KissMeData/170030/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202300	485812450	6930	6930	6930	6930	681
3	20231103	202200	485812450	6930	6930	6930	6930	0
4	20231103	202100	485812450	6930	6930	6930	6930	0
5	20231103	202000	485812450	6930	6930	6930	6930	0
6	20231103	201900	485812450	6930	6930	6930	6930	0
7	20231103	201800	485812450	6930	6930	6930	6930	0
8	20231103	201700	485812450	6930	6930	6930	6930	0
9	20231103	201600	485812450	6930	6930	6930	6930	0
10	20231103	201500	485812450	6930	6930	6930	6930	0
11	20231103	201400	485812450	6930	6930	6930	6930	0
12	20231103	201300	485812450	6930	6930	6930	6930	0
13	20231103	201200	485812450	6930	6930	6930	6930	0
14	20231103	201100	485812450	6930	6930	6930	6930	0
15	20231103	201000	485812450	6930	6930	6930	6930	0
16	20231103	200900	485812450	6930	6930	6930	6930	0
17	20231103	200800	485812450	6930	6930	6930	6930	0
18	20231103	200700	485812450	6930	6930	6930	6930	0
19	20231103	200600	485812450	6930	6930	6930	6930	0
20	20231103	200500	485812450	6930	6930	6930	6930	0
21	20231103	200400	485812450	6930	6930	6930	6930	0
22	20231103	200300	485812450	6930	6930	6930	6930	0
23	20231103	200200	485812450	6930	6930	6930	6930	0
24	20231103	200100	485812450	6930	6930	6930	6930	0
25	20231103	200000	485812450	6930	6930	6930	6930	0
26	20231103	195900	485812450	6930	6930	6930	6930	0
27	20231103	195800	485812450	6930	6930	6930	6930	0
28	20231103	195700	485812450	6930	6930	6930	6930	0
29	20231103	195600	485812450	6930	6930	6930	6930	0
30	20231103	195500	485812450	6930	6930	6930	6930	0
31	20231103	195400	485812450	6930	6930	6930	6930	0
32	20231103	195300	485812450	6930	6930	6930	6930	681
33	20231103	195200	485812450	6930	6930	6930	6930	0
34	20231103	195100	485812450	6930	6930	6930	6930	0
35	20231103	195000	485812450	6930	6930	6930	6930	0
36	20231103	194900	485812450	6930	6930	6930	6930	0
37	20231103	194800	485812450	6930	6930	6930	6930	0
38	20231103	194700	485812450	6930	6930	6930	6930	0
39	20231103	194600	485812450	6930	6930	6930	6930	0
40	20231103	194500	485812450	6930	6930	6930	6930	0
41	20231103	194400	485812450	6930	6930	6930	6930	0
42	20231103	194300	485812450	6930	6930	6930	6930	0
43	20231103	194200	485812450	6930	6930	6930	6930	0
44	20231103	194100	485812450	6930	6930	6930	6930	0
45	20231103	194000	485812450	6930	6930	6930	6930	0
46	20231103	193900	485812450	6930	6930	6930	6930	0
47	20231103	193800	485812450	6930	6930	6930	6930	0
48	20231103	193700	485812450	6930	6930	6930	6930	0
49	20231103	193600	485812450	6930	6930	6930	6930	0
50	20231103	193500	485812450	6930	6930	6930	6930	0
51	20231103	193400	485812450	6930	6930	6930	6930	0
52	20231103	193300	485812450	6930	6930	6930	6930	0
53	20231103	193200	485812450	6930	6930	6930	6930	0
54	20231103	193100	485812450	6930	6930	6930	6930	0
55	20231103	193000	485812450	6930	6930	6930	6930	0
56	20231103	192900	485812450	6930	6930	6930	6930	0
57	20231103	192800	485812450	6930	6930	6930	6930	0
58	20231103	192700	485812450	6930	6930	6930	6930	0
59	20231103	192600	485812450	6930	6930	6930	6930	0
60	20231103	192500	485812450	6930	6930	6930	6930	0
61	20231103	192400	485812450	6930	6930	6930	6930	0
62	20231103	192300	485812450	6930	6930	6930	6930	681
63	20231103	192200	485812450	6930	6930	6930	6930	0
64	20231103	192100	485812450	6930	6930	6930	6930	0
65	20231103	192000	485812450	6930	6930	6930	6930	0
66	20231103	191900	485812450	6930	6930	6930	6930	0
67	20231103	191800	485812450	6930	6930	6930	6930	0
68	20231103	191700	485812450	6930	6930	6930	6930	0
69	20231103	191600	485812450	6930	6930	6930	6930	0
70	20231103	191500	485812450	6930	6930	6930	6930	0
71	20231103	191400	485812450	6930	6930	6930	6930	0
72	20231103	191300	485812450	6930	6930	6930	6930	0
73	20231103	191200	485812450	6930	6930	6930	6930	0
74	20231103	191100	485812450	6930	6930	6930	6930	0
75	20231103	191000	485812450	6930	6930	6930	6930	0
76	20231103	190900	485812450	6930	6930	6930	6930	0
77	20231103	190800	485812450	6930	6930	6930	6930	0
78	20231103	190700	485812450	6930	6930	6930	6930	0
79	20231103	190600	485812450	6930	6930	6930	6930	0
80	20231103	190500	485812450	6930	6930	6930	6930	0
81	20231103	190400	485812450	6930	6930	6930	6930	0
82	20231103	190300	485812450	6930	6930	6930	6930	0
83	20231103	190200	485812450	6930	6930	6930	6930	0
84	20231103	190100	485812450	6930	6930	6930	6930	0
85	20231103	190000	485812450	6930	6930	6930	6930	0
86	20231103	185900	485812450	6930	6930	6930	6930	0
87	20231103	185800	485812450	6930	6930	6930	6930	0
88	20231103	185700	485812450	6930	6930	6930	6930	0
89	20231103	185600	485812450	6930	6930	6930	6930	0
90	20231103	185500	485812450	6930	6930	6930	6930	0
91	20231103	185400	485812450	6930	6930	6930	6930	0
92	20231103	185300	485812450	6930	6930	6930	6930	681
93	20231103	185200	485812450	6930	6930	6930	6930	0
94	20231103	185100	485812450	6930	6930	6930	6930	0
95	20231103	185000	485812450	6930	6930	6930	6930	0
96	20231103	184900	485812450	6930	6930	6930	6930	0
97	20231103	184800	485812450	6930	6930	6930	6930	0
98	20231103	184700	485812450	6930	6930	6930	6930	0
99	20231103	184600	485812450	6930	6930	6930	6930	0
100	20231103	184500	485812450	6930	6930	6930	6930	0
101	20231103	184400	485812450	6930	6930	6930	6930	0
102	20231103	184300	485812450	6930	6930	6930	6930	0
103	20231103	184200	485812450	6930	6930	6930	6930	0
104	20231103	184100	485812450	6930	6930	6930	6930	0
105	20231103	184000	485812450	6930	6930	6930	6930	0
106	20231103	183900	485812450	6930	6930	6930	6930	0
107	20231103	183800	485812450	6930	6930	6930	6930	0
108	20231103	183700	485812450	6930	6930	6930	6930	0
109	20231103	183600	485812450	6930	6930	6930	6930	0
110	20231103	183500	485812450	6930	6930	6930	6930	0
111	20231103	183400	485812450	6930	6930	6930	6930	0
112	20231103	183300	485812450	6930	6930	6930	6930	0
113	20231103	183200	485812450	6930	6930	6930	6930	0
114	20231103	183100	485812450	6930	6930	6930	6930	0
115	20231103	183000	485812450	6930	6930	6930	6930	0
116	20231103	182900	485812450	6930	6930	6930	6930	0
117	20231103	182800	485812450	6930	6930	6930	6930	0
118	20231103	182700	485812450	6930	6930	6930	6930	0
119	20231103	182600	485812450	6930	6930	6930	6930	0
120	20231103	182500	485812450	6930	6930	6930	6930	0
121	20231103	182400	485812450	6930	6930	6930	6930	0
122	20231103	182300	485812450	6930	6930	6930	6930	681
123	20231103	182200	485812450	6930	6930	6930	6930	0
124	20231103	182100	485812450	6930	6930	6930	6930	0
125	20231103	182000	485812450	6930	6930	6930	6930	0
126	20231103	181900	485812450	6930	6930	6930	6930	0
127	20231103	181800	485812450	6930	6930	6930	6930	0
128	20231103	181700	485812450	6930	6930	6930	6930	0
129	20231103	181600	485812450	6930	6930	6930	6930	0
130	20231103	181500	485812450	6930	6930	6930	6930	0
131	20231103	181400	485812450	6930	6930	6930	6930	0
132	20231103	181300	485812450	6930	6930	6930	6930	0
133	20231103	181200	485812450	6930	6930	6930	6930	0
134	20231103	181100	485812450	6930	6930	6930	6930	0
135	20231103	181000	485812450	6930	6930	6930	6930	0
136	20231103	180900	485812450	6930	6930	6930	6930	0
137	20231103	180800	485812450	6930	6930	6930	6930	0
138	20231103	180700	485812450	6930	6930	6930	6930	0
139	20231103	180600	485812450	6930	6930	6930	6930	0
140	20231103	180500	485812450	6930	6930	6930	6930	0
141	20231103	180400	485812450	6930	6930	6930	6930	0
142	20231103	180300	485812450	6930	6930	6930	6930	0
143	20231103	180200	485812450	6930	6930	6930	6930	0
144	20231103	180100	485812450	6930	6930	6930	6930	0
145	20231103	180000	485812450	6930	6930	6930	6930	0
146	20231103	175900	485812450	6930	6930	6930	6930	0
147	20231103	175800	485812450	6930	6930	6930	6930	0
148	20231103	175700	485812450	6930	6930	6930	6930	0
149	20231103	175600	485812450	6930	6930	6930	6930	0
150	20231103	175500	485812450	6930	6930	6930	6930	0
151	20231103	175400	485812450	6930	6930	6930	6930	0
152	20231103	175300	485812450	6930	6930	6930	6930	681
153	20231103	175200	485812450	6930	6930	6930	6930	0
154	20231103	175100	485812450	6930	6930	6930	6930	0
155	20231103	175000	485812450	6930	6930	6930	6930	0
156	20231103	174900	485812450	6930	6930	6930	6930	0
157	20231103	174800	485812450	6930	6930	6930	6930	0
158	20231103	174700	485812450	6930	6930	6930	6930	0
159	20231103	174600	485812450	6930	6930	6930	6930	0
160	20231103	174500	485812450	6930	6930	6930	6930	0
161	20231103	174400	485812450	6930	6930	6930	6930	0
162	20231103	174300	485812450	6930	6930	6930	6930	0
163	20231103	174200	485812450	6930	6930	6930	6930	0
164	20231103	174100	485812450	6930	6930	6930	6930	0
165	20231103	174000	485812450	6930	6930	6930	6930	0
166	20231103	173900	485812450	6930	6930	6930	6930	0
167	20231103	173800	485812450	6930	6930	6930	6930	0
168	20231103	173700	485812450	6930	6930	6930	6930	0
169	20231103	173600	485812450	6930	6930	6930	6930	0
170	20231103	173500	485812450	6930	6930	6930	6930	0
171	20231103	173400	485812450	6930	6930	6930	6930	0
172	20231103	173300	485812450	6930	6930	6930	6930	0
173	20231103	173200	485812450	6930	6930	6930	6930	0
174	20231103	173100	485812450	6930	6930	6930	6930	0
175	20231103	173000	485812450	6930	6930	6930	6930	0
176	20231103	172900	485812450	6930	6930	6930	6930	0
177	20231103	172800	485812450	6930	6930	6930	6930	0
178	20231103	172700	485812450	6930	6930	6930	6930	0
179	20231103	172600	485812450	6930	6930	6930	6930	0
180	20231103	172500	485812450	6930	6930	6930	6930	0
181	20231103	172400	485812450	6930	6930	6930	6930	0
182	20231103	172300	485812450	6930	6930	6930	6930	681
183	20231103	172200	485812450	6930	6930	6930	6930	0
184	20231103	172100	485812450	6930	6930	6930	6930	0
185	20231103	172000	485812450	6930	6930	6930	6930	0
186	20231103	171900	485812450	6930	6930	6930	6930	0
187	20231103	171800	485812450	6930	6930	6930	6930	0
188	20231103	171700	485812450	6930	6930	6930	6930	0
189	20231103	171600	485812450	6930	6930	6930	6930	0
190	20231103	171500	485812450	6930	6930	6930	6930	0
191	20231103	171400	485812450	6930	6930	6930	6930	0
192	20231103	171300	485812450	6930	6930	6930	6930	0
193	20231103	171200	485812450	6930	6930	6930	6930	0
194	20231103	171100	485812450	6930	6930	6930	6930	0
195	20231103	171000	485812450	6930	6930	6930	6930	0
196	20231103	170900	485812450	6930	6930	6930	6930	0
197	20231103	170800	485812450	6930	6930	6930	6930	0
198	20231103	170700	485812450	6930	6930	6930	6930	0
199	20231103	170600	485812450	6930	6930	6930	6930	0
200	20231103	170500	485812450	6930	6930	6930	6930	0
201	20231103	170400	485812450	6930	6930	6930	6930	0
202	20231103	170300	485812450	6930	6930	6930	6930	0
203	20231103	170200	485812450	6930	6930	6930	6930	0
204	20231103	170100	485812450	6930	6930	6930	6930	0
205	20231103	170000	485812450	6930	6930	6930	6930	0
206	20231103	165900	485812450	6930	6930	6930	6930	0
207	20231103	165800	485812450	6930	6930	6930	6930	0
208	20231103	165700	485812450	6930	6930	6930	6930	0
209	20231103	165600	485812450	6930	6930	6930	6930	0
210	20231103	165500	485812450	6930	6930	6930	6930	0
211	20231103	165400	485812450	6930	6930	6930	6930	0
212	20231103	165300	485812450	6930	6930	6930	6930	681
213	20231103	165200	485812450	6930	6930	6930	6930	0
214	20231103	165100	485812450	6930	6930	6930	6930	0
215	20231103	165000	485812450	6930	6930	6930	6930	0
216	20231103	164900	485812450	6930	6930	6930	6930	0
217	20231103	164800	485812450	6930	6930	6930	6930	0
218	20231103	164700	485812450	6930	6930	6930	6930	0
219	20231103	164600	485812450	6930	6930	6930	6930	0
220	20231103	164500	485812450	6930	6930	6930	6930	0
221	20231103	164400	485812450	6930	6930	6930	6930	0
222	20231103	164300	485812450	6930	6930	6930	6930	0
223	20231103	164200	485812450	6930	6930	6930	6930	0
224	20231103	164100	485812450	6930	6930	6930	6930	0
225	20231103	164000	485812450	6930	6930	6930	6930	0
226	20231103	163900	485812450	6930	6930	6930	6930	0
227	20231103	163800	485812450	6930	6930	6930	6930	0
228	20231103	163700	485812450	6930	6930	6930	6930	0
229	20231103	163600	485812450	6930	6930	6930	6930	0
230	20231103	163500	485812450	6930	6930	6930	6930	0
231	20231103	163400	485812450	6930	6930	6930	6930	0
232	20231103	163300	485812450	6930	6930	6930	6930	0
233	20231103	163200	485812450	6930	6930	6930	6930	0
234	20231103	163100	485812450	6930	6930	6930	6930	0
235	20231103	163000	485812450	6930	6930	6930	6930	0
236	20231103	162900	485812450	6930	6930	6930	6930	0
237	20231103	162800	485812450	6930	6930	6930	6930	0
238	20231103	162700	485812450	6930	6930	6930	6930	0
239	20231103	162600	485812450	6930	6930	6930	6930	0
240	20231103	162500	485812450	6930	6930	6930	6930	0
241	20231103	162400	485812450	6930	6930	6930	6930	0
242	20231103	162300	485812450	6930	6930	6930	6930	681
243	20231103	162200	485812450	6930	6930	6930	6930	0
244	20231103	162100	485812450	6930	6930	6930	6930	0
245	20231103	162000	485812450	6930	6930	6930	6930	0
246	20231103	161900	485812450	6930	6930	6930	6930	0
247	20231103	161800	485812450	6930	6930	6930	6930	0
248	20231103	161700	485812450	6930	6930	6930	6930	0
249	20231103	161600	485812450	6930	6930	6930	6930	0
250	20231103	161500	485812450	6930	6930	6930	6930	0
251	20231103	161400	485812450	6930	6930	6930	6930	0
252	20231103	161300	485812450	6930	6930	6930	6930	0
253	20231103	161200	485812450	6930	6930	6930	6930	0
254	20231103	161100	485812450	6930	6930	6930	6930	0
255	20231103	161000	485812450	6930	6930	6930	6930	0
256	20231103	160900	485812450	6930	6930	6930	6930	0
257	20231103	160800	485812450	6930	6930	6930	6930	0
258	20231103	160700	485812450	6930	6930	6930	6930	0
259	20231103	160600	485812450	6930	6930	6930	6930	0
260	20231103	160500	485812450	6930	6930	6930	6930	0
261	20231103	160400	485812450	6930	6930	6930	6930	0
262	20231103	160300	485812450	6930	6930	6930	6930	0
263	20231103	160200	485812450	6930	6930	6930	6930	0
264	20231103	160100	485812450	6930	6930	6930	6930	0
265	20231103	160000	485812450	6930	6930	6930	6930	0
266	20231103	155900	485812450	6930	6930	6930	6930	0
267	20231103	155800	485812450	6930	6930	6930	6930	0
268	20231103	155700	485812450	6930	6930	6930	6930	0
269	20231103	155600	485812450	6930	6930	6930	6930	0
270	20231103	155500	485812450	6930	6930	6930	6930	0
271	20231103	155400	485812450	6930	6930	6930	6930	0
272	20231103	155300	485812450	6930	6930	6930	6930	681
273	20231103	155200	485812450	6930	6930	6930	6930	0
274	20231103	155100	485812450	6930	6930	6930	6930	0
275	20231103	155000	485812450	6930	6930	6930	6930	0
276	20231103	154900	485812450	6930	6930	6930	6930	0
277	20231103	154800	485812450	6930	6930	6930	6930	0
278	20231103	154700	485812450	6930	6930	6930	6930	0
279	20231103	154600	485812450	6930	6930	6930	6930	0
280	20231103	154500	485812450	6930	6930	6930	6930	0
281	20231103	154400	485812450	6930	6930	6930	6930	0
282	20231103	154300	485812450	6930	6930	6930	6930	0
283	20231103	154200	485812450	6930	6930	6930	6930	0
284	20231103	154100	485812450	6930	6930	6930	6930	0
285	20231103	154000	485812450	6930	6930	6930	6930	0
286	20231103	153900	485812450	6930	6930	6930	6930	0
287	20231103	153800	485812450	6930	6930	6930	6930	0
288	20231103	153700	485812450	6930	6930	6930	6930	0
289	20231103	153600	485812450	6930	6930	6930	6930	0
290	20231103	153500	485812450	6930	6930	6930	6930	0
291	20231103	153400	485812450	6930	6930	6930	6930	0
292	20231103	153300	485812450	6930	6930	6930	6930	0
293	20231103	153200	485812450	6930	6930	6930	6930	0
294	20231103	153100	485812450	6930	6930	6930	6930	0
295	20231103	153000	485812450	6930	6930	6930	6930	681
296	20231103	152900	481093120	6930	6930	6930	6930	0
297	20231103	152800	481093120	6930	6930	6930	6930	0
298	20231103	152700	481093120	6930	6930	6930	6930	0
299	20231103	152600	481093120	6930	6930	6930	6930	0
300	20231103	152500	481093120	6930	6930	6930	6930	0
301	20231103	152400	481093120	6930	6930	6930	6930	0
302	20231103	152300	481093120	6930	6930	6930	6930	0
303	20231103	152200	481093120	6930	6930	6930	6930	0
304	20231103	152100	481093120	6930	6930	6930	6930	0
305	20231103	152000	481093120	6930	6930	6930	6930	0
306	20231103	151900	481093120	6930	6930	6930	6930	2
307	20231103	151800	481079260	6940	6940	6940	6940	683
308	20231103	151700	476339240	6940	6940	6940	6940	0
309	20231103	151600	476339240	6940	6940	6940	6940	101
310	20231103	151500	475638300	6950	6950	6950	6950	0
311	20231103	151400	475638300	6950	6940	6950	6940	124
312	20231103	151300	474777730	6940	6950	6950	6940	202
313	20231103	151200	473375840	6950	6950	6950	6950	0
314	20231103	151100	473375840	6950	6950	6950	6950	266
315	20231103	151000	471527140	6950	6950	6950	6950	10
316	20231103	150900	471457640	6960	6950	6960	6950	120
317	20231103	150800	470623440	6950	6950	6950	6950	0
318	20231103	150700	470623440	6950	6950	6950	6950	12
319	20231103	150600	470540040	6950	6950	6950	6950	237
320	20231103	150500	468892890	6960	6960	6960	6960	374
321	20231103	150400	466289850	6960	6960	6960	6960	0
322	20231103	150300	466289850	6960	6960	6960	6960	0
323	20231103	150200	466289850	6960	6960	6960	6960	0
324	20231103	150100	466289850	6960	6960	6960	6960	0
325	20231103	150000	466289850	6960	6960	6960	6960	1
326	20231103	145900	466282890	6950	6950	6950	6950	150
327	20231103	145800	465240390	6950	6950	6950	6950	1
328	20231103	145700	465233440	6960	6960	6960	6960	0
329	20231103	145600	465233440	6960	6960	6960	6960	40
330	20231103	145500	464955040	6960	6960	6960	6960	0
331	20231103	145400	464955040	6960	6960	6960	6960	155
332	20231103	145300	463876240	6970	6960	6970	6960	56
333	20231103	145200	463486430	6970	6970	6970	6970	60
334	20231103	145100	463068230	6970	6970	6970	6970	10
335	20231103	145000	462998530	6960	6950	6960	6950	54
336	20231103	144900	462623190	6960	6960	6960	6960	2
337	20231103	144800	462609270	6950	6950	6950	6950	0
338	20231103	144700	462609270	6950	6950	6950	6950	500
339	20231103	144600	459134270	6950	6950	6950	6950	152
340	20231103	144500	458077870	6950	6960	6960	6950	799
341	20231103	144400	452519870	6970	6980	6980	6970	682
342	20231103	144300	447765830	6980	6980	6980	6980	59
343	20231103	144200	447354010	6980	6990	7000	6980	629
344	20231103	144100	442958190	6980	6980	6980	6980	1
345	20231103	144000	442951210	6970	6980	6980	6970	121
346	20231103	143900	442106730	6970	6980	6980	6970	12
347	20231103	143800	442023030	6980	6980	6980	6980	5
348	20231103	143700	441988130	6970	6980	6980	6970	3
349	20231103	143600	441967210	7000	6960	7000	6960	3158
350	20231103	143500	419895150	6960	6960	6960	6960	26
351	20231103	143400	419714190	6970	6960	6970	6960	1400
352	20231103	143300	409958190	6970	6950	6970	6950	59
353	20231103	143200	409548040	6950	6950	6950	6950	49
354	20231103	143100	409207490	6950	6950	6950	6950	45
355	20231103	143000	408894740	6950	6960	6960	6950	120
356	20231103	142900	408059730	6960	6960	6960	6960	1
357	20231103	142800	408052770	6960	6960	6960	6960	686
358	20231103	142700	403278210	6960	6950	6970	6940	5237
359	20231103	142600	366839410	6950	6940	6950	6940	1315
360	20231103	142500	357709810	6940	6920	6950	6920	3453
361	20231103	142400	333741490	6920	6920	6920	6920	1900
362	20231103	142300	320593490	6920	6920	6920	6920	0
363	20231103	142200	320593490	6920	6920	6920	6920	0
364	20231103	142100	320593490	6920	6920	6920	6920	0
365	20231103	142000	320593490	6920	6900	6920	6900	5640
366	20231103	141900	281602880	6890	6890	6890	6890	500
367	20231103	141800	278157880	6890	6890	6890	6890	1500
368	20231103	141700	267822880	6880	6900	6900	6880	1503
369	20231103	141600	257470730	6900	6900	6900	6900	100
370	20231103	141500	256780730	6910	6910	6910	6910	0
371	20231103	141400	256780730	6910	6910	6910	6910	10
372	20231103	141300	256711630	6910	6910	6910	6910	400
373	20231103	141200	253947630	6900	6900	6900	6900	0
374	20231103	141100	253947630	6900	6900	6900	6900	14
375	20231103	141000	253851030	6900	6900	6900	6900	0
376	20231103	140900	253851030	6900	6900	6900	6900	10
377	20231103	140800	253782030	6900	6900	6900	6900	0
378	20231103	140700	253782030	6900	6900	6900	6900	100
379	20231103	140600	253092030	6910	6910	6910	6910	0
380	20231103	140500	253092030	6910	6910	6910	6910	0
381	20231103	140400	253092030	6910	6910	6910	6910	0
382	20231103	140300	253092030	6910	6910	6910	6910	0
383	20231103	140200	253092030	6910	6910	6910	6910	0
384	20231103	140100	253092030	6910	6900	6910	6900	65
385	20231103	140000	252643480	6910	6910	6910	6910	20
386	20231103	135900	252505280	6900	6900	6900	6900	0
387	20231103	135800	252505280	6900	6900	6900	6900	0
388	20231103	135700	252505280	6900	6900	6900	6900	0
389	20231103	135600	252505280	6900	6900	6900	6900	671
390	20231103	135500	247875380	6900	6900	6900	6900	75
391	20231103	135400	247357880	6900	6900	6900	6900	0
392	20231103	135300	247357880	6900	6900	6900	6900	0
393	20231103	135200	247357880	6900	6900	6900	6900	14
394	20231103	135100	247261280	6900	6900	6900	6900	0
395	20231103	135000	247261280	6900	6900	6900	6900	0
396	20231103	134900	247261280	6900	6900	6900	6900	0
397	20231103	134800	247261280	6900	6900	6900	6900	0
398	20231103	134700	247261280	6900	6900	6900	6900	0
399	20231103	134600	247261280	6900	6900	6900	6900	61
400	20231103	134500	246840380	6900	6900	6900	6900	0
401	20231103	134400	246840380	6900	6900	6900	6900	0
402	20231103	134300	246840380	6900	6900	6900	6900	208
403	20231103	134200	245405180	6900	6900	6900	6900	345
404	20231103	134100	243024680	6890	6890	6890	6890	0
405	20231103	134000	243024680	6890	6890	6890	6890	10
406	20231103	133900	242955780	6890	6890	6890	6890	10
407	20231103	133800	242886880	6900	6900	6900	6900	0
408	20231103	133700	242886880	6900	6900	6900	6900	0
409	20231103	133600	242886880	6900	6900	6900	6900	2
410	20231103	133500	242873080	6900	6900	6900	6900	0
411	20231103	133400	242873080	6900	6900	6900	6900	30
412	20231103	133300	242666080	6900	6900	6900	6900	0
413	20231103	133200	242666080	6900	6900	6900	6900	224
414	20231103	133100	241120480	6900	6900	6900	6900	0
415	20231103	133000	241120480	6900	6900	6900	6900	1148
416	20231103	132900	233199280	6900	6900	6900	6900	835
417	20231103	132800	227437780	6900	6900	6900	6900	144
418	20231103	132700	226444180	6900	6900	6900	6900	318
419	20231103	132600	224249980	6900	6900	6900	6900	43
420	20231103	132500	223953280	6900	6900	6900	6900	9
421	20231103	132400	223891180	6910	6910	6910	6910	0
422	20231103	132300	223891180	6910	6910	6910	6910	0
423	20231103	132200	223891180	6910	6910	6910	6910	0
424	20231103	132100	223891180	6910	6910	6910	6910	0
425	20231103	132000	223891180	6910	6900	6910	6900	30
426	20231103	131900	223684130	6900	6900	6900	6900	0
427	20231103	131800	223684130	6900	6900	6900	6900	0
428	20231103	131700	223684130	6900	6900	6900	6900	5
429	20231103	131600	223649630	6910	6910	6910	6910	0
430	20231103	131500	223649630	6910	6910	6910	6910	0
431	20231103	131400	223649630	6910	6910	6910	6910	10
432	20231103	131300	223580530	6890	6890	6890	6890	0
433	20231103	131200	223580530	6890	6890	6890	6890	2
434	20231103	131100	223566750	6910	6910	6910	6910	0
435	20231103	131000	223566750	6910	6910	6910	6910	43
436	20231103	130900	223269620	6910	6890	6910	6890	55
437	20231103	130800	222890050	6890	6890	6890	6890	1282
438	20231103	130700	214057070	6890	6890	6890	6890	0
439	20231103	130600	214057070	6890	6890	6890	6890	0
440	20231103	130500	214057070	6890	6890	6890	6890	19
441	20231103	130400	213926160	6900	6900	6900	6900	0
442	20231103	130300	213926160	6900	6900	6900	6900	0
443	20231103	130200	213926160	6900	6900	6900	6900	3
444	20231103	130100	213905460	6900	6900	6900	6900	150
445	20231103	130000	212870460	6920	6920	6920	6920	0
446	20231103	125900	212870460	6920	6920	6920	6920	0
447	20231103	125800	212870460	6920	6920	6920	6920	0
448	20231103	125700	212870460	6920	6920	6920	6920	0
449	20231103	125600	212870460	6920	6920	6920	6920	0
450	20231103	125500	212870460	6920	6920	6920	6920	0
451	20231103	125400	212870460	6920	6920	6920	6920	0
452	20231103	125300	212870460	6920	6920	6920	6920	0
453	20231103	125200	212870460	6920	6920	6920	6920	0
454	20231103	125100	212870460	6920	6920	6920	6920	0
455	20231103	125000	212870460	6920	6920	6920	6920	0
456	20231103	124900	212870460	6920	6920	6920	6920	0
457	20231103	124800	212870460	6920	6920	6920	6920	1
458	20231103	124700	212863540	6900	6900	6900	6900	0
459	20231103	124600	212863540	6900	6900	6900	6900	0
460	20231103	124500	212863540	6900	6900	6900	6900	0
461	20231103	124400	212863540	6900	6900	6900	6900	0
462	20231103	124300	212863540	6900	6900	6900	6900	0
463	20231103	124200	212863540	6900	6900	6900	6900	0
464	20231103	124100	212863540	6900	6900	6900	6900	498
465	20231103	124000	209427340	6900	6900	6900	6900	0
466	20231103	123900	209427340	6900	6900	6900	6900	9
467	20231103	123800	209365240	6900	6900	6900	6900	0
468	20231103	123700	209365240	6900	6900	6900	6900	400
469	20231103	123600	206605240	6920	6920	6920	6920	0
470	20231103	123500	206605240	6920	6920	6920	6920	0
471	20231103	123400	206605240	6920	6920	6920	6920	0
472	20231103	123300	206605240	6920	6900	6920	6900	11
473	20231103	123200	206529320	6900	6900	6900	6900	7
474	20231103	123100	206481020	6900	6900	6900	6900	0
475	20231103	123000	206481020	6900	6900	6900	6900	0
476	20231103	122900	206481020	6900	6900	6900	6900	0
477	20231103	122800	206481020	6900	6900	6900	6900	665
478	20231103	122700	201892520	6900	6910	6910	6900	335
479	20231103	122600	199580520	6900	6900	6900	6900	0
480	20231103	122500	199580520	6900	6900	6900	6900	0
481	20231103	122400	199580520	6900	6900	6900	6900	0
482	20231103	122300	199580520	6900	6900	6900	6900	0
483	20231103	122200	199580520	6900	6920	6920	6900	17
484	20231103	122100	199462920	6920	6920	6920	6920	0
485	20231103	122000	199462920	6920	6920	6920	6920	1
486	20231103	121900	199456000	6930	6930	6930	6930	0
487	20231103	121800	199456000	6930	6930	6930	6930	0
488	20231103	121700	199456000	6930	6930	6930	6930	0
489	20231103	121600	199456000	6930	6930	6930	6930	0
490	20231103	121500	199456000	6930	6930	6930	6930	0
491	20231103	121400	199456000	6930	6930	6930	6930	0
492	20231103	121300	199456000	6930	6930	6930	6930	0
493	20231103	121200	199456000	6930	6930	6930	6930	200
494	20231103	121100	198070000	6930	6930	6930	6930	0
495	20231103	121000	198070000	6930	6930	6930	6930	1
496	20231103	120900	198063070	6900	6900	6900	6900	0
497	20231103	120800	198063070	6900	6900	6900	6900	0
498	20231103	120700	198063070	6900	6900	6900	6900	0
499	20231103	120600	198063070	6900	6900	6900	6900	10
500	20231103	120500	197994070	6900	6900	6900	6900	0
501	20231103	120400	197994070	6900	6900	6900	6900	0
502	20231103	120300	197994070	6900	6900	6900	6900	0
503	20231103	120200	197994070	6900	6910	6910	6900	94
504	20231103	120100	197345460	6900	6910	6910	6900	90
505	20231103	120000	196724450	6890	6890	6890	6890	0
506	20231103	115900	196724450	6890	6920	6920	6890	79
507	20231103	115800	196179360	6920	6920	6920	6920	0
508	20231103	115700	196179360	6920	6920	6920	6920	111
509	20231103	115600	195411240	6880	6880	6880	6880	0
510	20231103	115500	195411240	6880	6880	6880	6880	1
511	20231103	115400	195404360	6920	6920	6920	6920	3
512	20231103	115300	195383600	6920	6920	6920	6920	0
513	20231103	115200	195383600	6920	6920	6920	6920	0
514	20231103	115100	195383600	6920	6920	6920	6920	0
515	20231103	115000	195383600	6920	6920	6920	6920	0
516	20231103	114900	195383600	6920	6920	6920	6920	7
517	20231103	114800	195335160	6880	6880	6880	6880	0
518	20231103	114700	195335160	6880	6900	6900	6880	445
519	20231103	114600	192269460	6930	6930	6930	6930	0
520	20231103	114500	192269460	6930	6930	6930	6930	0
521	20231103	114400	192269460	6930	6920	6930	6920	722
522	20231103	114300	187266770	6920	6920	6920	6920	0
523	20231103	114200	187266770	6920	6920	6920	6920	0
524	20231103	114100	187266770	6920	6920	6920	6920	1
525	20231103	114000	187259850	6920	6920	6920	6920	226
526	20231103	113900	185695930	6920	6920	6920	6920	0
527	20231103	113800	185695930	6920	6920	6920	6920	0
528	20231103	113700	185695930	6920	6920	6920	6920	0
529	20231103	113600	185695930	6920	6920	6920	6920	1
530	20231103	113500	185689010	6930	6930	6930	6930	9
531	20231103	113400	185626640	6930	6910	6930	6910	232
532	20231103	113300	184022950	6910	6910	6910	6910	798
533	20231103	113200	178508770	6910	6910	6910	6910	92
534	20231103	113100	177873050	6910	6910	6910	6910	0
535	20231103	113000	177873050	6910	6910	6910	6910	0
536	20231103	112900	177873050	6910	6910	6910	6910	0
537	20231103	112800	177873050	6910	6910	6910	6910	109
538	20231103	112700	177119860	6910	6910	6910	6910	5
539	20231103	112600	177085310	6920	6920	6920	6920	47
540	20231103	112500	176760070	6920	6920	6920	6920	307
541	20231103	112400	174635630	6920	6910	6920	6910	30
542	20231103	112300	174428100	6910	6910	6910	6910	0
543	20231103	112200	174428100	6910	6910	6910	6910	3
544	20231103	112100	174407370	6930	6930	6930	6930	0
545	20231103	112000	174407370	6930	6930	6930	6930	0
546	20231103	111900	174407370	6930	6930	6930	6930	0
547	20231103	111800	174407370	6930	6930	6930	6930	70
548	20231103	111700	173922270	6930	6930	6930	6930	0
549	20231103	111600	173922270	6930	6930	6930	6930	3
550	20231103	111500	173901480	6930	6930	6930	6930	0
551	20231103	111400	173901480	6930	6930	6930	6930	15
552	20231103	111300	173797530	6910	6910	6930	6910	13
553	20231103	111200	173707600	6910	6910	6910	6910	13
554	20231103	111100	173617770	6940	6940	6940	6940	0
555	20231103	111000	173617770	6940	6910	6940	6910	3
556	20231103	110900	173597010	6940	6940	6940	6940	0
557	20231103	110800	173597010	6940	6940	6940	6940	0
558	20231103	110700	173597010	6940	6940	6940	6940	0
559	20231103	110600	173597010	6940	6940	6940	6940	10
560	20231103	110500	173527610	6910	6910	6910	6910	102
561	20231103	110400	172822790	6920	6900	6940	6900	3748
562	20231103	110300	146918350	6890	6890	6900	6870	2383
563	20231103	110200	130526870	6900	6900	6900	6900	0
564	20231103	110100	130526870	6900	6900	6900	6900	11
565	20231103	110000	130450970	6890	6900	6900	6890	134
566	20231103	105900	129527700	6900	6900	6900	6900	0
567	20231103	105800	129527700	6900	6900	6900	6900	0
568	20231103	105700	129527700	6900	6900	6900	6900	0
569	20231103	105600	129527700	6900	6900	6900	6900	0
570	20231103	105500	129527700	6900	6900	6900	6900	0
571	20231103	105400	129527700	6900	6900	6900	6900	200
572	20231103	105300	128147700	6890	6890	6890	6890	0
573	20231103	105200	128147700	6890	6890	6890	6890	126
574	20231103	105100	127279560	6890	6890	6890	6890	104
575	20231103	105000	126563000	6900	6880	6900	6880	291
576	20231103	104900	124556900	6890	6890	6890	6890	85
577	20231103	104800	123971250	6890	6890	6890	6890	116
578	20231103	104700	123172010	6890	6890	6890	6890	0
579	20231103	104600	123172010	6890	6890	6890	6890	167
580	20231103	104500	122021380	6890	6890	6890	6890	3
581	20231103	104400	122000710	6890	6890	6890	6890	0
582	20231103	104300	122000710	6890	6890	6890	6890	70
583	20231103	104200	121518410	6890	6890	6890	6890	488
584	20231103	104100	118156090	6890	6890	6890	6890	0
585	20231103	104000	118156090	6890	6890	6890	6890	0
586	20231103	103900	118156090	6890	6890	6890	6890	0
587	20231103	103800	118156090	6890	6890	6890	6890	101
588	20231103	103700	117460200	6890	6890	6890	6890	0
589	20231103	103600	117460200	6890	6890	6890	6890	29
590	20231103	103500	117260390	6890	6880	6890	6880	24
591	20231103	103400	117095200	6900	6900	6900	6900	15
592	20231103	103300	116991700	6900	6900	6900	6900	152
593	20231103	103200	115942900	6880	6880	6880	6880	12
594	20231103	103100	115860340	6910	6910	6910	6910	0
595	20231103	103000	115860340	6910	6910	6910	6910	0
596	20231103	102900	115860340	6910	6910	6910	6910	0
597	20231103	102800	115860340	6910	6910	6910	6910	0
598	20231103	102700	115860340	6910	6900	6910	6900	24
599	20231103	102600	115694560	6880	6880	6880	6880	0
600	20231103	102500	115694560	6880	6880	6880	6880	0
601	20231103	102400	115694560	6880	6880	6880	6880	0
602	20231103	102300	115694560	6880	6880	6880	6880	110
603	20231103	102200	114937760	6870	6870	6870	6870	0
604	20231103	102100	114937760	6870	6870	6870	6870	0
605	20231103	102000	114937760	6870	6870	6870	6870	0
606	20231103	101900	114937760	6870	6870	6870	6870	0
607	20231103	101800	114937760	6870	6870	6870	6870	0
608	20231103	101700	114937760	6870	6870	6870	6870	0
609	20231103	101600	114937760	6870	6870	6870	6870	0
610	20231103	101500	114937760	6870	6870	6870	6870	1001
611	20231103	101400	108060890	6890	6890	6890	6890	0
612	20231103	101300	108060890	6890	6880	6890	6880	308
613	20231103	101200	105938780	6880	6880	6880	6880	0
614	20231103	101100	105938780	6880	6880	6880	6880	0
615	20231103	101000	105938780	6880	6880	6880	6880	0
616	20231103	100900	105938780	6880	6880	6880	6880	100
617	20231103	100800	105250780	6880	6880	6880	6880	0
618	20231103	100700	105250780	6880	6880	6880	6880	0
619	20231103	100600	105250780	6880	6880	6880	6880	0
620	20231103	100500	105250780	6880	6870	6880	6870	401
621	20231103	100400	102495140	6860	6860	6860	6860	0
622	20231103	100300	102495140	6860	6860	6860	6860	300
623	20231103	100200	100437140	6850	6870	6870	6850	80
624	20231103	100100	99887710	6870	6870	6870	6870	0
625	20231103	100000	99887710	6870	6870	6870	6870	0
626	20231103	095900	99887710	6870	6870	6870	6870	10
627	20231103	095800	99819010	6870	6870	6870	6870	18
628	20231103	095700	99695350	6840	6850	6850	6840	145
629	20231103	095600	98703060	6840	6840	6840	6840	0
630	20231103	095500	98703060	6840	6840	6840	6840	0
631	20231103	095400	98703060	6840	6840	6840	6840	40
632	20231103	095300	98429460	6840	6840	6840	6840	0
633	20231103	095200	98429460	6840	6870	6870	6840	49
634	20231103	095100	98093100	6870	6870	6870	6870	1
635	20231103	095000	98086230	6870	6860	6870	6860	15
636	20231103	094900	97983250	6860	6860	6860	6860	0
637	20231103	094800	97983250	6860	6860	6860	6860	3
638	20231103	094700	97962670	6860	6840	6860	6840	27
639	20231103	094600	97777690	6860	6860	6860	6860	7
640	20231103	094500	97729670	6850	6850	6850	6850	193
641	20231103	094400	96407620	6850	6850	6850	6850	209
642	20231103	094300	94975970	6870	6850	6870	6850	19
643	20231103	094200	94845520	6850	6840	6850	6840	354
644	20231103	094100	92423130	6870	6870	6870	6840	333
645	20231103	094000	90144570	6850	6860	6860	6850	901
646	20231103	093900	83972460	6880	6860	6880	6860	2
647	20231103	093800	83958720	6860	6860	6860	6860	0
648	20231103	093700	83958720	6860	6850	6860	6850	102
649	20231103	093600	83260000	6850	6850	6850	6850	1
650	20231103	093500	83253150	6880	6850	6880	6850	7
651	20231103	093400	83205020	6850	6850	6850	6850	0
652	20231103	093300	83205020	6850	6850	6880	6850	12
653	20231103	093200	83122520	6880	6850	6880	6850	281
654	20231103	093100	81197640	6880	6880	6880	6880	1
655	20231103	093000	81190760	6890	6850	6890	6850	436
656	20231103	092900	78204040	6860	6860	6860	6850	3467
657	20231103	092800	54435830	6860	6870	6870	6860	85
658	20231103	092700	53851890	6870	6870	6870	6870	94
659	20231103	092600	53206110	6870	6870	6870	6870	218
660	20231103	092500	51708450	6880	6870	6880	6870	27
661	20231103	092400	51522760	6870	6870	6870	6870	16
662	20231103	092300	51412840	6870	6870	6870	6870	1
663	20231103	092200	51405970	6860	6860	6860	6860	1
664	20231103	092100	51399110	6860	6860	6860	6860	0
665	20231103	092000	51399110	6860	6860	6860	6860	1
666	20231103	091900	51392250	6860	6860	6860	6860	0
667	20231103	091800	51392250	6860	6860	6860	6860	789
668	20231103	091700	45979710	6860	6860	6860	6860	0
669	20231103	091600	45979710	6860	6870	6870	6860	2073
670	20231103	091500	31747270	6870	6870	6870	6870	401
671	20231103	091400	28992400	6870	6870	6870	6870	0
672	20231103	091300	28992400	6870	6870	6870	6870	32
673	20231103	091200	28772560	6870	6870	6870	6870	1
674	20231103	091100	28765690	6870	6870	6870	6870	1522
675	20231103	091000	18309550	6870	6870	6870	6870	2
676	20231103	090900	18295810	6900	6900	6900	6870	277
677	20231103	090800	16384550	6870	6870	6870	6870	15
678	20231103	090700	16281500	6870	6870	6880	6870	102
679	20231103	090600	15580360	6910	6860	6910	6860	89
680	20231103	090500	14969420	6860	6870	6870	6850	353
681	20231103	090400	12547400	6880	6880	6910	6860	246
682	20231103	090300	10855100	6880	6910	6910	6880	339
683	20231103	090200	8520360	6910	6910	6910	6910	101
684	20231103	090100	7822450	6890	6910	6910	6890	86
685	20231103	090000	7228210	6910	6950	6960	6910	1040