KissMeData/119850/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201100	253207875	4070	4070	4070	4070	3073
3	20231103	201000	253207875	4070	4070	4070	4070	0
4	20231103	200900	253207875	4070	4070	4070	4070	0
5	20231103	200800	253207875	4070	4070	4070	4070	0
6	20231103	200700	253207875	4070	4070	4070	4070	0
7	20231103	200600	253207875	4070	4070	4070	4070	0
8	20231103	200500	253207875	4070	4070	4070	4070	0
9	20231103	200400	253207875	4070	4070	4070	4070	0
10	20231103	200300	253207875	4070	4070	4070	4070	0
11	20231103	200200	253207875	4070	4070	4070	4070	0
12	20231103	200100	253207875	4070	4070	4070	4070	0
13	20231103	200000	253207875	4070	4070	4070	4070	0
14	20231103	195900	253207875	4070	4070	4070	4070	0
15	20231103	195800	253207875	4070	4070	4070	4070	0
16	20231103	195700	253207875	4070	4070	4070	4070	0
17	20231103	195600	253207875	4070	4070	4070	4070	0
18	20231103	195500	253207875	4070	4070	4070	4070	0
19	20231103	195400	253207875	4070	4070	4070	4070	0
20	20231103	195300	253207875	4070	4070	4070	4070	0
21	20231103	195200	253207875	4070	4070	4070	4070	0
22	20231103	195100	253207875	4070	4070	4070	4070	0
23	20231103	195000	253207875	4070	4070	4070	4070	0
24	20231103	194900	253207875	4070	4070	4070	4070	0
25	20231103	194800	253207875	4070	4070	4070	4070	0
26	20231103	194700	253207875	4070	4070	4070	4070	0
27	20231103	194600	253207875	4070	4070	4070	4070	0
28	20231103	194500	253207875	4070	4070	4070	4070	0
29	20231103	194400	253207875	4070	4070	4070	4070	0
30	20231103	194300	253207875	4070	4070	4070	4070	0
31	20231103	194200	253207875	4070	4070	4070	4070	0
32	20231103	194100	253207875	4070	4070	4070	4070	3073
33	20231103	194000	253207875	4070	4070	4070	4070	0
34	20231103	193900	253207875	4070	4070	4070	4070	0
35	20231103	193800	253207875	4070	4070	4070	4070	0
36	20231103	193700	253207875	4070	4070	4070	4070	0
37	20231103	193600	253207875	4070	4070	4070	4070	0
38	20231103	193500	253207875	4070	4070	4070	4070	0
39	20231103	193400	253207875	4070	4070	4070	4070	0
40	20231103	193300	253207875	4070	4070	4070	4070	0
41	20231103	193200	253207875	4070	4070	4070	4070	0
42	20231103	193100	253207875	4070	4070	4070	4070	0
43	20231103	193000	253207875	4070	4070	4070	4070	0
44	20231103	192900	253207875	4070	4070	4070	4070	0
45	20231103	192800	253207875	4070	4070	4070	4070	0
46	20231103	192700	253207875	4070	4070	4070	4070	0
47	20231103	192600	253207875	4070	4070	4070	4070	0
48	20231103	192500	253207875	4070	4070	4070	4070	0
49	20231103	192400	253207875	4070	4070	4070	4070	0
50	20231103	192300	253207875	4070	4070	4070	4070	0
51	20231103	192200	253207875	4070	4070	4070	4070	0
52	20231103	192100	253207875	4070	4070	4070	4070	0
53	20231103	192000	253207875	4070	4070	4070	4070	0
54	20231103	191900	253207875	4070	4070	4070	4070	0
55	20231103	191800	253207875	4070	4070	4070	4070	0
56	20231103	191700	253207875	4070	4070	4070	4070	0
57	20231103	191600	253207875	4070	4070	4070	4070	0
58	20231103	191500	253207875	4070	4070	4070	4070	0
59	20231103	191400	253207875	4070	4070	4070	4070	0
60	20231103	191300	253207875	4070	4070	4070	4070	0
61	20231103	191200	253207875	4070	4070	4070	4070	0
62	20231103	191100	253207875	4070	4070	4070	4070	3073
63	20231103	191000	253207875	4070	4070	4070	4070	0
64	20231103	190900	253207875	4070	4070	4070	4070	0
65	20231103	190800	253207875	4070	4070	4070	4070	0
66	20231103	190700	253207875	4070	4070	4070	4070	0
67	20231103	190600	253207875	4070	4070	4070	4070	0
68	20231103	190500	253207875	4070	4070	4070	4070	0
69	20231103	190400	253207875	4070	4070	4070	4070	0
70	20231103	190300	253207875	4070	4070	4070	4070	0
71	20231103	190200	253207875	4070	4070	4070	4070	0
72	20231103	190100	253207875	4070	4070	4070	4070	0
73	20231103	190000	253207875	4070	4070	4070	4070	0
74	20231103	185900	253207875	4070	4070	4070	4070	0
75	20231103	185800	253207875	4070	4070	4070	4070	0
76	20231103	185700	253207875	4070	4070	4070	4070	0
77	20231103	185600	253207875	4070	4070	4070	4070	0
78	20231103	185500	253207875	4070	4070	4070	4070	0
79	20231103	185400	253207875	4070	4070	4070	4070	0
80	20231103	185300	253207875	4070	4070	4070	4070	0
81	20231103	185200	253207875	4070	4070	4070	4070	0
82	20231103	185100	253207875	4070	4070	4070	4070	0
83	20231103	185000	253207875	4070	4070	4070	4070	0
84	20231103	184900	253207875	4070	4070	4070	4070	0
85	20231103	184800	253207875	4070	4070	4070	4070	0
86	20231103	184700	253207875	4070	4070	4070	4070	0
87	20231103	184600	253207875	4070	4070	4070	4070	0
88	20231103	184500	253207875	4070	4070	4070	4070	0
89	20231103	184400	253207875	4070	4070	4070	4070	0
90	20231103	184300	253207875	4070	4070	4070	4070	0
91	20231103	184200	253207875	4070	4070	4070	4070	0
92	20231103	184100	253207875	4070	4070	4070	4070	3073
93	20231103	184000	253207875	4070	4070	4070	4070	0
94	20231103	183900	253207875	4070	4070	4070	4070	0
95	20231103	183800	253207875	4070	4070	4070	4070	0
96	20231103	183700	253207875	4070	4070	4070	4070	0
97	20231103	183600	253207875	4070	4070	4070	4070	0
98	20231103	183500	253207875	4070	4070	4070	4070	0
99	20231103	183400	253207875	4070	4070	4070	4070	0
100	20231103	183300	253207875	4070	4070	4070	4070	0
101	20231103	183200	253207875	4070	4070	4070	4070	0
102	20231103	183100	253207875	4070	4070	4070	4070	0
103	20231103	183000	253207875	4070	4070	4070	4070	0
104	20231103	182900	253207875	4070	4070	4070	4070	0
105	20231103	182800	253207875	4070	4070	4070	4070	0
106	20231103	182700	253207875	4070	4070	4070	4070	0
107	20231103	182600	253207875	4070	4070	4070	4070	0
108	20231103	182500	253207875	4070	4070	4070	4070	0
109	20231103	182400	253207875	4070	4070	4070	4070	0
110	20231103	182300	253207875	4070	4070	4070	4070	0
111	20231103	182200	253207875	4070	4070	4070	4070	0
112	20231103	182100	253207875	4070	4070	4070	4070	0
113	20231103	182000	253207875	4070	4070	4070	4070	0
114	20231103	181900	253207875	4070	4070	4070	4070	0
115	20231103	181800	253207875	4070	4070	4070	4070	0
116	20231103	181700	253207875	4070	4070	4070	4070	0
117	20231103	181600	253207875	4070	4070	4070	4070	0
118	20231103	181500	253207875	4070	4070	4070	4070	0
119	20231103	181400	253207875	4070	4070	4070	4070	0
120	20231103	181300	253207875	4070	4070	4070	4070	0
121	20231103	181200	253207875	4070	4070	4070	4070	0
122	20231103	181100	253207875	4070	4070	4070	4070	3073
123	20231103	181000	253207875	4070	4070	4070	4070	0
124	20231103	180900	253207875	4070	4070	4070	4070	0
125	20231103	180800	253207875	4070	4070	4070	4070	0
126	20231103	180700	253207875	4070	4070	4070	4070	0
127	20231103	180600	253207875	4070	4070	4070	4070	0
128	20231103	180500	253207875	4070	4070	4070	4070	0
129	20231103	180400	253207875	4070	4070	4070	4070	0
130	20231103	180300	253207875	4070	4070	4070	4070	0
131	20231103	180200	253207875	4070	4070	4070	4070	0
132	20231103	180100	253207875	4070	4070	4070	4070	0
133	20231103	180000	253207875	4070	4070	4070	4070	0
134	20231103	175900	253207875	4070	4070	4070	4070	0
135	20231103	175800	253207875	4070	4070	4070	4070	0
136	20231103	175700	253207875	4070	4070	4070	4070	0
137	20231103	175600	253207875	4070	4070	4070	4070	0
138	20231103	175500	253207875	4070	4070	4070	4070	0
139	20231103	175400	253207875	4070	4070	4070	4070	0
140	20231103	175300	253207875	4070	4070	4070	4070	0
141	20231103	175200	253207875	4070	4070	4070	4070	0
142	20231103	175100	253207875	4070	4070	4070	4070	0
143	20231103	175000	253207875	4070	4070	4070	4070	0
144	20231103	174900	253207875	4070	4070	4070	4070	0
145	20231103	174800	253207875	4070	4070	4070	4070	0
146	20231103	174700	253207875	4070	4070	4070	4070	0
147	20231103	174600	253207875	4070	4070	4070	4070	0
148	20231103	174500	253207875	4070	4070	4070	4070	0
149	20231103	174400	253207875	4070	4070	4070	4070	0
150	20231103	174300	253207875	4070	4070	4070	4070	0
151	20231103	174200	253207875	4070	4070	4070	4070	0
152	20231103	174100	253207875	4070	4070	4070	4070	3073
153	20231103	174000	253207875	4070	4070	4070	4070	0
154	20231103	173900	253207875	4070	4070	4070	4070	0
155	20231103	173800	253207875	4070	4070	4070	4070	0
156	20231103	173700	253207875	4070	4070	4070	4070	0
157	20231103	173600	253207875	4070	4070	4070	4070	0
158	20231103	173500	253207875	4070	4070	4070	4070	0
159	20231103	173400	253207875	4070	4070	4070	4070	0
160	20231103	173300	253207875	4070	4070	4070	4070	0
161	20231103	173200	253207875	4070	4070	4070	4070	0
162	20231103	173100	253207875	4070	4070	4070	4070	0
163	20231103	173000	253207875	4070	4070	4070	4070	0
164	20231103	172900	253207875	4070	4070	4070	4070	0
165	20231103	172800	253207875	4070	4070	4070	4070	0
166	20231103	172700	253207875	4070	4070	4070	4070	0
167	20231103	172600	253207875	4070	4070	4070	4070	0
168	20231103	172500	253207875	4070	4070	4070	4070	0
169	20231103	172400	253207875	4070	4070	4070	4070	0
170	20231103	172300	253207875	4070	4070	4070	4070	0
171	20231103	172200	253207875	4070	4070	4070	4070	0
172	20231103	172100	253207875	4070	4070	4070	4070	0
173	20231103	172000	253207875	4070	4070	4070	4070	0
174	20231103	171900	253207875	4070	4070	4070	4070	0
175	20231103	171800	253207875	4070	4070	4070	4070	0
176	20231103	171700	253207875	4070	4070	4070	4070	0
177	20231103	171600	253207875	4070	4070	4070	4070	0
178	20231103	171500	253207875	4070	4070	4070	4070	0
179	20231103	171400	253207875	4070	4070	4070	4070	0
180	20231103	171300	253207875	4070	4070	4070	4070	0
181	20231103	171200	253207875	4070	4070	4070	4070	0
182	20231103	171100	253207875	4070	4070	4070	4070	3073
183	20231103	171000	253207875	4070	4070	4070	4070	0
184	20231103	170900	253207875	4070	4070	4070	4070	0
185	20231103	170800	253207875	4070	4070	4070	4070	0
186	20231103	170700	253207875	4070	4070	4070	4070	0
187	20231103	170600	253207875	4070	4070	4070	4070	0
188	20231103	170500	253207875	4070	4070	4070	4070	0
189	20231103	170400	253207875	4070	4070	4070	4070	0
190	20231103	170300	253207875	4070	4070	4070	4070	0
191	20231103	170200	253207875	4070	4070	4070	4070	0
192	20231103	170100	253207875	4070	4070	4070	4070	0
193	20231103	170000	253207875	4070	4070	4070	4070	0
194	20231103	165900	253207875	4070	4070	4070	4070	0
195	20231103	165800	253207875	4070	4070	4070	4070	0
196	20231103	165700	253207875	4070	4070	4070	4070	0
197	20231103	165600	253207875	4070	4070	4070	4070	0
198	20231103	165500	253207875	4070	4070	4070	4070	0
199	20231103	165400	253207875	4070	4070	4070	4070	0
200	20231103	165300	253207875	4070	4070	4070	4070	0
201	20231103	165200	253207875	4070	4070	4070	4070	0
202	20231103	165100	253207875	4070	4070	4070	4070	0
203	20231103	165000	253207875	4070	4070	4070	4070	0
204	20231103	164900	253207875	4070	4070	4070	4070	0
205	20231103	164800	253207875	4070	4070	4070	4070	0
206	20231103	164700	253207875	4070	4070	4070	4070	0
207	20231103	164600	253207875	4070	4070	4070	4070	0
208	20231103	164500	253207875	4070	4070	4070	4070	0
209	20231103	164400	253207875	4070	4070	4070	4070	0
210	20231103	164300	253207875	4070	4070	4070	4070	0
211	20231103	164200	253207875	4070	4070	4070	4070	0
212	20231103	164100	253207875	4070	4070	4070	4070	3073
213	20231103	164000	253207875	4070	4070	4070	4070	0
214	20231103	163900	253207875	4070	4070	4070	4070	0
215	20231103	163800	253207875	4070	4070	4070	4070	0
216	20231103	163700	253207875	4070	4070	4070	4070	0
217	20231103	163600	253207875	4070	4070	4070	4070	0
218	20231103	163500	253207875	4070	4070	4070	4070	0
219	20231103	163400	253207875	4070	4070	4070	4070	0
220	20231103	163300	253207875	4070	4070	4070	4070	0
221	20231103	163200	253207875	4070	4070	4070	4070	0
222	20231103	163100	253207875	4070	4070	4070	4070	0
223	20231103	163000	253207875	4070	4070	4070	4070	0
224	20231103	162900	253207875	4070	4070	4070	4070	0
225	20231103	162800	253207875	4070	4070	4070	4070	0
226	20231103	162700	253207875	4070	4070	4070	4070	0
227	20231103	162600	253207875	4070	4070	4070	4070	0
228	20231103	162500	253207875	4070	4070	4070	4070	0
229	20231103	162400	253207875	4070	4070	4070	4070	0
230	20231103	162300	253207875	4070	4070	4070	4070	0
231	20231103	162200	253207875	4070	4070	4070	4070	0
232	20231103	162100	253207875	4070	4070	4070	4070	0
233	20231103	162000	253207875	4070	4070	4070	4070	0
234	20231103	161900	253207875	4070	4070	4070	4070	0
235	20231103	161800	253207875	4070	4070	4070	4070	0
236	20231103	161700	253207875	4070	4070	4070	4070	0
237	20231103	161600	253207875	4070	4070	4070	4070	0
238	20231103	161500	253207875	4070	4070	4070	4070	0
239	20231103	161400	253207875	4070	4070	4070	4070	0
240	20231103	161300	253207875	4070	4070	4070	4070	0
241	20231103	161200	253207875	4070	4070	4070	4070	0
242	20231103	161100	253207875	4070	4070	4070	4070	3073
243	20231103	161000	253207875	4070	4070	4070	4070	0
244	20231103	160900	253207875	4070	4070	4070	4070	0
245	20231103	160800	253207875	4070	4070	4070	4070	0
246	20231103	160700	253207875	4070	4070	4070	4070	0
247	20231103	160600	253207875	4070	4070	4070	4070	0
248	20231103	160500	253207875	4070	4070	4070	4070	0
249	20231103	160400	253207875	4070	4070	4070	4070	0
250	20231103	160300	253207875	4070	4070	4070	4070	0
251	20231103	160200	253207875	4070	4070	4070	4070	0
252	20231103	160100	253207875	4070	4070	4070	4070	0
253	20231103	160000	253207875	4070	4070	4070	4070	0
254	20231103	155900	253207875	4070	4070	4070	4070	0
255	20231103	155800	253207875	4070	4070	4070	4070	0
256	20231103	155700	253207875	4070	4070	4070	4070	0
257	20231103	155600	253207875	4070	4070	4070	4070	0
258	20231103	155500	253207875	4070	4070	4070	4070	0
259	20231103	155400	253207875	4070	4070	4070	4070	0
260	20231103	155300	253207875	4070	4070	4070	4070	0
261	20231103	155200	253207875	4070	4070	4070	4070	0
262	20231103	155100	253207875	4070	4070	4070	4070	0
263	20231103	155000	253207875	4070	4070	4070	4070	0
264	20231103	154900	253207875	4070	4070	4070	4070	0
265	20231103	154800	253207875	4070	4070	4070	4070	0
266	20231103	154700	253207875	4070	4070	4070	4070	0
267	20231103	154600	253207875	4070	4070	4070	4070	0
268	20231103	154500	253207875	4070	4070	4070	4070	0
269	20231103	154400	253207875	4070	4070	4070	4070	0
270	20231103	154300	253207875	4070	4070	4070	4070	0
271	20231103	154200	253207875	4070	4070	4070	4070	0
272	20231103	154100	253207875	4070	4070	4070	4070	3073
273	20231103	154000	253207875	4070	4070	4070	4070	0
274	20231103	153900	253207875	4070	4070	4070	4070	0
275	20231103	153800	253207875	4070	4070	4070	4070	0
276	20231103	153700	253207875	4070	4070	4070	4070	0
277	20231103	153600	253207875	4070	4070	4070	4070	0
278	20231103	153500	253207875	4070	4070	4070	4070	0
279	20231103	153400	253207875	4070	4070	4070	4070	0
280	20231103	153300	253207875	4070	4070	4070	4070	0
281	20231103	153200	253207875	4070	4070	4070	4070	0
282	20231103	153100	253207875	4070	4070	4070	4070	0
283	20231103	153000	253207875	4070	4070	4070	4070	3073
284	20231103	152900	240700765	4070	4070	4070	4070	0
285	20231103	152800	240700765	4070	4070	4070	4070	0
286	20231103	152700	240700765	4070	4070	4070	4070	0
287	20231103	152600	240700765	4070	4070	4070	4070	0
288	20231103	152500	240700765	4070	4070	4070	4070	0
289	20231103	152400	240700765	4070	4070	4070	4070	0
290	20231103	152300	240700765	4070	4070	4070	4070	0
291	20231103	152200	240700765	4070	4070	4070	4070	0
292	20231103	152100	240700765	4070	4070	4070	4070	0
293	20231103	152000	240700765	4070	4070	4070	4070	0
294	20231103	151900	240700765	4070	4065	4075	4055	242
295	20231103	151800	239717190	4065	4065	4065	4065	1
296	20231103	151700	239713125	4065	4065	4065	4065	77
297	20231103	151600	239400120	4070	4070	4070	4070	0
298	20231103	151500	239400120	4070	4070	4070	4065	419
299	20231103	151400	237694815	4070	4070	4070	4070	115
300	20231103	151300	237226765	4065	4065	4065	4065	0
301	20231103	151200	237226765	4065	4065	4065	4065	237
302	20231103	151100	236263360	4070	4075	4075	4070	3
303	20231103	151000	236251145	4070	4070	4070	4070	240
304	20231103	150900	235274345	4075	4075	4075	4075	212
305	20231103	150800	234410445	4070	4070	4070	4070	0
306	20231103	150700	234410445	4070	4065	4070	4065	5076
307	20231103	150600	213751140	4060	4060	4060	4060	166
308	20231103	150500	213077180	4065	4065	4065	4065	136
309	20231103	150400	212524340	4060	4060	4060	4060	0
310	20231103	150300	212524340	4060	4060	4060	4060	5
311	20231103	150200	212504040	4065	4065	4065	4065	0
312	20231103	150100	212504040	4065	4065	4065	4065	197
313	20231103	150000	211703235	4065	4065	4065	4065	0
314	20231103	145900	211703235	4065	4065	4065	4065	0
315	20231103	145800	211703235	4065	4065	4065	4055	3
316	20231103	145700	211691050	4060	4060	4060	4060	30
317	20231103	145600	211569250	4060	4060	4060	4060	0
318	20231103	145500	211569250	4060	4060	4060	4060	20
319	20231103	145400	211488050	4055	4055	4055	4055	0
320	20231103	145300	211488050	4055	4065	4065	4055	700
321	20231103	145200	208648600	4070	4060	4070	4060	941
322	20231103	145100	204821545	4065	4065	4065	4065	1
323	20231103	145000	204817480	4060	4060	4060	4060	0
324	20231103	144900	204817480	4060	4060	4060	4060	0
325	20231103	144800	204817480	4060	4060	4060	4060	1
326	20231103	144700	204813420	4065	4060	4065	4060	6
327	20231103	144600	204789055	4060	4060	4060	4060	0
328	20231103	144500	204789055	4060	4060	4060	4060	0
329	20231103	144400	204789055	4060	4060	4060	4060	0
330	20231103	144300	204789055	4060	4060	4060	4060	0
331	20231103	144200	204789055	4060	4060	4060	4060	0
332	20231103	144100	204789055	4060	4060	4060	4060	0
333	20231103	144000	204789055	4060	4060	4060	4060	0
334	20231103	143900	204789055	4060	4065	4065	4060	4
335	20231103	143800	204772810	4055	4065	4065	4055	11
336	20231103	143700	204728105	4065	4065	4065	4065	0
337	20231103	143600	204728105	4065	4065	4065	4065	0
338	20231103	143500	204728105	4065	4065	4065	4065	10
339	20231103	143400	204687455	4065	4065	4065	4065	0
340	20231103	143300	204687455	4065	4065	4065	4065	50
341	20231103	143200	204484205	4060	4060	4060	4060	254
342	20231103	143100	203452965	4060	4060	4060	4060	0
343	20231103	143000	203452965	4060	4060	4060	4060	856
344	20231103	142900	199977605	4065	4065	4065	4065	5
345	20231103	142800	199957280	4060	4060	4060	4060	0
346	20231103	142700	199957280	4060	4060	4060	4060	5
347	20231103	142600	199936980	4065	4065	4065	4065	0
348	20231103	142500	199936980	4065	4065	4065	4065	0
349	20231103	142400	199936980	4065	4065	4065	4065	1
350	20231103	142300	199932915	4060	4060	4060	4060	3
351	20231103	142200	199920735	4065	4065	4065	4065	0
352	20231103	142100	199920735	4065	4065	4065	4065	0
353	20231103	142000	199920735	4065	4065	4065	4065	0
354	20231103	141900	199920735	4065	4065	4065	4065	0
355	20231103	141800	199920735	4065	4065	4065	4065	0
356	20231103	141700	199920735	4065	4065	4065	4065	0
357	20231103	141600	199920735	4065	4065	4065	4065	89
358	20231103	141500	199558950	4070	4070	4070	4070	0
359	20231103	141400	199558950	4070	4070	4070	4070	0
360	20231103	141300	199558950	4070	4070	4070	4070	3
361	20231103	141200	199546740	4065	4065	4065	4065	5
362	20231103	141100	199526415	4070	4070	4070	4070	0
363	20231103	141000	199526415	4070	4070	4070	4070	0
364	20231103	140900	199526415	4070	4065	4070	4065	8
365	20231103	140800	199493880	4065	4065	4065	4065	501
366	20231103	140700	197457315	4070	4070	4070	4070	0
367	20231103	140600	197457315	4070	4070	4070	4070	3
368	20231103	140500	197445105	4070	4070	4070	4070	250
369	20231103	140400	196427605	4075	4075	4075	4075	0
370	20231103	140300	196427605	4075	4070	4075	4070	4
371	20231103	140200	196411320	4070	4070	4070	4070	0
372	20231103	140100	196411320	4070	4070	4070	4070	0
373	20231103	140000	196411320	4070	4070	4070	4070	0
374	20231103	135900	196411320	4070	4070	4070	4070	0
375	20231103	135800	196411320	4070	4065	4070	4065	272
376	20231103	135700	195304305	4070	4070	4070	4070	36
377	20231103	135600	195157785	4075	4075	4075	4075	0
378	20231103	135500	195157785	4075	4075	4075	4075	0
379	20231103	135400	195157785	4075	4075	4075	4075	0
380	20231103	135300	195157785	4075	4075	4075	4075	0
381	20231103	135200	195157785	4075	4075	4075	4075	10
382	20231103	135100	195117035	4075	4075	4075	4075	0
383	20231103	135000	195117035	4075	4075	4075	4075	20
384	20231103	134900	195035535	4075	4075	4075	4075	0
385	20231103	134800	195035535	4075	4075	4075	4075	3
386	20231103	134700	195023310	4080	4080	4080	4080	0
387	20231103	134600	195023310	4080	4080	4080	4080	0
388	20231103	134500	195023310	4080	4080	4080	4080	0
389	20231103	134400	195023310	4080	4080	4080	4080	0
390	20231103	134300	195023310	4080	4080	4080	4080	0
391	20231103	134200	195023310	4080	4080	4080	4080	0
392	20231103	134100	195023310	4080	4080	4080	4080	0
393	20231103	134000	195023310	4080	4075	4080	4075	15
394	20231103	133900	194962175	4080	4080	4080	4080	0
395	20231103	133800	194962175	4080	4080	4080	4080	0
396	20231103	133700	194962175	4080	4080	4080	4080	0
397	20231103	133600	194962175	4080	4080	4080	4080	73
398	20231103	133500	194664335	4080	4080	4080	4080	0
399	20231103	133400	194664335	4080	4080	4080	4080	0
400	20231103	133300	194664335	4080	4080	4080	4080	1
401	20231103	133200	194660255	4065	4065	4065	4065	0
402	20231103	133100	194660255	4065	4065	4065	4065	0
403	20231103	133000	194660255	4065	4065	4065	4065	0
404	20231103	132900	194660255	4065	4075	4075	4065	540
405	20231103	132800	192460245	4070	4070	4070	4070	0
406	20231103	132700	192460245	4070	4070	4070	4070	3
407	20231103	132600	192448035	4070	4070	4070	4070	0
408	20231103	132500	192448035	4070	4070	4070	4070	3
409	20231103	132400	192435825	4070	4070	4070	4070	3
410	20231103	132300	192423615	4075	4075	4075	4075	3
411	20231103	132200	192411390	4075	4075	4075	4075	60
412	20231103	132100	192166890	4070	4070	4070	4070	3
413	20231103	132000	192154680	4075	4075	4075	4075	0
414	20231103	131900	192154680	4075	4075	4075	4075	0
415	20231103	131800	192154680	4075	4075	4075	4075	0
416	20231103	131700	192154680	4075	4075	4075	4075	2
417	20231103	131600	192146530	4070	4070	4070	4070	707
418	20231103	131500	189269040	4075	4075	4075	4075	5
419	20231103	131400	189248665	4075	4075	4075	4075	0
420	20231103	131300	189248665	4075	4075	4075	4075	0
421	20231103	131200	189248665	4075	4075	4075	4075	0
422	20231103	131100	189248665	4075	4075	4075	4075	1
423	20231103	131000	189244590	4070	4070	4070	4070	301
424	20231103	130900	188019520	4070	4070	4070	4070	0
425	20231103	130800	188019520	4070	4070	4070	4070	0
426	20231103	130700	188019520	4070	4070	4070	4070	5
427	20231103	130600	187999170	4075	4075	4075	4075	0
428	20231103	130500	187999170	4075	4075	4075	4075	0
429	20231103	130400	187999170	4075	4075	4075	4075	0
430	20231103	130300	187999170	4075	4075	4075	4075	0
431	20231103	130200	187999170	4075	4075	4075	4075	0
432	20231103	130100	187999170	4075	4075	4075	4075	0
433	20231103	130000	187999170	4075	4075	4075	4075	0
434	20231103	125900	187999170	4075	4075	4075	4075	0
435	20231103	125800	187999170	4075	4075	4075	4075	0
436	20231103	125700	187999170	4075	4075	4075	4075	0
437	20231103	125600	187999170	4075	4075	4075	4075	0
438	20231103	125500	187999170	4075	4075	4075	4075	64
439	20231103	125400	187738370	4070	4070	4070	4070	0
440	20231103	125300	187738370	4070	4070	4070	4070	0
441	20231103	125200	187738370	4070	4070	4070	4070	0
442	20231103	125100	187738370	4070	4070	4070	4070	0
443	20231103	125000	187738370	4070	4070	4070	4070	0
444	20231103	124900	187738370	4070	4070	4070	4070	0
445	20231103	124800	187738370	4070	4070	4070	4070	0
446	20231103	124700	187738370	4070	4070	4070	4070	0
447	20231103	124600	187738370	4070	4070	4070	4070	0
448	20231103	124500	187738370	4070	4070	4070	4070	122
449	20231103	124400	187241830	4070	4070	4070	4070	5
450	20231103	124300	187221480	4070	4070	4070	4070	0
451	20231103	124200	187221480	4070	4070	4070	4070	0
452	20231103	124100	187221480	4070	4070	4070	4070	0
453	20231103	124000	187221480	4070	4070	4070	4070	0
454	20231103	123900	187221480	4070	4070	4070	4070	0
455	20231103	123800	187221480	4070	4070	4070	4070	0
456	20231103	123700	187221480	4070	4070	4070	4070	0
457	20231103	123600	187221480	4070	4070	4070	4070	0
458	20231103	123500	187221480	4070	4070	4070	4070	0
459	20231103	123400	187221480	4070	4070	4070	4070	0
460	20231103	123300	187221480	4070	4080	4080	4070	40
461	20231103	123200	187058390	4075	4075	4075	4075	0
462	20231103	123100	187058390	4075	4075	4075	4075	0
463	20231103	123000	187058390	4075	4075	4075	4075	0
464	20231103	122900	187058390	4075	4075	4075	4075	0
465	20231103	122800	187058390	4075	4075	4075	4075	705
466	20231103	122700	184185515	4075	4075	4075	4075	1
467	20231103	122600	184181440	4080	4080	4080	4080	297
468	20231103	122500	182969680	4085	4085	4085	4085	0
469	20231103	122400	182969680	4085	4085	4085	4085	0
470	20231103	122300	182969680	4085	4085	4085	4085	0
471	20231103	122200	182969680	4085	4085	4085	4085	0
472	20231103	122100	182969680	4085	4075	4085	4075	55
473	20231103	122000	182745505	4075	4075	4075	4075	0
474	20231103	121900	182745505	4075	4075	4075	4075	0
475	20231103	121800	182745505	4075	4075	4075	4075	24
476	20231103	121700	182647705	4085	4085	4085	4085	8
477	20231103	121600	182615025	4080	4080	4080	4080	0
478	20231103	121500	182615025	4080	4080	4080	4080	0
479	20231103	121400	182615025	4080	4080	4080	4080	203
480	20231103	121300	181786785	4080	4080	4080	4080	849
481	20231103	121200	178322865	4080	4080	4080	4080	0
482	20231103	121100	178322865	4080	4080	4080	4080	0
483	20231103	121000	178322865	4080	4080	4080	4080	0
484	20231103	120900	178322865	4080	4080	4080	4080	0
485	20231103	120800	178322865	4080	4080	4080	4080	0
486	20231103	120700	178322865	4080	4080	4080	4080	0
487	20231103	120600	178322865	4080	4080	4080	4080	0
488	20231103	120500	178322865	4080	4080	4080	4080	0
489	20231103	120400	178322865	4080	4080	4080	4080	0
490	20231103	120300	178322865	4080	4080	4080	4080	0
491	20231103	120200	178322865	4080	4080	4080	4080	101
492	20231103	120100	177910785	4080	4080	4080	4080	10
493	20231103	120000	177869985	4080	4080	4080	4080	0
494	20231103	115900	177869985	4080	4080	4080	4080	0
495	20231103	115800	177869985	4080	4080	4080	4080	0
496	20231103	115700	177869985	4080	4080	4080	4080	190
497	20231103	115600	177094785	4080	4080	4080	4080	331
498	20231103	115500	175744305	4080	4080	4080	4080	0
499	20231103	115400	175744305	4080	4080	4080	4080	0
500	20231103	115300	175744305	4080	4080	4080	4080	0
501	20231103	115200	175744305	4080	4080	4080	4080	0
502	20231103	115100	175744305	4080	4080	4080	4080	0
503	20231103	115000	175744305	4080	4080	4080	4080	54
504	20231103	114900	175523985	4075	4075	4075	4075	100
505	20231103	114800	175116485	4075	4075	4075	4075	915
506	20231103	114700	171387860	4070	4070	4070	4070	0
507	20231103	114600	171387860	4070	4070	4070	4070	0
508	20231103	114500	171387860	4070	4070	4070	4070	5
509	20231103	114400	171367510	4070	4070	4070	4070	0
510	20231103	114300	171367510	4070	4070	4070	4070	0
511	20231103	114200	171367510	4070	4070	4070	4070	0
512	20231103	114100	171367510	4070	4070	4070	4070	0
513	20231103	114000	171367510	4070	4070	4070	4070	0
514	20231103	113900	171367510	4070	4070	4070	4070	0
515	20231103	113800	171367510	4070	4070	4070	4070	0
516	20231103	113700	171367510	4070	4075	4075	4070	768
517	20231103	113600	168238215	4075	4075	4075	4075	0
518	20231103	113500	168238215	4075	4080	4080	4075	1512
519	20231103	113400	162074815	4080	4080	4080	4080	256
520	20231103	113300	161030335	4080	4080	4080	4080	0
521	20231103	113200	161030335	4080	4080	4080	4080	0
522	20231103	113100	161030335	4080	4080	4080	4080	0
523	20231103	113000	161030335	4080	4080	4080	4080	0
524	20231103	112900	161030335	4080	4080	4080	4080	0
525	20231103	112800	161030335	4080	4085	4085	4080	48
526	20231103	112700	160834490	4085	4085	4085	4085	10
527	20231103	112600	160793640	4085	4085	4085	4085	619
528	20231103	112500	158265025	4085	4085	4085	4085	0
529	20231103	112400	158265025	4085	4085	4085	4085	0
530	20231103	112300	158265025	4085	4085	4085	4085	1065
531	20231103	112200	153914500	4085	4080	4085	4080	39
532	20231103	112100	153755190	4075	4075	4075	4075	0
533	20231103	112000	153755190	4075	4075	4075	4075	0
534	20231103	111900	153755190	4075	4075	4075	4075	1
535	20231103	111800	153751115	4075	4085	4085	4075	152
536	20231103	111700	153131695	4085	4085	4085	4085	41
537	20231103	111600	152964210	4080	4070	4080	4065	2618
538	20231103	111500	142300870	4065	4065	4065	4065	0
539	20231103	111400	142300870	4065	4065	4065	4065	0
540	20231103	111300	142300870	4065	4065	4065	4065	0
541	20231103	111200	142300870	4065	4065	4065	4065	0
542	20231103	111100	142300870	4065	4065	4065	4065	0
543	20231103	111000	142300870	4065	4070	4070	4065	5
544	20231103	110900	142280535	4070	4070	4070	4070	0
545	20231103	110800	142280535	4070	4070	4070	4070	0
546	20231103	110700	142280535	4070	4070	4070	4070	0
547	20231103	110600	142280535	4070	4070	4070	4070	222
548	20231103	110500	141376995	4055	4055	4055	4055	0
549	20231103	110400	141376995	4055	4055	4055	4055	0
550	20231103	110300	141376995	4055	4070	4070	4055	2256
551	20231103	110200	132195195	4070	4070	4070	4070	2
552	20231103	110100	132187055	4060	4060	4060	4060	0
553	20231103	110000	132187055	4060	4060	4060	4060	0
554	20231103	105900	132187055	4060	4060	4060	4060	0
555	20231103	105800	132187055	4060	4060	4060	4060	10
556	20231103	105700	132146455	4060	4070	4070	4060	352
557	20231103	105600	130714115	4070	4070	4070	4070	119
558	20231103	105500	130229785	4070	4070	4070	4070	599
559	20231103	105400	127791855	4070	4070	4070	4070	0
560	20231103	105300	127791855	4070	4070	4075	4070	1076
561	20231103	105200	123412355	4070	4055	4070	4055	563
562	20231103	105100	121125800	4055	4055	4055	4055	0
563	20231103	105000	121125800	4055	4055	4055	4055	0
564	20231103	104900	121125800	4055	4055	4055	4055	0
565	20231103	104800	121125800	4055	4055	4055	4055	1
566	20231103	104700	121121745	4060	4060	4060	4060	587
567	20231103	104600	118738525	4060	4060	4060	4055	1283
568	20231103	104500	113529795	4055	4055	4055	4055	5
569	20231103	104400	113509520	4055	4055	4055	4055	0
570	20231103	104300	113509520	4055	4055	4055	4055	809
571	20231103	104200	110229025	4055	4055	4055	4055	500
572	20231103	104100	108201525	4050	4050	4050	4050	1022
573	20231103	104000	104062425	4050	4050	4050	4050	20
574	20231103	103900	103981425	4050	4050	4050	4050	30
575	20231103	103800	103859925	4055	4055	4055	4055	0
576	20231103	103700	103859925	4055	4055	4055	4055	1000
577	20231103	103600	99804925	4050	4040	4050	4040	1613
578	20231103	103500	93275175	4040	4040	4040	4040	110
579	20231103	103400	92830775	4045	4045	4045	4045	0
580	20231103	103300	92830775	4045	4045	4045	4045	0
581	20231103	103200	92830775	4045	4045	4045	4045	0
582	20231103	103100	92830775	4045	4045	4045	4045	0
583	20231103	103000	92830775	4045	4045	4045	4045	0
584	20231103	102900	92830775	4045	4040	4045	4040	101
585	20231103	102800	92422245	4045	4045	4045	4045	0
586	20231103	102700	92422245	4045	4045	4045	4045	2
587	20231103	102600	92414155	4040	4040	4040	4040	0
588	20231103	102500	92414155	4040	4040	4040	4040	3
589	20231103	102400	92402035	4040	4040	4040	4040	0
590	20231103	102300	92402035	4040	4040	4045	4040	22
591	20231103	102200	92313105	4045	4045	4045	4045	269
592	20231103	102100	91225000	4045	4045	4045	4045	47
593	20231103	102000	91034885	4045	4040	4045	4040	248
594	20231103	101900	90032880	4035	4030	4035	4030	479
595	20231103	101800	88101480	4020	4020	4020	4020	35
596	20231103	101700	87960780	4025	4015	4025	4015	777
597	20231103	101600	84833605	4015	4015	4015	4015	0
598	20231103	101500	84833605	4015	4015	4020	4015	1309
599	20231103	101400	79577925	4015	4015	4015	4015	1
600	20231103	101300	79573910	4025	4020	4025	4020	170
601	20231103	101200	78890365	4020	4020	4020	4020	31
602	20231103	101100	78765745	4015	4015	4015	4015	362
603	20231103	101000	77312315	4015	4015	4015	4015	20
604	20231103	100900	77232015	4020	4020	4020	4020	0
605	20231103	100800	77232015	4020	4020	4020	4020	0
606	20231103	100700	77232015	4020	4020	4020	4020	0
607	20231103	100600	77232015	4020	4020	4020	4020	0
608	20231103	100500	77232015	4020	3995	4020	3990	1654
609	20231103	100400	70631815	4020	4025	4025	4020	206
610	20231103	100300	69803680	4020	4020	4020	4020	85
611	20231103	100200	69461980	4020	4020	4020	4020	0
612	20231103	100100	69461980	4020	4020	4020	4020	0
613	20231103	100000	69461980	4020	4020	4020	4020	0
614	20231103	095900	69461980	4020	4000	4020	4000	211
615	20231103	095800	68617910	4000	4000	4000	4000	200
616	20231103	095700	67817910	4020	4020	4020	4020	0
617	20231103	095600	67817910	4020	4020	4020	4020	1
618	20231103	095500	67813890	4000	4000	4000	4000	1
619	20231103	095400	67809890	4000	4000	4000	4000	0
620	20231103	095300	67809890	4000	4000	4020	4000	666
621	20231103	095200	65145845	4020	4020	4020	4000	4
622	20231103	095100	65129785	3995	4020	4020	3995	2
623	20231103	095000	65121770	4000	4000	4000	4000	211
624	20231103	094900	64277770	4020	4020	4020	4020	0
625	20231103	094800	64277770	4020	4020	4020	4020	0
626	20231103	094700	64277770	4020	4020	4020	4020	0
627	20231103	094600	64277770	4020	4020	4020	4020	120
628	20231103	094500	63795370	3995	4010	4010	3995	200
629	20231103	094400	62996310	4040	4015	4040	4015	200
630	20231103	094300	62189615	3995	4010	4010	3995	748
631	20231103	094200	59196645	4010	4010	4010	4010	193
632	20231103	094100	58422715	4010	4035	4035	4010	2
633	20231103	094000	58414670	4035	4035	4035	4035	0
634	20231103	093900	58414670	4035	4035	4035	4035	0
635	20231103	093800	58414670	4035	4035	4035	4035	0
636	20231103	093700	58414670	4035	4035	4035	4035	24
637	20231103	093600	58317830	4035	4035	4035	4035	0
638	20231103	093500	58317830	4035	4035	4035	4035	0
639	20231103	093400	58317830	4035	4035	4035	4035	0
640	20231103	093300	58317830	4035	4030	4035	4030	174
641	20231103	093200	57615905	4035	4035	4035	4035	5
642	20231103	093100	57595730	4035	4025	4035	4005	118
643	20231103	093000	57122155	4020	4020	4020	4020	24
644	20231103	092900	57025675	4020	4020	4020	4020	20
645	20231103	092800	56945275	4020	4020	4020	4020	9
646	20231103	092700	56909095	4025	4020	4025	4020	2
647	20231103	092600	56901050	4040	4035	4040	4035	52
648	20231103	092500	56691220	4030	4030	4030	4030	0
649	20231103	092400	56691220	4030	4030	4030	4030	0
650	20231103	092300	56691220	4030	4030	4030	4030	0
651	20231103	092200	56691220	4030	4010	4030	4010	632
652	20231103	092100	54151735	4015	4015	4015	4015	0
653	20231103	092000	54151735	4015	4015	4015	4010	280
654	20231103	091900	53027785	4000	3995	4000	3995	605
655	20231103	091800	50610790	4000	4010	4010	3995	2503
656	20231103	091700	40597785	4000	4025	4025	4000	7221
657	20231103	091600	11653645	4025	4025	4025	4025	5
658	20231103	091500	11633520	4025	4025	4025	4025	0
659	20231103	091400	11633520	4025	4025	4025	4025	9
660	20231103	091300	11597295	4050	4050	4050	4050	0
661	20231103	091200	11597295	4050	4050	4050	4050	1
662	20231103	091100	11593245	4045	4045	4045	4045	24
663	20231103	091000	11496165	4020	4020	4020	4020	0
664	20231103	090900	11496165	4020	4025	4025	4020	224
665	20231103	090800	10594970	4025	4040	4040	4025	221
666	20231103	090700	9704930	4040	4040	4040	4040	0
667	20231103	090600	9704930	4040	4040	4040	4040	8
668	20231103	090500	9672610	4040	4065	4070	4040	181
669	20231103	090400	8936170	4070	4045	4075	4045	734
670	20231103	090300	5954090	4050	4050	4050	4050	501
671	20231103	090200	3925040	4075	4075	4075	4075	0
672	20231103	090100	3925040	4075	4060	4075	4060	39
673	20231103	090000	3766500	4050	4050	4050	4050	925