KissMeData/052600/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193000	493625775	4460	4460	4460	4460	2534
3	20231103	192900	493625775	4460	4460	4460	4460	0
4	20231103	192800	493625775	4460	4460	4460	4460	0
5	20231103	192700	493625775	4460	4460	4460	4460	0
6	20231103	192600	493625775	4460	4460	4460	4460	0
7	20231103	192500	493625775	4460	4460	4460	4460	0
8	20231103	192400	493625775	4460	4460	4460	4460	0
9	20231103	192300	493625775	4460	4460	4460	4460	0
10	20231103	192200	493625775	4460	4460	4460	4460	0
11	20231103	192100	493625775	4460	4460	4460	4460	0
12	20231103	192000	493625775	4460	4460	4460	4460	0
13	20231103	191900	493625775	4460	4460	4460	4460	0
14	20231103	191800	493625775	4460	4460	4460	4460	0
15	20231103	191700	493625775	4460	4460	4460	4460	0
16	20231103	191600	493625775	4460	4460	4460	4460	0
17	20231103	191500	493625775	4460	4460	4460	4460	0
18	20231103	191400	493625775	4460	4460	4460	4460	0
19	20231103	191300	493625775	4460	4460	4460	4460	0
20	20231103	191200	493625775	4460	4460	4460	4460	0
21	20231103	191100	493625775	4460	4460	4460	4460	0
22	20231103	191000	493625775	4460	4460	4460	4460	0
23	20231103	190900	493625775	4460	4460	4460	4460	0
24	20231103	190800	493625775	4460	4460	4460	4460	0
25	20231103	190700	493625775	4460	4460	4460	4460	0
26	20231103	190600	493625775	4460	4460	4460	4460	0
27	20231103	190500	493625775	4460	4460	4460	4460	0
28	20231103	190400	493625775	4460	4460	4460	4460	0
29	20231103	190300	493625775	4460	4460	4460	4460	0
30	20231103	190200	493625775	4460	4460	4460	4460	0
31	20231103	190100	493625775	4460	4460	4460	4460	0
32	20231103	190000	493625775	4460	4460	4460	4460	2534
33	20231103	185900	493625775	4460	4460	4460	4460	0
34	20231103	185800	493625775	4460	4460	4460	4460	0
35	20231103	185700	493625775	4460	4460	4460	4460	0
36	20231103	185600	493625775	4460	4460	4460	4460	0
37	20231103	185500	493625775	4460	4460	4460	4460	0
38	20231103	185400	493625775	4460	4460	4460	4460	0
39	20231103	185300	493625775	4460	4460	4460	4460	0
40	20231103	185200	493625775	4460	4460	4460	4460	0
41	20231103	185100	493625775	4460	4460	4460	4460	0
42	20231103	185000	493625775	4460	4460	4460	4460	0
43	20231103	184900	493625775	4460	4460	4460	4460	0
44	20231103	184800	493625775	4460	4460	4460	4460	0
45	20231103	184700	493625775	4460	4460	4460	4460	0
46	20231103	184600	493625775	4460	4460	4460	4460	0
47	20231103	184500	493625775	4460	4460	4460	4460	0
48	20231103	184400	493625775	4460	4460	4460	4460	0
49	20231103	184300	493625775	4460	4460	4460	4460	0
50	20231103	184200	493625775	4460	4460	4460	4460	0
51	20231103	184100	493625775	4460	4460	4460	4460	0
52	20231103	184000	493625775	4460	4460	4460	4460	0
53	20231103	183900	493625775	4460	4460	4460	4460	0
54	20231103	183800	493625775	4460	4460	4460	4460	0
55	20231103	183700	493625775	4460	4460	4460	4460	0
56	20231103	183600	493625775	4460	4460	4460	4460	0
57	20231103	183500	493625775	4460	4460	4460	4460	0
58	20231103	183400	493625775	4460	4460	4460	4460	0
59	20231103	183300	493625775	4460	4460	4460	4460	0
60	20231103	183200	493625775	4460	4460	4460	4460	0
61	20231103	183100	493625775	4460	4460	4460	4460	0
62	20231103	183000	493625775	4460	4460	4460	4460	2534
63	20231103	182900	493625775	4460	4460	4460	4460	0
64	20231103	182800	493625775	4460	4460	4460	4460	0
65	20231103	182700	493625775	4460	4460	4460	4460	0
66	20231103	182600	493625775	4460	4460	4460	4460	0
67	20231103	182500	493625775	4460	4460	4460	4460	0
68	20231103	182400	493625775	4460	4460	4460	4460	0
69	20231103	182300	493625775	4460	4460	4460	4460	0
70	20231103	182200	493625775	4460	4460	4460	4460	0
71	20231103	182100	493625775	4460	4460	4460	4460	0
72	20231103	182000	493625775	4460	4460	4460	4460	0
73	20231103	181900	493625775	4460	4460	4460	4460	0
74	20231103	181800	493625775	4460	4460	4460	4460	0
75	20231103	181700	493625775	4460	4460	4460	4460	0
76	20231103	181600	493625775	4460	4460	4460	4460	0
77	20231103	181500	493625775	4460	4460	4460	4460	0
78	20231103	181400	493625775	4460	4460	4460	4460	0
79	20231103	181300	493625775	4460	4460	4460	4460	0
80	20231103	181200	493625775	4460	4460	4460	4460	0
81	20231103	181100	493625775	4460	4460	4460	4460	0
82	20231103	181000	493625775	4460	4460	4460	4460	0
83	20231103	180900	493625775	4460	4460	4460	4460	0
84	20231103	180800	493625775	4460	4460	4460	4460	0
85	20231103	180700	493625775	4460	4460	4460	4460	0
86	20231103	180600	493625775	4460	4460	4460	4460	0
87	20231103	180500	493625775	4460	4460	4460	4460	0
88	20231103	180400	493625775	4460	4460	4460	4460	0
89	20231103	180300	493625775	4460	4460	4460	4460	0
90	20231103	180200	493625775	4460	4460	4460	4460	0
91	20231103	180100	493625775	4460	4460	4460	4460	0
92	20231103	180000	493625775	4460	4460	4460	4460	2534
93	20231103	175900	493625775	4460	4460	4460	4460	0
94	20231103	175800	493625775	4460	4460	4460	4460	0
95	20231103	175700	493625775	4460	4460	4460	4460	0
96	20231103	175600	493625775	4460	4460	4460	4460	0
97	20231103	175500	493625775	4460	4460	4460	4460	0
98	20231103	175400	493625775	4460	4460	4460	4460	0
99	20231103	175300	493625775	4460	4460	4460	4460	0
100	20231103	175200	493625775	4460	4460	4460	4460	0
101	20231103	175100	493625775	4460	4460	4460	4460	0
102	20231103	175000	493625775	4460	4460	4460	4460	0
103	20231103	174900	493625775	4460	4460	4460	4460	0
104	20231103	174800	493625775	4460	4460	4460	4460	0
105	20231103	174700	493625775	4460	4460	4460	4460	0
106	20231103	174600	493625775	4460	4460	4460	4460	0
107	20231103	174500	493625775	4460	4460	4460	4460	0
108	20231103	174400	493625775	4460	4460	4460	4460	0
109	20231103	174300	493625775	4460	4460	4460	4460	0
110	20231103	174200	493625775	4460	4460	4460	4460	0
111	20231103	174100	493625775	4460	4460	4460	4460	0
112	20231103	174000	493625775	4460	4460	4460	4460	0
113	20231103	173900	493625775	4460	4460	4460	4460	0
114	20231103	173800	493625775	4460	4460	4460	4460	0
115	20231103	173700	493625775	4460	4460	4460	4460	0
116	20231103	173600	493625775	4460	4460	4460	4460	0
117	20231103	173500	493625775	4460	4460	4460	4460	0
118	20231103	173400	493625775	4460	4460	4460	4460	0
119	20231103	173300	493625775	4460	4460	4460	4460	0
120	20231103	173200	493625775	4460	4460	4460	4460	0
121	20231103	173100	493625775	4460	4460	4460	4460	0
122	20231103	173000	493625775	4460	4460	4460	4460	2534
123	20231103	172900	493625775	4460	4460	4460	4460	0
124	20231103	172800	493625775	4460	4460	4460	4460	0
125	20231103	172700	493625775	4460	4460	4460	4460	0
126	20231103	172600	493625775	4460	4460	4460	4460	0
127	20231103	172500	493625775	4460	4460	4460	4460	0
128	20231103	172400	493625775	4460	4460	4460	4460	0
129	20231103	172300	493625775	4460	4460	4460	4460	0
130	20231103	172200	493625775	4460	4460	4460	4460	0
131	20231103	172100	493625775	4460	4460	4460	4460	0
132	20231103	172000	493625775	4460	4460	4460	4460	0
133	20231103	171900	493625775	4460	4460	4460	4460	0
134	20231103	171800	493625775	4460	4460	4460	4460	0
135	20231103	171700	493625775	4460	4460	4460	4460	0
136	20231103	171600	493625775	4460	4460	4460	4460	0
137	20231103	171500	493625775	4460	4460	4460	4460	0
138	20231103	171400	493625775	4460	4460	4460	4460	0
139	20231103	171300	493625775	4460	4460	4460	4460	0
140	20231103	171200	493625775	4460	4460	4460	4460	0
141	20231103	171100	493625775	4460	4460	4460	4460	0
142	20231103	171000	493625775	4460	4460	4460	4460	0
143	20231103	170900	493625775	4460	4460	4460	4460	0
144	20231103	170800	493625775	4460	4460	4460	4460	0
145	20231103	170700	493625775	4460	4460	4460	4460	0
146	20231103	170600	493625775	4460	4460	4460	4460	0
147	20231103	170500	493625775	4460	4460	4460	4460	0
148	20231103	170400	493625775	4460	4460	4460	4460	0
149	20231103	170300	493625775	4460	4460	4460	4460	0
150	20231103	170200	493625775	4460	4460	4460	4460	0
151	20231103	170100	493625775	4460	4460	4460	4460	0
152	20231103	170000	493625775	4460	4460	4460	4460	2534
153	20231103	165900	493625775	4460	4460	4460	4460	0
154	20231103	165800	493625775	4460	4460	4460	4460	0
155	20231103	165700	493625775	4460	4460	4460	4460	0
156	20231103	165600	493625775	4460	4460	4460	4460	0
157	20231103	165500	493625775	4460	4460	4460	4460	0
158	20231103	165400	493625775	4460	4460	4460	4460	0
159	20231103	165300	493625775	4460	4460	4460	4460	0
160	20231103	165200	493625775	4460	4460	4460	4460	0
161	20231103	165100	493625775	4460	4460	4460	4460	0
162	20231103	165000	493625775	4460	4460	4460	4460	0
163	20231103	164900	493625775	4460	4460	4460	4460	0
164	20231103	164800	493625775	4460	4460	4460	4460	0
165	20231103	164700	493625775	4460	4460	4460	4460	0
166	20231103	164600	493625775	4460	4460	4460	4460	0
167	20231103	164500	493625775	4460	4460	4460	4460	0
168	20231103	164400	493625775	4460	4460	4460	4460	0
169	20231103	164300	493625775	4460	4460	4460	4460	0
170	20231103	164200	493625775	4460	4460	4460	4460	0
171	20231103	164100	493625775	4460	4460	4460	4460	0
172	20231103	164000	493625775	4460	4460	4460	4460	0
173	20231103	163900	493625775	4460	4460	4460	4460	0
174	20231103	163800	493625775	4460	4460	4460	4460	0
175	20231103	163700	493625775	4460	4460	4460	4460	0
176	20231103	163600	493625775	4460	4460	4460	4460	0
177	20231103	163500	493625775	4460	4460	4460	4460	0
178	20231103	163400	493625775	4460	4460	4460	4460	0
179	20231103	163300	493625775	4460	4460	4460	4460	0
180	20231103	163200	493625775	4460	4460	4460	4460	0
181	20231103	163100	493625775	4460	4460	4460	4460	0
182	20231103	163000	493625775	4460	4460	4460	4460	2534
183	20231103	162900	493625775	4460	4460	4460	4460	0
184	20231103	162800	493625775	4460	4460	4460	4460	0
185	20231103	162700	493625775	4460	4460	4460	4460	0
186	20231103	162600	493625775	4460	4460	4460	4460	0
187	20231103	162500	493625775	4460	4460	4460	4460	0
188	20231103	162400	493625775	4460	4460	4460	4460	0
189	20231103	162300	493625775	4460	4460	4460	4460	0
190	20231103	162200	493625775	4460	4460	4460	4460	0
191	20231103	162100	493625775	4460	4460	4460	4460	0
192	20231103	162000	493625775	4460	4460	4460	4460	0
193	20231103	161900	493625775	4460	4460	4460	4460	0
194	20231103	161800	493625775	4460	4460	4460	4460	0
195	20231103	161700	493625775	4460	4460	4460	4460	0
196	20231103	161600	493625775	4460	4460	4460	4460	0
197	20231103	161500	493625775	4460	4460	4460	4460	0
198	20231103	161400	493625775	4460	4460	4460	4460	0
199	20231103	161300	493625775	4460	4460	4460	4460	0
200	20231103	161200	493625775	4460	4460	4460	4460	0
201	20231103	161100	493625775	4460	4460	4460	4460	0
202	20231103	161000	493625775	4460	4460	4460	4460	0
203	20231103	160900	493625775	4460	4460	4460	4460	0
204	20231103	160800	493625775	4460	4460	4460	4460	0
205	20231103	160700	493625775	4460	4460	4460	4460	0
206	20231103	160600	493625775	4460	4460	4460	4460	0
207	20231103	160500	493625775	4460	4460	4460	4460	0
208	20231103	160400	493625775	4460	4460	4460	4460	0
209	20231103	160300	493625775	4460	4460	4460	4460	0
210	20231103	160200	493625775	4460	4460	4460	4460	0
211	20231103	160100	493625775	4460	4460	4460	4460	0
212	20231103	160000	493625775	4460	4460	4460	4460	2534
213	20231103	155900	493625775	4460	4460	4460	4460	0
214	20231103	155800	493625775	4460	4460	4460	4460	0
215	20231103	155700	493625775	4460	4460	4460	4460	0
216	20231103	155600	493625775	4460	4460	4460	4460	0
217	20231103	155500	493625775	4460	4460	4460	4460	0
218	20231103	155400	493625775	4460	4460	4460	4460	0
219	20231103	155300	493625775	4460	4460	4460	4460	0
220	20231103	155200	493625775	4460	4460	4460	4460	0
221	20231103	155100	493625775	4460	4460	4460	4460	0
222	20231103	155000	493625775	4460	4460	4460	4460	0
223	20231103	154900	493625775	4460	4460	4460	4460	0
224	20231103	154800	493625775	4460	4460	4460	4460	0
225	20231103	154700	493625775	4460	4460	4460	4460	0
226	20231103	154600	493625775	4460	4460	4460	4460	0
227	20231103	154500	493625775	4460	4460	4460	4460	0
228	20231103	154400	493625775	4460	4460	4460	4460	0
229	20231103	154300	493625775	4460	4460	4460	4460	0
230	20231103	154200	493625775	4460	4460	4460	4460	0
231	20231103	154100	493625775	4460	4460	4460	4460	0
232	20231103	154000	493625775	4460	4460	4460	4460	0
233	20231103	153900	493625775	4460	4460	4460	4460	0
234	20231103	153800	493625775	4460	4460	4460	4460	0
235	20231103	153700	493625775	4460	4460	4460	4460	0
236	20231103	153600	493625775	4460	4460	4460	4460	0
237	20231103	153500	493625775	4460	4460	4460	4460	0
238	20231103	153400	493625775	4460	4460	4460	4460	0
239	20231103	153300	493625775	4460	4460	4460	4460	0
240	20231103	153200	493625775	4460	4460	4460	4460	0
241	20231103	153100	493625775	4460	4460	4460	4460	0
242	20231103	153000	493625775	4460	4460	4460	4460	5068
243	20231103	152900	482324135	4465	4465	4465	4465	0
244	20231103	152800	482324135	4465	4465	4465	4465	0
245	20231103	152700	482324135	4465	4465	4465	4465	0
246	20231103	152600	482324135	4465	4465	4465	4465	0
247	20231103	152500	482324135	4465	4465	4465	4465	0
248	20231103	152400	482324135	4465	4465	4465	4465	0
249	20231103	152300	482324135	4465	4465	4465	4465	0
250	20231103	152200	482324135	4465	4465	4465	4465	0
251	20231103	152100	482324135	4465	4465	4465	4465	0
252	20231103	152000	482324135	4465	4465	4465	4465	0
253	20231103	151900	482324135	4465	4465	4465	4465	0
254	20231103	151800	482324135	4465	4465	4465	4465	0
255	20231103	151700	482324135	4465	4465	4465	4465	191
256	20231103	151600	481471320	4465	4465	4465	4465	20
257	20231103	151500	481382020	4465	4465	4465	4465	328
258	20231103	151400	479917500	4455	4455	4455	4455	500
259	20231103	151300	477690000	4460	4460	4460	4460	300
260	20231103	151200	476352000	4460	4460	4460	4460	327
261	20231103	151100	474893580	4460	4460	4460	4460	1
262	20231103	151000	474889120	4450	4450	4450	4450	1
263	20231103	150900	474884670	4450	4455	4455	4450	101
264	20231103	150800	474435210	4465	4465	4465	4465	0
265	20231103	150700	474435210	4465	4465	4465	4465	18
266	20231103	150600	474354840	4460	4460	4460	4460	0
267	20231103	150500	474354840	4460	4455	4460	4455	1553
268	20231103	150400	467430950	4455	4455	4455	4455	0
269	20231103	150300	467430950	4455	4450	4455	4450	435
270	20231103	150200	465493645	4455	4455	4455	4455	0
271	20231103	150100	465493645	4455	4455	4455	4455	624
272	20231103	150000	462713725	4455	4455	4455	4455	375
273	20231103	145900	461043100	4445	4445	4445	4445	1365
274	20231103	145800	454975675	4450	4450	4450	4450	0
275	20231103	145700	454975675	4450	4450	4450	4450	0
276	20231103	145600	454975675	4450	4450	4450	4450	544
277	20231103	145500	452554875	4455	4455	4455	4455	0
278	20231103	145400	452554875	4455	4455	4455	4455	1000
279	20231103	145300	448099875	4455	4455	4455	4455	321
280	20231103	145200	446669820	4455	4460	4460	4455	110
281	20231103	145100	446179720	4455	4455	4455	4455	49
282	20231103	145000	445961425	4460	4460	4460	4460	0
283	20231103	144900	445961425	4460	4460	4460	4460	0
284	20231103	144800	445961425	4460	4460	4460	4455	84
285	20231103	144700	445586790	4460	4460	4460	4460	33
286	20231103	144600	445439610	4460	4460	4460	4460	123
287	20231103	144500	444891030	4460	4460	4460	4460	0
288	20231103	144400	444891030	4460	4460	4460	4460	0
289	20231103	144300	444891030	4460	4460	4460	4460	0
290	20231103	144200	444891030	4460	4470	4470	4460	109
291	20231103	144100	444404475	4465	4465	4465	4465	100
292	20231103	144000	443957975	4465	4460	4465	4460	102
293	20231103	143900	443502555	4470	4470	4470	4470	0
294	20231103	143800	443502555	4470	4470	4470	4470	1
295	20231103	143700	443498085	4465	4465	4465	4465	438
296	20231103	143600	441542415	4465	4465	4465	4465	0
297	20231103	143500	441542415	4465	4465	4465	4465	0
298	20231103	143400	441542415	4465	4465	4465	4465	0
299	20231103	143300	441542415	4465	4465	4465	4465	1
300	20231103	143200	441537950	4455	4465	4465	4455	92
301	20231103	143100	441128020	4465	4465	4465	4465	0
302	20231103	143000	441128020	4465	4465	4465	4465	20
303	20231103	142900	441038720	4465	4465	4465	4465	40
304	20231103	142800	440860120	4465	4465	4465	4465	0
305	20231103	142700	440860120	4465	4465	4465	4465	0
306	20231103	142600	440860120	4465	4465	4465	4465	0
307	20231103	142500	440860120	4465	4465	4465	4465	24
308	20231103	142400	440752960	4465	4465	4465	4465	6
309	20231103	142300	440726170	4465	4465	4465	4465	100
310	20231103	142200	440279670	4465	4465	4465	4465	0
311	20231103	142100	440279670	4465	4465	4465	4465	0
312	20231103	142000	440279670	4465	4465	4465	4465	0
313	20231103	141900	440279670	4465	4465	4465	4465	0
314	20231103	141800	440279670	4465	4465	4465	4465	0
315	20231103	141700	440279670	4465	4465	4465	4465	8
316	20231103	141600	440243950	4470	4470	4470	4470	44
317	20231103	141500	440047270	4465	4465	4465	4465	334
318	20231103	141400	438555960	4460	4460	4460	4460	573
319	20231103	141300	436000380	4465	4465	4465	4465	0
320	20231103	141200	436000380	4465	4465	4465	4465	592
321	20231103	141100	433357100	4465	4465	4465	4465	0
322	20231103	141000	433357100	4465	4465	4465	4465	3
323	20231103	140900	433343705	4465	4465	4465	4460	58
324	20231103	140800	433084935	4460	4460	4460	4460	1
325	20231103	140700	433080475	4455	4455	4455	4455	67
326	20231103	140600	432781990	4440	4440	4440	4440	0
327	20231103	140500	432781990	4440	4465	4465	4430	4391
328	20231103	140400	413254870	4465	4470	4470	4465	364
329	20231103	140300	411627940	4475	4475	4475	4475	2
330	20231103	140200	411618990	4470	4475	4475	4465	210
331	20231103	140100	410679625	4480	4480	4480	4480	0
332	20231103	140000	410679625	4480	4475	4480	4475	2
333	20231103	135900	410670670	4480	4480	4480	4480	0
334	20231103	135800	410670670	4480	4480	4480	4480	20
335	20231103	135700	410581070	4480	4480	4480	4480	0
336	20231103	135600	410581070	4480	4480	4480	4480	1
337	20231103	135500	410576590	4470	4470	4470	4470	1
338	20231103	135400	410572120	4480	4480	4480	4480	0
339	20231103	135300	410572120	4480	4480	4480	4480	0
340	20231103	135200	410572120	4480	4480	4480	4480	1
341	20231103	135100	410567640	4465	4465	4465	4465	0
342	20231103	135000	410567640	4465	4465	4465	4465	2
343	20231103	134900	410558710	4485	4485	4485	4485	0
344	20231103	134800	410558710	4485	4485	4485	4485	0
345	20231103	134700	410558710	4485	4485	4485	4485	0
346	20231103	134600	410558710	4485	4485	4485	4485	0
347	20231103	134500	410558710	4485	4485	4485	4485	1
348	20231103	134400	410554225	4485	4485	4485	4485	0
349	20231103	134300	410554225	4485	4485	4485	4485	0
350	20231103	134200	410554225	4485	4485	4485	4485	0
351	20231103	134100	410554225	4485	4485	4485	4485	1
352	20231103	134000	410549740	4485	4485	4485	4485	6
353	20231103	133900	410522830	4465	4470	4470	4465	1130
354	20231103	133800	405472210	4470	4470	4470	4470	0
355	20231103	133700	405472210	4470	4470	4470	4470	238
356	20231103	133600	404408350	4490	4490	4490	4490	0
357	20231103	133500	404408350	4490	4490	4490	4490	0
358	20231103	133400	404408350	4490	4490	4490	4490	0
359	20231103	133300	404408350	4490	4490	4490	4490	100
360	20231103	133200	403959350	4490	4490	4490	4490	1
361	20231103	133100	403954860	4460	4495	4500	4460	1499
362	20231103	133000	397236400	4495	4470	4495	4470	6201
363	20231103	132900	369437730	4465	4465	4465	4465	155
364	20231103	132800	368745655	4470	4470	4470	4470	0
365	20231103	132700	368745655	4470	4470	4470	4470	3
366	20231103	132600	368732245	4465	4465	4465	4465	45
367	20231103	132500	368531320	4465	4465	4465	4455	61
368	20231103	132400	368259255	4465	4465	4465	4465	0
369	20231103	132300	368259255	4465	4465	4465	4465	4
370	20231103	132200	368241395	4465	4465	4465	4465	5
371	20231103	132100	368219070	4465	4465	4465	4465	0
372	20231103	132000	368219070	4465	4465	4465	4465	27
373	20231103	131900	368098515	4465	4465	4465	4465	1
374	20231103	131800	368094050	4450	4450	4450	4450	0
375	20231103	131700	368094050	4450	4460	4460	4450	35
376	20231103	131600	367938000	4460	4460	4460	4460	0
377	20231103	131500	367938000	4460	4460	4460	4460	1
378	20231103	131400	367933540	4455	4455	4455	4455	0
379	20231103	131300	367933540	4455	4455	4455	4455	33
380	20231103	131200	367786525	4455	4455	4455	4455	0
381	20231103	131100	367786525	4455	4455	4455	4455	26
382	20231103	131000	367670695	4455	4455	4455	4455	136
383	20231103	130900	367064815	4455	4455	4455	4455	0
384	20231103	130800	367064815	4455	4455	4455	4455	5
385	20231103	130700	367042540	4455	4455	4455	4455	291
386	20231103	130600	365746135	4455	4455	4455	4455	5
387	20231103	130500	365723860	4450	4455	4460	4450	512
388	20231103	130400	363443970	4450	4460	4460	4450	103
389	20231103	130300	362985610	4460	4460	4460	4460	7
390	20231103	130200	362954390	4460	4460	4460	4460	0
391	20231103	130100	362954390	4460	4455	4460	4455	194
392	20231103	130000	362089315	4450	4450	4450	4450	0
393	20231103	125900	362089315	4450	4450	4450	4450	0
394	20231103	125800	362089315	4450	4450	4450	4450	0
395	20231103	125700	362089315	4450	4450	4455	4450	203
396	20231103	125600	361184965	4455	4450	4455	4450	517
397	20231103	125500	358884310	4450	4450	4450	4450	100
398	20231103	125400	358439310	4455	4455	4455	4455	562
399	20231103	125300	355935600	4455	4470	4470	4455	1849
400	20231103	125200	347685570	4470	4470	4470	4470	0
401	20231103	125100	347685570	4470	4470	4470	4470	38
402	20231103	125000	347515710	4470	4470	4470	4470	30
403	20231103	124900	347381610	4475	4475	4475	4475	0
404	20231103	124800	347381610	4475	4475	4475	4475	0
405	20231103	124700	347381610	4475	4475	4475	4475	0
406	20231103	124600	347381610	4475	4475	4475	4475	0
407	20231103	124500	347381610	4475	4475	4475	4475	100
408	20231103	124400	346934110	4470	4470	4470	4470	50
409	20231103	124300	346710610	4470	4470	4470	4470	0
410	20231103	124200	346710610	4470	4470	4470	4470	0
411	20231103	124100	346710610	4470	4470	4470	4470	0
412	20231103	124000	346710610	4470	4470	4470	4470	0
413	20231103	123900	346710610	4470	4475	4475	4470	150
414	20231103	123800	346039860	4480	4480	4480	4480	0
415	20231103	123700	346039860	4480	4480	4480	4480	3
416	20231103	123600	346026420	4470	4470	4470	4470	72
417	20231103	123500	345704580	4470	4470	4470	4470	0
418	20231103	123400	345704580	4470	4470	4470	4470	500
419	20231103	123300	343469580	4475	4475	4475	4475	0
420	20231103	123200	343469580	4475	4470	4475	4470	277
421	20231103	123100	342230255	4470	4465	4470	4460	532
422	20231103	123000	339854285	4460	4460	4460	4460	0
423	20231103	122900	339854285	4460	4460	4460	4460	250
424	20231103	122800	338739285	4460	4465	4465	4460	350
425	20231103	122700	337177710	4465	4465	4470	4465	57
426	20231103	122600	336923200	4470	4470	4470	4470	0
427	20231103	122500	336923200	4470	4470	4470	4470	0
428	20231103	122400	336923200	4470	4470	4470	4470	50
429	20231103	122300	336699700	4470	4470	4470	4470	0
430	20231103	122200	336699700	4470	4470	4470	4470	0
431	20231103	122100	336699700	4470	4470	4470	4470	1
432	20231103	122000	336695230	4460	4460	4460	4460	68
433	20231103	121900	336391950	4460	4460	4460	4460	169
434	20231103	121800	335638210	4470	4470	4470	4470	46
435	20231103	121700	335432590	4470	4470	4470	4470	0
436	20231103	121600	335432590	4470	4475	4475	4470	2
437	20231103	121500	335423645	4465	4475	4475	4465	231
438	20231103	121400	334389930	4480	4480	4480	4480	0
439	20231103	121300	334389930	4480	4480	4480	4480	100
440	20231103	121200	333941930	4480	4480	4480	4480	0
441	20231103	121100	333941930	4480	4480	4480	4480	80
442	20231103	121000	333583530	4475	4475	4475	4475	4
443	20231103	120900	333565630	4480	4465	4480	4465	3
444	20231103	120800	333552220	4480	4475	4480	4475	1230
445	20231103	120700	328045470	4475	4470	4475	4470	300
446	20231103	120600	326703920	4475	4475	4475	4475	0
447	20231103	120500	326703920	4475	4475	4475	4475	0
448	20231103	120400	326703920	4475	4475	4475	4475	0
449	20231103	120300	326703920	4475	4475	4475	4475	10
450	20231103	120200	326659170	4475	4475	4475	4475	0
451	20231103	120100	326659170	4475	4460	4475	4460	501
452	20231103	120000	324424695	4475	4475	4475	4475	0
453	20231103	115900	324424695	4475	4475	4475	4475	0
454	20231103	115800	324424695	4475	4475	4475	4475	0
455	20231103	115700	324424695	4475	4475	4475	4475	0
456	20231103	115600	324424695	4475	4455	4475	4455	60
457	20231103	115500	324157375	4450	4450	4450	4450	30
458	20231103	115400	324023875	4475	4475	4475	4475	0
459	20231103	115300	324023875	4475	4475	4475	4475	0
460	20231103	115200	324023875	4475	4475	4475	4475	0
461	20231103	115100	324023875	4475	4475	4475	4475	0
462	20231103	115000	324023875	4475	4475	4475	4475	0
463	20231103	114900	324023875	4475	4475	4475	4475	0
464	20231103	114800	324023875	4475	4475	4475	4475	0
465	20231103	114700	324023875	4475	4475	4475	4475	0
466	20231103	114600	324023875	4475	4455	4475	4450	234
467	20231103	114500	322981890	4480	4480	4480	4480	0
468	20231103	114400	322981890	4480	4480	4480	4480	0
469	20231103	114300	322981890	4480	4480	4480	4480	0
470	20231103	114200	322981890	4480	4470	4480	4450	1979
471	20231103	114100	314155695	4470	4470	4470	4470	0
472	20231103	114000	314155695	4470	4470	4470	4470	14
473	20231103	113900	314093115	4480	4480	4480	4480	0
474	20231103	113800	314093115	4480	4480	4480	4480	100
475	20231103	113700	313645115	4480	4480	4480	4480	0
476	20231103	113600	313645115	4480	4480	4480	4480	1
477	20231103	113500	313640635	4475	4475	4475	4475	112
478	20231103	113400	313139435	4480	4480	4480	4480	0
479	20231103	113300	313139435	4480	4480	4480	4480	0
480	20231103	113200	313139435	4480	4480	4480	4480	0
481	20231103	113100	313139435	4480	4480	4480	4480	0
482	20231103	113000	313139435	4480	4475	4480	4475	10
483	20231103	112900	313094675	4475	4475	4475	4475	151
484	20231103	112800	312418950	4480	4475	4480	4475	2
485	20231103	112700	312409995	4480	4480	4480	4480	10
486	20231103	112600	312365195	4485	4485	4485	4485	0
487	20231103	112500	312365195	4485	4485	4485	4485	5
488	20231103	112400	312342770	4485	4485	4485	4485	0
489	20231103	112300	312342770	4485	4475	4485	4475	166
490	20231103	112200	311599910	4480	4485	4485	4480	70
491	20231103	112100	311286245	4490	4490	4490	4490	0
492	20231103	112000	311286245	4490	4485	4490	4485	16
493	20231103	111900	311214420	4485	4485	4485	4485	639
494	20231103	111800	308348505	4485	4485	4485	4485	0
495	20231103	111700	308348505	4485	4470	4485	4470	7
496	20231103	111600	308317200	4490	4490	4490	4490	0
497	20231103	111500	308317200	4490	4470	4490	4470	4
498	20231103	111400	308299265	4470	4490	4490	4470	2269
499	20231103	111300	298152065	4490	4490	4490	4490	6
500	20231103	111200	298125125	4490	4475	4490	4475	1566
501	20231103	111100	291110580	4470	4470	4470	4470	0
502	20231103	111000	291110580	4470	4470	4470	4470	95
503	20231103	110900	290685930	4470	4470	4470	4470	1
504	20231103	110800	290681460	4475	4475	4475	4475	52
505	20231103	110700	290448760	4475	4475	4475	4475	500
506	20231103	110600	288211260	4480	4480	4480	4480	130
507	20231103	110500	287628860	4480	4480	4480	4480	1
508	20231103	110400	287624380	4475	4475	4475	4475	0
509	20231103	110300	287624380	4475	4475	4485	4475	222
510	20231103	110200	286630920	4475	4475	4475	4475	1
511	20231103	110100	286626445	4475	4485	4485	4475	25
512	20231103	110000	286514350	4480	4480	4480	4480	42
513	20231103	105900	286326190	4480	4480	4480	4480	4
514	20231103	105800	286308270	4480	4480	4480	4480	0
515	20231103	105700	286308270	4480	4480	4480	4480	1220
516	20231103	105600	280842670	4480	4490	4490	4480	899
517	20231103	105500	276807160	4485	4485	4485	4485	250
518	20231103	105400	275685910	4490	4485	4490	4485	575
519	20231103	105300	273104260	4485	4480	4485	4480	1934
520	20231103	105200	264430635	4480	4480	4480	4480	201
521	20231103	105100	263530155	4480	4480	4480	4480	747
522	20231103	105000	260183595	4480	4480	4480	4480	0
523	20231103	104900	260183595	4480	4480	4480	4480	2
524	20231103	104800	260174635	4480	4480	4480	4475	84
525	20231103	104700	259798710	4480	4470	4480	4470	12
526	20231103	104600	259745050	4470	4470	4470	4470	0
527	20231103	104500	259745050	4470	4475	4475	4470	172
528	20231103	104400	258976120	4480	4470	4480	4470	57
529	20231103	104300	258720795	4485	4485	4485	4485	0
530	20231103	104200	258720795	4485	4485	4485	4485	0
531	20231103	104100	258720795	4485	4485	4485	4480	313
532	20231103	104000	257317075	4485	4485	4485	4485	213
533	20231103	103900	256361770	4490	4480	4490	4480	336
534	20231103	103800	254854650	4480	4480	4480	4480	150
535	20231103	103700	254182650	4480	4485	4485	4480	472
536	20231103	103600	252068085	4475	4470	4485	4470	6687
537	20231103	103500	222125890	4475	4455	4475	4455	1054
538	20231103	103400	217415990	4455	4455	4455	4455	50
539	20231103	103300	217193240	4450	4450	4450	4450	0
540	20231103	103200	217193240	4450	4450	4450	4450	0
541	20231103	103100	217193240	4450	4450	4450	4450	1
542	20231103	103000	217188790	4450	4445	4450	4445	201
543	20231103	102900	216294345	4445	4450	4450	4445	52
544	20231103	102800	216062990	4450	4450	4450	4450	247
545	20231103	102700	214963840	4450	4450	4450	4450	50
546	20231103	102600	214741340	4450	4450	4450	4450	419
547	20231103	102500	212876790	4450	4450	4450	4450	39
548	20231103	102400	212703240	4450	4450	4450	4450	19
549	20231103	102300	212618690	4450	4445	4450	4445	22
550	20231103	102200	212520795	4460	4455	4460	4455	13
551	20231103	102100	212462820	4445	4445	4445	4445	0
552	20231103	102000	212462820	4445	4445	4445	4440	159
553	20231103	101900	211756410	4445	4445	4445	4445	87
554	20231103	101800	211369695	4450	4450	4450	4450	200
555	20231103	101700	210479695	4450	4450	4450	4450	21
556	20231103	101600	210386245	4450	4460	4460	4450	2643
557	20231103	101500	198613710	4460	4470	4475	4460	1957
558	20231103	101400	189869360	4470	4470	4470	4465	317
559	20231103	101300	188452520	4470	4460	4470	4460	833
560	20231103	101200	184734605	4460	4460	4460	4460	111
561	20231103	101100	184239545	4455	4455	4455	4455	402
562	20231103	101000	182448635	4450	4445	4450	4445	361
563	20231103	100900	180842685	4445	4440	4445	4440	52
564	20231103	100800	180611550	4440	4435	4440	4435	647
565	20231103	100700	177739595	4435	4420	4435	4420	1431
566	20231103	100600	171405190	4420	4420	4420	4420	0
567	20231103	100500	171405190	4420	4410	4420	4410	1333
568	20231103	100400	165517520	4410	4410	4410	4410	0
569	20231103	100300	165517520	4410	4405	4410	4405	202
570	20231103	100200	164627210	4400	4400	4400	4400	0
571	20231103	100100	164627210	4400	4400	4400	4400	0
572	20231103	100000	164627210	4400	4410	4410	4400	6
573	20231103	095900	164600790	4410	4405	4410	4405	412
574	20231103	095800	162784695	4405	4405	4405	4405	116
575	20231103	095700	162273715	4405	4405	4405	4405	0
576	20231103	095600	162273715	4405	4405	4405	4405	0
577	20231103	095500	162273715	4405	4405	4405	4405	0
578	20231103	095400	162273715	4405	4405	4405	4405	1
579	20231103	095300	162269310	4390	4390	4390	4390	7
580	20231103	095200	162238580	4390	4390	4390	4390	439
581	20231103	095100	160311370	4390	4400	4400	4390	202
582	20231103	095000	159422580	4390	4390	4390	4390	1800
583	20231103	094900	151520580	4390	4390	4390	4390	47
584	20231103	094800	151314250	4390	4395	4400	4390	193
585	20231103	094700	150465470	4390	4395	4395	4390	1511
586	20231103	094600	143830160	4400	4405	4405	4400	806
587	20231103	094500	140282240	4405	4405	4405	4405	0
588	20231103	094400	140282240	4405	4405	4405	4405	0
589	20231103	094300	140282240	4405	4410	4410	4405	35
590	20231103	094200	140128045	4410	4405	4415	4405	269
591	20231103	094100	138942990	4415	4415	4415	4415	0
592	20231103	094000	138942990	4415	4405	4415	4405	4
593	20231103	093900	138925340	4415	4415	4415	4415	2
594	20231103	093800	138916510	4420	4420	4420	4420	22
595	20231103	093700	138819270	4425	4425	4425	4425	4
596	20231103	093600	138801570	4400	4405	4405	4400	717
597	20231103	093500	135645685	4420	4410	4420	4410	252
598	20231103	093400	134534345	4410	4395	4410	4395	1455
599	20231103	093300	128119450	4395	4395	4395	4395	11
600	20231103	093200	128071105	4400	4400	4405	4400	80
601	20231103	093100	127719095	4400	4400	4400	4400	215
602	20231103	093000	126773095	4400	4395	4400	4390	399
603	20231103	092900	125020975	4390	4390	4390	4390	104
604	20231103	092800	124564415	4390	4390	4390	4390	325
605	20231103	092700	123137665	4390	4390	4390	4390	0
606	20231103	092600	123137665	4390	4390	4390	4390	1094
607	20231103	092500	118335005	4385	4390	4390	4385	893
608	20231103	092400	114417650	4410	4410	4410	4410	1
609	20231103	092300	114413240	4395	4395	4395	4395	3106
610	20231103	092200	100762370	4410	4395	4410	4395	1165
611	20231103	092100	95641145	4400	4400	4400	4400	224
612	20231103	092000	94655545	4400	4395	4400	4395	485
613	20231103	091900	92522785	4405	4405	4405	4405	0
614	20231103	091800	92522785	4405	4405	4405	4395	3846
615	20231103	091700	75603815	4405	4425	4425	4405	483
616	20231103	091600	73474805	4425	4425	4425	4425	58
617	20231103	091500	73218155	4425	4425	4425	4425	20
618	20231103	091400	73129655	4425	4410	4425	4410	103
619	20231103	091300	72674675	4405	4405	4405	4405	0
620	20231103	091200	72674675	4405	4405	4405	4405	15
621	20231103	091100	72608600	4420	4400	4420	4400	305
622	20231103	091000	71261600	4400	4405	4405	4400	958
623	20231103	090900	67043580	4405	4410	4410	4405	500
624	20231103	090800	64841005	4430	4430	4430	4430	68
625	20231103	090700	64539765	4405	4430	4430	4405	283
626	20231103	090600	63288150	4430	4430	4430	4430	30
627	20231103	090500	63155250	4410	4395	4430	4395	712
628	20231103	090400	60013430	4395	4420	4420	4395	5672
629	20231103	090300	35005995	4420	4420	4420	4420	1500
630	20231103	090200	28375995	4420	4430	4430	4420	1777
631	20231103	090100	20512250	4435	4475	4475	4435	2011
632	20231103	090000	11574705	4475	4430	4475	4430	2609