
465	20231103	112900	53285940	4425	4425	4425	4425	30
466	20231103	112800	53153190	4425	4425	4425	4425	1
467	20231103	112700	53148765	4420	4420	4420	4420	0
468	20231103	112600	53148765	4420	4420	4420	4420	131
469	20231103	112500	52569745	4420	4420	4420	4420	45
470	20231103	112400	52370845	4420	4420	4420	4420	0
471	20231103	112300	52370845	4420	4405	4420	4405	2000
472	20231103	112200	43545060	4400	4400	4400	4400	934
473	20231103	112100	39435460	4395	4395	4395	4395	0
474	20231103	112000	39435460	4395	4395	4395	4395	150
475	20231103	111900	38776210	4395	4395	4395	4395	0
476	20231103	111800	38776210	4395	4390	4395	4390	5
477	20231103	111700	38754250	4390	4390	4390	4390	0
478	20231103	111600	38754250	4390	4390	4390	4390	0
479	20231103	111500	38754250	4390	4390	4390	4390	0
480	20231103	111400	38754250	4390	4390	4390	4390	0
481	20231103	111300	38754250	4390	4390	4390	4390	0
482	20231103	111200	38754250	4390	4390	4390	4390	0
483	20231103	111100	38754250	4390	4390	4390	4390	0
484	20231103	111000	38754250	4390	4390	4390	4390	0
485	20231103	110900	38754250	4390	4390	4390	4390	22
486	20231103	110800	38657670	4390	4390	4390	4390	78
487	20231103	110700	38315250	4390	4390	4390	4390	0
488	20231103	110600	38315250	4390	4390	4390	4390	148
489	20231103	110500	37665530	4390	4390	4390	4390	1
490	20231103	110400	37661140	4395	4395	4395	4395	0
491	20231103	110300	37661140	4395	4395	4395	4395	0
492	20231103	110200	37661140	4395	4395	4395	4395	0
493	20231103	110100	37661140	4395	4395	4395	4395	0
494	20231103	110000	37661140	4395	4395	4395	4395	0
495	20231103	105900	37661140	4395	4395	4395	4395	29
496	20231103	105800	37533685	4395	4395	4395	4395	71
497	20231103	105700	37221640	4395	4395	4395	4395	0
498	20231103	105600	37221640	4395	4395	4395	4395	0
499	20231103	105500	37221640	4395	4395	4395	4395	0
500	20231103	105400	37221640	4395	4395	4395	4395	0
501	20231103	105300	37221640	4395	4395	4395	4395	18
502	20231103	105200	37142530	4395	4395	4395	4395	5
503	20231103	105100	37120555	4400	4400	4400	4400	5
504	20231103	105000	37098555	4400	4400	4400	4400	0
505	20231103	104900	37098555	4400	4400	4400	4400	1
506	20231103	104800	37094155	4395	4395	4395	4395	0
507	20231103	104700	37094155	4395	4395	4395	4395	0
508	20231103	104600	37094155	4395	4395	4395	4395	97
509	20231103	104500	36667840	4395	4395	4395	4395	0
510	20231103	104400	36667840	4395	4395	4395	4395	0
511	20231103	104300	36667840	4395	4395	4395	4395	0
512	20231103	104200	36667840	4395	4395	4395	4395	0
513	20231103	104100	36667840	4395	4390	4395	4390	11
514	20231103	104000	36619500	4390	4390	4390	4390	45
515	20231103	103900	36421950	4385	4385	4385	4385	0
516	20231103	103800	36421950	4385	4385	4385	4385	124
517	20231103	103700	35878210	4385	4385	4385	4385	0
518	20231103	103600	35878210	4385	4385	4385	4385	11
519	20231103	103500	35829975	4395	4395	4395	4395	10
520	20231103	103400	35786025	4385	4385	4385	4385	101
521	20231103	103300	35343140	4395	4395	4395	4395	0
522	20231103	103200	35343140	4395	4395	4395	4395	1
523	20231103	103100	35338745	4395	4395	4395	4395	0
524	20231103	103000	35338745	4395	4395	4395	4395	30
525	20231103	102900	35206895	4395	4395	4395	4395	30
526	20231103	102800	35075045	4395	4395	4395	4395	0
527	20231103	102700	35075045	4395	4395	4395	4395	0
528	20231103	102600	35075045	4395	4395	4395	4395	0
529	20231103	102500	35075045	4395	4395	4395	4395	17
530	20231103	102400	35000330	4395	4395	4395	4395	10
531	20231103	102300	34956380	4400	4395	4400	4395	10
532	20231103	102200	34912410	4390	4390	4390	4390	260
533	20231103	102100	33771010	4390	4390	4390	4390	0
534	20231103	102000	33771010	4390	4390	4390	4390	0
535	20231103	101900	33771010	4390	4390	4390	4390	0
536	20231103	101800	33771010	4390	4390	4390	4390	0
537	20231103	101700	33771010	4390	4390	4390	4390	0
538	20231103	101600	33771010	4390	4390	4390	4390	0
539	20231103	101500	33771010	4390	4390	4390	4390	0
540	20231103	101400	33771010	4390	4390	4390	4390	42
541	20231103	101300	33586630	4385	4385	4385	4385	62
542	20231103	101200	33314760	4375	4375	4375	4375	200
543	20231103	101100	32439760	4385	4385	4385	4385	0
544	20231103	101000	32439760	4385	4370	4385	4370	896
545	20231103	100900	28519415	4365	4365	4365	4365	100
546	20231103	100800	28082915	4375	4375	4375	4375	0
547	20231103	100700	28082915	4375	4375	4375	4375	0
548	20231103	100600	28082915	4375	4375	4375	4375	0
549	20231103	100500	28082915	4375	4375	4375	4375	0
550	20231103	100400	28082915	4375	4375	4375	4375	0
551	20231103	100300	28082915	4375	4375	4375	4375	100
552	20231103	100200	27645415	4380	4380	4380	4380	0
553	20231103	100100	27645415	4380	4380	4380	4380	0
554	20231103	100000	27645415	4380	4380	4380	4380	1
555	20231103	095900	27641035	4360	4360	4360	4360	110
556	20231103	095800	27161435	4360	4360	4360	4360	1
557	20231103	095700	27157075	4365	4365	4365	4365	0
558	20231103	095600	27157075	4365	4365	4365	4365	35
559	20231103	095500	27004300	4365	4365	4365	4365	0
560	20231103	095400	27004300	4365	4365	4365	4365	100
561	20231103	095300	26567800	4365	4365	4365	4365	0
562	20231103	095200	26567800	4365	4365	4365	4365	0
563	20231103	095100	26567800	4365	4365	4365	4365	0
564	20231103	095000	26567800	4365	4365	4365	4365	0
565	20231103	094900	26567800	4365	4365	4365	4365	42
566	20231103	094800	26384470	4365	4370	4370	4365	500
567	20231103	094700	24201470	4385	4385	4385	4385	50
568	20231103	094600	23982220	4385	4385	4385	4385	0
569	20231103	094500	23982220	4385	4385	4385	4385	0
570	20231103	094400	23982220	4385	4385	4385	4385	0
571	20231103	094300	23982220	4385	4385	4385	4385	1
572	20231103	094200	23977835	4380	4380	4380	4380	500
573	20231103	094100	21787835	4385	4385	4385	4385	3
574	20231103	094000	21774680	4370	4370	4370	4370	50
575	20231103	093900	21556180	4385	4385	4385	4385	5
576	20231103	093800	21534255	4385	4385	4385	4385	1
577	20231103	093700	21529870	4390	4390	4390	4390	0
578	20231103	093600	21529870	4390	4390	4390	4390	44
579	20231103	093500	21336710	4390	4390	4390	4390	6
580	20231103	093400	21310370	4385	4375	4385	4375	227
581	20231103	093300	20317020	4380	4380	4380	4380	2
582	20231103	093200	20308260	4385	4385	4390	4385	111
583	20231103	093100	19821465	4385	4385	4390	4385	66
584	20231103	093000	19531995	4390	4375	4410	4365	340
585	20231103	092900	18040995	4365	4370	4370	4365	32
586	20231103	092800	17901160	4370	4370	4370	4370	0
587	20231103	092700	17901160	4370	4370	4370	4370	1
588	20231103	092600	17896790	4380	4370	4380	4370	292
589	20231103	092500	16619850	4365	4365	4365	4365	0
590	20231103	092400	16619850	4365	4365	4365	4365	1
591	20231103	092300	16615485	4370	4370	4370	4370	0
592	20231103	092200	16615485	4370	4370	4370	4370	50
593	20231103	092100	16396985	4365	4365	4365	4365	0
594	20231103	092000	16396985	4365	4365	4365	4365	34
595	20231103	091900	16248575	4365	4360	4365	4360	3
596	20231103	091800	16235485	4365	4365	4365	4365	58
597	20231103	091700	15982315	4365	4365	4365	4365	252
598	20231103	091600	14882335	4370	4375	4375	4370	182
599	20231103	091500	14086945	4380	4380	4380	4380	0
600	20231103	091400	14086945	4380	4380	4380	4375	51
601	20231103	091300	13863810	4375	4375	4375	4375	60
602	20231103	091200	13601310	4375	4375	4375	4375	0
603	20231103	091100	13601310	4375	4375	4375	4375	4
604	20231103	091000	13583810	4375	4380	4380	4375	399
605	20231103	090900	11837320	4385	4390	4390	4385	264
606	20231103	090800	10679610	4400	4400	4400	4390	11
607	20231103	090700	10631220	4395	4395	4395	4395	0
608	20231103	090600	10631220	4395	4390	4395	4390	20
609	20231103	090500	10543370	4390	4390	4390	4390	15
610	20231103	090400	10477520	4390	4400	4415	4390	1313
611	20231103	090300	4700535	4420	4405	4420	4400	86
612	20231103	090200	4321420	4405	4405	4405	4405	3
613	20231103	090100	4308205	4400	4405	4405	4400	365
614	20231103	090000	2700430	4405	4405	4410	4405	613