KissMeData/263810/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204900	252834920	3585	3585	3585	3585	1052
3	20231103	204800	252834920	3585	3585	3585	3585	0
4	20231103	204700	252834920	3585	3585	3585	3585	0
5	20231103	204600	252834920	3585	3585	3585	3585	0
6	20231103	204500	252834920	3585	3585	3585	3585	0
7	20231103	204400	252834920	3585	3585	3585	3585	0
8	20231103	204300	252834920	3585	3585	3585	3585	0
9	20231103	204200	252834920	3585	3585	3585	3585	0
10	20231103	204100	252834920	3585	3585	3585	3585	0
11	20231103	204000	252834920	3585	3585	3585	3585	0
12	20231103	203900	252834920	3585	3585	3585	3585	0
13	20231103	203800	252834920	3585	3585	3585	3585	0
14	20231103	203700	252834920	3585	3585	3585	3585	0
15	20231103	203600	252834920	3585	3585	3585	3585	0
16	20231103	203500	252834920	3585	3585	3585	3585	0
17	20231103	203400	252834920	3585	3585	3585	3585	0
18	20231103	203300	252834920	3585	3585	3585	3585	0
19	20231103	203200	252834920	3585	3585	3585	3585	0
20	20231103	203100	252834920	3585	3585	3585	3585	0
21	20231103	203000	252834920	3585	3585	3585	3585	0
22	20231103	202900	252834920	3585	3585	3585	3585	0
23	20231103	202800	252834920	3585	3585	3585	3585	0
24	20231103	202700	252834920	3585	3585	3585	3585	0
25	20231103	202600	252834920	3585	3585	3585	3585	0
26	20231103	202500	252834920	3585	3585	3585	3585	0
27	20231103	202400	252834920	3585	3585	3585	3585	0
28	20231103	202300	252834920	3585	3585	3585	3585	0
29	20231103	202200	252834920	3585	3585	3585	3585	0
30	20231103	202100	252834920	3585	3585	3585	3585	0
31	20231103	202000	252834920	3585	3585	3585	3585	0
32	20231103	201900	252834920	3585	3585	3585	3585	1052
33	20231103	201800	252834920	3585	3585	3585	3585	0
34	20231103	201700	252834920	3585	3585	3585	3585	0
35	20231103	201600	252834920	3585	3585	3585	3585	0
36	20231103	201500	252834920	3585	3585	3585	3585	0
37	20231103	201400	252834920	3585	3585	3585	3585	0
38	20231103	201300	252834920	3585	3585	3585	3585	0
39	20231103	201200	252834920	3585	3585	3585	3585	0
40	20231103	201100	252834920	3585	3585	3585	3585	0
41	20231103	201000	252834920	3585	3585	3585	3585	0
42	20231103	200900	252834920	3585	3585	3585	3585	0
43	20231103	200800	252834920	3585	3585	3585	3585	0
44	20231103	200700	252834920	3585	3585	3585	3585	0
45	20231103	200600	252834920	3585	3585	3585	3585	0
46	20231103	200500	252834920	3585	3585	3585	3585	0
47	20231103	200400	252834920	3585	3585	3585	3585	0
48	20231103	200300	252834920	3585	3585	3585	3585	0
49	20231103	200200	252834920	3585	3585	3585	3585	0
50	20231103	200100	252834920	3585	3585	3585	3585	0
51	20231103	200000	252834920	3585	3585	3585	3585	0
52	20231103	195900	252834920	3585	3585	3585	3585	0
53	20231103	195800	252834920	3585	3585	3585	3585	0
54	20231103	195700	252834920	3585	3585	3585	3585	0
55	20231103	195600	252834920	3585	3585	3585	3585	0
56	20231103	195500	252834920	3585	3585	3585	3585	0
57	20231103	195400	252834920	3585	3585	3585	3585	0
58	20231103	195300	252834920	3585	3585	3585	3585	0
59	20231103	195200	252834920	3585	3585	3585	3585	0
60	20231103	195100	252834920	3585	3585	3585	3585	0
61	20231103	195000	252834920	3585	3585	3585	3585	0
62	20231103	194900	252834920	3585	3585	3585	3585	1052
63	20231103	194800	252834920	3585	3585	3585	3585	0
64	20231103	194700	252834920	3585	3585	3585	3585	0
65	20231103	194600	252834920	3585	3585	3585	3585	0
66	20231103	194500	252834920	3585	3585	3585	3585	0
67	20231103	194400	252834920	3585	3585	3585	3585	0
68	20231103	194300	252834920	3585	3585	3585	3585	0
69	20231103	194200	252834920	3585	3585	3585	3585	0
70	20231103	194100	252834920	3585	3585	3585	3585	0
71	20231103	194000	252834920	3585	3585	3585	3585	0
72	20231103	193900	252834920	3585	3585	3585	3585	0
73	20231103	193800	252834920	3585	3585	3585	3585	0
74	20231103	193700	252834920	3585	3585	3585	3585	0
75	20231103	193600	252834920	3585	3585	3585	3585	0
76	20231103	193500	252834920	3585	3585	3585	3585	0
77	20231103	193400	252834920	3585	3585	3585	3585	0
78	20231103	193300	252834920	3585	3585	3585	3585	0
79	20231103	193200	252834920	3585	3585	3585	3585	0
80	20231103	193100	252834920	3585	3585	3585	3585	0
81	20231103	193000	252834920	3585	3585	3585	3585	0
82	20231103	192900	252834920	3585	3585	3585	3585	0
83	20231103	192800	252834920	3585	3585	3585	3585	0
84	20231103	192700	252834920	3585	3585	3585	3585	0
85	20231103	192600	252834920	3585	3585	3585	3585	0
86	20231103	192500	252834920	3585	3585	3585	3585	0
87	20231103	192400	252834920	3585	3585	3585	3585	0
88	20231103	192300	252834920	3585	3585	3585	3585	0
89	20231103	192200	252834920	3585	3585	3585	3585	0
90	20231103	192100	252834920	3585	3585	3585	3585	0
91	20231103	192000	252834920	3585	3585	3585	3585	0
92	20231103	191900	252834920	3585	3585	3585	3585	1052
93	20231103	191800	252834920	3585	3585	3585	3585	0
94	20231103	191700	252834920	3585	3585	3585	3585	0
95	20231103	191600	252834920	3585	3585	3585	3585	0
96	20231103	191500	252834920	3585	3585	3585	3585	0
97	20231103	191400	252834920	3585	3585	3585	3585	0
98	20231103	191300	252834920	3585	3585	3585	3585	0
99	20231103	191200	252834920	3585	3585	3585	3585	0
100	20231103	191100	252834920	3585	3585	3585	3585	0
101	20231103	191000	252834920	3585	3585	3585	3585	0
102	20231103	190900	252834920	3585	3585	3585	3585	0
103	20231103	190800	252834920	3585	3585	3585	3585	0
104	20231103	190700	252834920	3585	3585	3585	3585	0
105	20231103	190600	252834920	3585	3585	3585	3585	0
106	20231103	190500	252834920	3585	3585	3585	3585	0
107	20231103	190400	252834920	3585	3585	3585	3585	0
108	20231103	190300	252834920	3585	3585	3585	3585	0
109	20231103	190200	252834920	3585	3585	3585	3585	0
110	20231103	190100	252834920	3585	3585	3585	3585	0
111	20231103	190000	252834920	3585	3585	3585	3585	0
112	20231103	185900	252834920	3585	3585	3585	3585	0
113	20231103	185800	252834920	3585	3585	3585	3585	0
114	20231103	185700	252834920	3585	3585	3585	3585	0
115	20231103	185600	252834920	3585	3585	3585	3585	0
116	20231103	185500	252834920	3585	3585	3585	3585	0
117	20231103	185400	252834920	3585	3585	3585	3585	0
118	20231103	185300	252834920	3585	3585	3585	3585	0
119	20231103	185200	252834920	3585	3585	3585	3585	0
120	20231103	185100	252834920	3585	3585	3585	3585	0
121	20231103	185000	252834920	3585	3585	3585	3585	0
122	20231103	184900	252834920	3585	3585	3585	3585	1052
123	20231103	184800	252834920	3585	3585	3585	3585	0
124	20231103	184700	252834920	3585	3585	3585	3585	0
125	20231103	184600	252834920	3585	3585	3585	3585	0
126	20231103	184500	252834920	3585	3585	3585	3585	0
127	20231103	184400	252834920	3585	3585	3585	3585	0
128	20231103	184300	252834920	3585	3585	3585	3585	0
129	20231103	184200	252834920	3585	3585	3585	3585	0
130	20231103	184100	252834920	3585	3585	3585	3585	0
131	20231103	184000	252834920	3585	3585	3585	3585	0
132	20231103	183900	252834920	3585	3585	3585	3585	0
133	20231103	183800	252834920	3585	3585	3585	3585	0
134	20231103	183700	252834920	3585	3585	3585	3585	0
135	20231103	183600	252834920	3585	3585	3585	3585	0
136	20231103	183500	252834920	3585	3585	3585	3585	0
137	20231103	183400	252834920	3585	3585	3585	3585	0
138	20231103	183300	252834920	3585	3585	3585	3585	0
139	20231103	183200	252834920	3585	3585	3585	3585	0
140	20231103	183100	252834920	3585	3585	3585	3585	0
141	20231103	183000	252834920	3585	3585	3585	3585	0
142	20231103	182900	252834920	3585	3585	3585	3585	0
143	20231103	182800	252834920	3585	3585	3585	3585	0
144	20231103	182700	252834920	3585	3585	3585	3585	0
145	20231103	182600	252834920	3585	3585	3585	3585	0
146	20231103	182500	252834920	3585	3585	3585	3585	0
147	20231103	182400	252834920	3585	3585	3585	3585	0
148	20231103	182300	252834920	3585	3585	3585	3585	0
149	20231103	182200	252834920	3585	3585	3585	3585	0
150	20231103	182100	252834920	3585	3585	3585	3585	0
151	20231103	182000	252834920	3585	3585	3585	3585	0
152	20231103	181900	252834920	3585	3585	3585	3585	1052
153	20231103	181800	252834920	3585	3585	3585	3585	0
154	20231103	181700	252834920	3585	3585	3585	3585	0
155	20231103	181600	252834920	3585	3585	3585	3585	0
156	20231103	181500	252834920	3585	3585	3585	3585	0
157	20231103	181400	252834920	3585	3585	3585	3585	0
158	20231103	181300	252834920	3585	3585	3585	3585	0
159	20231103	181200	252834920	3585	3585	3585	3585	0
160	20231103	181100	252834920	3585	3585	3585	3585	0
161	20231103	181000	252834920	3585	3585	3585	3585	0
162	20231103	180900	252834920	3585	3585	3585	3585	0
163	20231103	180800	252834920	3585	3585	3585	3585	0
164	20231103	180700	252834920	3585	3585	3585	3585	0
165	20231103	180600	252834920	3585	3585	3585	3585	0
166	20231103	180500	252834920	3585	3585	3585	3585	0
167	20231103	180400	252834920	3585	3585	3585	3585	0
168	20231103	180300	252834920	3585	3585	3585	3585	0
169	20231103	180200	252834920	3585	3585	3585	3585	0
170	20231103	180100	252834920	3585	3585	3585	3585	0
171	20231103	180000	252834920	3585	3585	3585	3585	0
172	20231103	175900	252834920	3585	3585	3585	3585	0
173	20231103	175800	252834920	3585	3585	3585	3585	0
174	20231103	175700	252834920	3585	3585	3585	3585	0
175	20231103	175600	252834920	3585	3585	3585	3585	0
176	20231103	175500	252834920	3585	3585	3585	3585	0
177	20231103	175400	252834920	3585	3585	3585	3585	0
178	20231103	175300	252834920	3585	3585	3585	3585	0
179	20231103	175200	252834920	3585	3585	3585	3585	0
180	20231103	175100	252834920	3585	3585	3585	3585	0
181	20231103	175000	252834920	3585	3585	3585	3585	0
182	20231103	174900	252834920	3585	3585	3585	3585	1052
183	20231103	174800	252834920	3585	3585	3585	3585	0
184	20231103	174700	252834920	3585	3585	3585	3585	0
185	20231103	174600	252834920	3585	3585	3585	3585	0
186	20231103	174500	252834920	3585	3585	3585	3585	0
187	20231103	174400	252834920	3585	3585	3585	3585	0
188	20231103	174300	252834920	3585	3585	3585	3585	0
189	20231103	174200	252834920	3585	3585	3585	3585	0
190	20231103	174100	252834920	3585	3585	3585	3585	0
191	20231103	174000	252834920	3585	3585	3585	3585	0
192	20231103	173900	252834920	3585	3585	3585	3585	0
193	20231103	173800	252834920	3585	3585	3585	3585	0
194	20231103	173700	252834920	3585	3585	3585	3585	0
195	20231103	173600	252834920	3585	3585	3585	3585	0
196	20231103	173500	252834920	3585	3585	3585	3585	0
197	20231103	173400	252834920	3585	3585	3585	3585	0
198	20231103	173300	252834920	3585	3585	3585	3585	0
199	20231103	173200	252834920	3585	3585	3585	3585	0
200	20231103	173100	252834920	3585	3585	3585	3585	0
201	20231103	173000	252834920	3585	3585	3585	3585	0
202	20231103	172900	252834920	3585	3585	3585	3585	0
203	20231103	172800	252834920	3585	3585	3585	3585	0
204	20231103	172700	252834920	3585	3585	3585	3585	0
205	20231103	172600	252834920	3585	3585	3585	3585	0
206	20231103	172500	252834920	3585	3585	3585	3585	0
207	20231103	172400	252834920	3585	3585	3585	3585	0
208	20231103	172300	252834920	3585	3585	3585	3585	0
209	20231103	172200	252834920	3585	3585	3585	3585	0
210	20231103	172100	252834920	3585	3585	3585	3585	0
211	20231103	172000	252834920	3585	3585	3585	3585	0
212	20231103	171900	252834920	3585	3585	3585	3585	1052
213	20231103	171800	252834920	3585	3585	3585	3585	0
214	20231103	171700	252834920	3585	3585	3585	3585	0
215	20231103	171600	252834920	3585	3585	3585	3585	0
216	20231103	171500	252834920	3585	3585	3585	3585	0
217	20231103	171400	252834920	3585	3585	3585	3585	0
218	20231103	171300	252834920	3585	3585	3585	3585	0
219	20231103	171200	252834920	3585	3585	3585	3585	0
220	20231103	171100	252834920	3585	3585	3585	3585	0
221	20231103	171000	252834920	3585	3585	3585	3585	0
222	20231103	170900	252834920	3585	3585	3585	3585	0
223	20231103	170800	252834920	3585	3585	3585	3585	0
224	20231103	170700	252834920	3585	3585	3585	3585	0
225	20231103	170600	252834920	3585	3585	3585	3585	0
226	20231103	170500	252834920	3585	3585	3585	3585	0
227	20231103	170400	252834920	3585	3585	3585	3585	0
228	20231103	170300	252834920	3585	3585	3585	3585	0
229	20231103	170200	252834920	3585	3585	3585	3585	0
230	20231103	170100	252834920	3585	3585	3585	3585	0
231	20231103	170000	252834920	3585	3585	3585	3585	0
232	20231103	165900	252834920	3585	3585	3585	3585	0
233	20231103	165800	252834920	3585	3585	3585	3585	0
234	20231103	165700	252834920	3585	3585	3585	3585	0
235	20231103	165600	252834920	3585	3585	3585	3585	0
236	20231103	165500	252834920	3585	3585	3585	3585	0
237	20231103	165400	252834920	3585	3585	3585	3585	0
238	20231103	165300	252834920	3585	3585	3585	3585	0
239	20231103	165200	252834920	3585	3585	3585	3585	0
240	20231103	165100	252834920	3585	3585	3585	3585	0
241	20231103	165000	252834920	3585	3585	3585	3585	0
242	20231103	164900	252834920	3585	3585	3585	3585	1052
243	20231103	164800	252834920	3585	3585	3585	3585	0
244	20231103	164700	252834920	3585	3585	3585	3585	0
245	20231103	164600	252834920	3585	3585	3585	3585	0
246	20231103	164500	252834920	3585	3585	3585	3585	0
247	20231103	164400	252834920	3585	3585	3585	3585	0
248	20231103	164300	252834920	3585	3585	3585	3585	0
249	20231103	164200	252834920	3585	3585	3585	3585	0
250	20231103	164100	252834920	3585	3585	3585	3585	0
251	20231103	164000	252834920	3585	3585	3585	3585	0
252	20231103	163900	252834920	3585	3585	3585	3585	0
253	20231103	163800	252834920	3585	3585	3585	3585	0
254	20231103	163700	252834920	3585	3585	3585	3585	0
255	20231103	163600	252834920	3585	3585	3585	3585	0
256	20231103	163500	252834920	3585	3585	3585	3585	0
257	20231103	163400	252834920	3585	3585	3585	3585	0
258	20231103	163300	252834920	3585	3585	3585	3585	0
259	20231103	163200	252834920	3585	3585	3585	3585	0
260	20231103	163100	252834920	3585	3585	3585	3585	0
261	20231103	163000	252834920	3585	3585	3585	3585	0
262	20231103	162900	252834920	3585	3585	3585	3585	0
263	20231103	162800	252834920	3585	3585	3585	3585	0
264	20231103	162700	252834920	3585	3585	3585	3585	0
265	20231103	162600	252834920	3585	3585	3585	3585	0
266	20231103	162500	252834920	3585	3585	3585	3585	0
267	20231103	162400	252834920	3585	3585	3585	3585	0
268	20231103	162300	252834920	3585	3585	3585	3585	0
269	20231103	162200	252834920	3585	3585	3585	3585	0
270	20231103	162100	252834920	3585	3585	3585	3585	0
271	20231103	162000	252834920	3585	3585	3585	3585	0
272	20231103	161900	252834920	3585	3585	3585	3585	1052
273	20231103	161800	252834920	3585	3585	3585	3585	0
274	20231103	161700	252834920	3585	3585	3585	3585	0
275	20231103	161600	252834920	3585	3585	3585	3585	0
276	20231103	161500	252834920	3585	3585	3585	3585	0
277	20231103	161400	252834920	3585	3585	3585	3585	0
278	20231103	161300	252834920	3585	3585	3585	3585	0
279	20231103	161200	252834920	3585	3585	3585	3585	0
280	20231103	161100	252834920	3585	3585	3585	3585	0
281	20231103	161000	252834920	3585	3585	3585	3585	0
282	20231103	160900	252834920	3585	3585	3585	3585	0
283	20231103	160800	252834920	3585	3585	3585	3585	0
284	20231103	160700	252834920	3585	3585	3585	3585	0
285	20231103	160600	252834920	3585	3585	3585	3585	0
286	20231103	160500	252834920	3585	3585	3585	3585	0
287	20231103	160400	252834920	3585	3585	3585	3585	0
288	20231103	160300	252834920	3585	3585	3585	3585	0
289	20231103	160200	252834920	3585	3585	3585	3585	0
290	20231103	160100	252834920	3585	3585	3585	3585	0
291	20231103	160000	252834920	3585	3585	3585	3585	0
292	20231103	155900	252834920	3585	3585	3585	3585	0
293	20231103	155800	252834920	3585	3585	3585	3585	0
294	20231103	155700	252834920	3585	3585	3585	3585	0
295	20231103	155600	252834920	3585	3585	3585	3585	0
296	20231103	155500	252834920	3585	3585	3585	3585	0
297	20231103	155400	252834920	3585	3585	3585	3585	0
298	20231103	155300	252834920	3585	3585	3585	3585	0
299	20231103	155200	252834920	3585	3585	3585	3585	0
300	20231103	155100	252834920	3585	3585	3585	3585	0
301	20231103	155000	252834920	3585	3585	3585	3585	0
302	20231103	154900	252834920	3585	3585	3585	3585	1052
303	20231103	154800	252834920	3585	3585	3585	3585	0
304	20231103	154700	252834920	3585	3585	3585	3585	0
305	20231103	154600	252834920	3585	3585	3585	3585	0
306	20231103	154500	252834920	3585	3585	3585	3585	0
307	20231103	154400	252834920	3585	3585	3585	3585	0
308	20231103	154300	252834920	3585	3585	3585	3585	0
309	20231103	154200	252834920	3585	3585	3585	3585	0
310	20231103	154100	252834920	3585	3585	3585	3585	0
311	20231103	154000	252834920	3585	3585	3585	3585	0
312	20231103	153900	252834920	3585	3585	3585	3585	0
313	20231103	153800	252834920	3585	3585	3585	3585	0
314	20231103	153700	252834920	3585	3585	3585	3585	0
315	20231103	153600	252834920	3585	3585	3585	3585	0
316	20231103	153500	252834920	3585	3585	3585	3585	0
317	20231103	153400	252834920	3585	3585	3585	3585	0
318	20231103	153300	252834920	3585	3585	3585	3585	0
319	20231103	153200	252834920	3585	3585	3585	3585	0
320	20231103	153100	252834920	3585	3585	3585	3585	0
321	20231103	153000	252834920	3585	3585	3585	3585	1052
322	20231103	152900	249063500	3585	3585	3585	3585	0
323	20231103	152800	249063500	3585	3585	3585	3585	0
324	20231103	152700	249063500	3585	3585	3585	3585	0
325	20231103	152600	249063500	3585	3585	3585	3585	0
326	20231103	152500	249063500	3585	3585	3585	3585	0
327	20231103	152400	249063500	3585	3585	3585	3585	0
328	20231103	152300	249063500	3585	3585	3585	3585	0
329	20231103	152200	249063500	3585	3585	3585	3585	0
330	20231103	152100	249063500	3585	3585	3585	3585	0
331	20231103	152000	249063500	3585	3585	3585	3585	0
332	20231103	151900	249063500	3585	3585	3585	3585	0
333	20231103	151800	249063500	3585	3585	3585	3585	0
334	20231103	151700	249063500	3585	3580	3585	3580	990
335	20231103	151600	245519240	3580	3575	3580	3575	5
336	20231103	151500	245501345	3580	3580	3585	3580	78
337	20231103	151400	245222085	3580	3580	3585	3580	225
338	20231103	151300	244416220	3585	3585	3585	3580	178
339	20231103	151200	243778655	3585	3580	3585	3580	13
340	20231103	151100	243732055	3585	3580	3585	3580	11
341	20231103	151000	243692625	3585	3580	3585	3575	580
342	20231103	150900	241616265	3575	3575	3575	3575	1
343	20231103	150800	241612690	3575	3570	3575	3570	262
344	20231103	150700	240676045	3570	3575	3575	3570	6
345	20231103	150600	240654600	3570	3570	3570	3570	0
346	20231103	150500	240654600	3570	3560	3570	3560	2
347	20231103	150400	240647470	3560	3560	3560	3560	1
348	20231103	150300	240643910	3570	3565	3570	3565	1315
349	20231103	150200	235955930	3570	3570	3570	3570	1
350	20231103	150100	235952360	3575	3570	3575	3570	3
351	20231103	150000	235941640	3575	3575	3575	3575	0
352	20231103	145900	235941640	3575	3575	3575	3575	0
353	20231103	145800	235941640	3575	3575	3575	3575	21
354	20231103	145700	235866565	3575	3575	3575	3575	0
355	20231103	145600	235866565	3575	3575	3575	3575	0
356	20231103	145500	235866565	3575	3575	3575	3575	0
357	20231103	145400	235866565	3575	3575	3575	3575	0
358	20231103	145300	235866565	3575	3575	3575	3575	10
359	20231103	145200	235830815	3575	3575	3575	3575	0
360	20231103	145100	235830815	3575	3570	3575	3570	2
361	20231103	145000	235823670	3550	3550	3550	3550	0
362	20231103	144900	235823670	3550	3580	3580	3550	15
363	20231103	144800	235770360	3580	3580	3580	3580	1
364	20231103	144700	235766780	3535	3580	3580	3535	6065
365	20231103	144600	214268025	3570	3580	3580	3570	3
366	20231103	144500	214257295	3570	3570	3570	3570	2
367	20231103	144400	214250155	3575	3575	3575	3575	1
368	20231103	144300	214246580	3575	3575	3575	3575	127
369	20231103	144200	213792555	3580	3580	3580	3580	8
370	20231103	144100	213763915	3590	3590	3590	3590	0
371	20231103	144000	213763915	3590	3590	3590	3590	1
372	20231103	143900	213760325	3590	3590	3590	3590	50
373	20231103	143800	213580825	3595	3595	3595	3595	0
374	20231103	143700	213580825	3595	3595	3595	3595	0
375	20231103	143600	213580825	3595	3595	3595	3595	0
376	20231103	143500	213580825	3595	3595	3595	3595	0
377	20231103	143400	213580825	3595	3595	3595	3595	278
378	20231103	143300	212581415	3595	3575	3595	3575	15
379	20231103	143200	212527750	3595	3595	3595	3595	0
380	20231103	143100	212527750	3595	3595	3595	3595	0
381	20231103	143000	212527750	3595	3595	3595	3595	0
382	20231103	142900	212527750	3595	3595	3595	3595	0
383	20231103	142800	212527750	3595	3595	3595	3595	0
384	20231103	142700	212527750	3595	3595	3595	3595	2
385	20231103	142600	212520560	3590	3590	3590	3590	0
386	20231103	142500	212520560	3590	3585	3590	3585	2
387	20231103	142400	212513385	3590	3590	3590	3590	0
388	20231103	142300	212513385	3590	3590	3590	3590	0
389	20231103	142200	212513385	3590	3590	3590	3590	0
390	20231103	142100	212513385	3590	3590	3590	3590	0
391	20231103	142000	212513385	3590	3590	3590	3590	334
392	20231103	141900	211314325	3590	3590	3590	3590	0
393	20231103	141800	211314325	3590	3590	3590	3590	0
394	20231103	141700	211314325	3590	3590	3590	3590	4
395	20231103	141600	211299965	3590	3590	3590	3590	0
396	20231103	141500	211299965	3590	3590	3590	3590	3
397	20231103	141400	211289195	3590	3590	3590	3590	300
398	20231103	141300	210212195	3590	3590	3590	3590	450
399	20231103	141200	208596695	3590	3590	3590	3590	2
400	20231103	141100	208589515	3575	3575	3575	3575	0
401	20231103	141000	208589515	3575	3575	3575	3575	0
402	20231103	140900	208589515	3575	3575	3575	3575	0
403	20231103	140800	208589515	3575	3575	3575	3575	0
404	20231103	140700	208589515	3575	3575	3575	3575	13
405	20231103	140600	208543040	3590	3590	3590	3590	0
406	20231103	140500	208543040	3590	3590	3590	3590	0
407	20231103	140400	208543040	3590	3590	3590	3590	0
408	20231103	140300	208543040	3590	3590	3590	3590	0
409	20231103	140200	208543040	3590	3590	3590	3590	0
410	20231103	140100	208543040	3590	3590	3590	3590	0
411	20231103	140000	208543040	3590	3590	3590	3590	0
412	20231103	135900	208543040	3590	3590	3590	3590	0
413	20231103	135800	208543040	3590	3590	3590	3590	2
414	20231103	135700	208535860	3590	3590	3590	3590	2
415	20231103	135600	208528680	3590	3580	3590	3580	917
416	20231103	135500	205241425	3585	3585	3585	3585	0
417	20231103	135400	205241425	3585	3585	3585	3585	0
418	20231103	135300	205241425	3585	3585	3585	3585	2
419	20231103	135200	205234255	3575	3575	3575	3575	61
420	20231103	135100	205016180	3585	3585	3585	3585	0
421	20231103	135000	205016180	3585	3585	3585	3585	0
422	20231103	134900	205016180	3585	3585	3585	3585	1
423	20231103	134800	205012595	3575	3575	3575	3575	60
424	20231103	134700	204798095	3585	3585	3585	3585	0
425	20231103	134600	204798095	3585	3585	3585	3585	0
426	20231103	134500	204798095	3585	3585	3585	3585	0
427	20231103	134400	204798095	3585	3585	3585	3585	1000
428	20231103	134300	201213095	3575	3575	3575	3575	100
429	20231103	134200	200855595	3585	3585	3585	3585	0
430	20231103	134100	200855595	3585	3585	3585	3585	0
431	20231103	134000	200855595	3585	3585	3585	3585	0
432	20231103	133900	200855595	3585	3585	3585	3585	0
433	20231103	133800	200855595	3585	3585	3585	3585	200
434	20231103	133700	200138595	3590	3590	3590	3590	0
435	20231103	133600	200138595	3590	3590	3590	3590	0
436	20231103	133500	200138595	3590	3590	3590	3590	0
437	20231103	133400	200138595	3590	3590	3590	3590	0
438	20231103	133300	200138595	3590	3580	3590	3580	472
439	20231103	133200	198448820	3580	3580	3580	3580	593
440	20231103	133100	196325880	3580	3570	3580	3570	472
441	20231103	133000	194640820	3580	3580	3580	3580	479
442	20231103	132900	192926000	3585	3585	3585	3565	66
443	20231103	132800	192690590	3565	3565	3565	3565	1
444	20231103	132700	192687025	3590	3590	3590	3590	0
445	20231103	132600	192687025	3590	3590	3590	3590	0
446	20231103	132500	192687025	3590	3590	3590	3590	0
447	20231103	132400	192687025	3590	3590	3590	3590	0
448	20231103	132300	192687025	3590	3590	3590	3590	0
449	20231103	132200	192687025	3590	3590	3590	3590	29
450	20231103	132100	192582915	3590	3590	3590	3590	0
451	20231103	132000	192582915	3590	3570	3590	3565	542
452	20231103	131900	190647955	3590	3590	3590	3590	0
453	20231103	131800	190647955	3590	3590	3590	3590	0
454	20231103	131700	190647955	3590	3590	3590	3590	1
455	20231103	131600	190644365	3575	3575	3575	3575	0
456	20231103	131500	190644365	3575	3575	3575	3575	2
457	20231103	131400	190637215	3590	3590	3590	3590	0
458	20231103	131300	190637215	3590	3590	3590	3590	0
459	20231103	131200	190637215	3590	3590	3590	3590	0
460	20231103	131100	190637215	3590	3590	3590	3590	0
461	20231103	131000	190637215	3590	3590	3590	3590	1
462	20231103	130900	190633625	3570	3570	3570	3570	0
463	20231103	130800	190633625	3570	3570	3570	3570	0
464	20231103	130700	190633625	3570	3570	3570	3570	57
465	20231103	130600	190430135	3585	3585	3585	3585	1
466	20231103	130500	190426550	3555	3585	3590	3555	936
467	20231103	130400	187083610	3590	3590	3590	3590	0
468	20231103	130300	187083610	3590	3590	3590	3590	0
469	20231103	130200	187083610	3590	3590	3590	3590	0
470	20231103	130100	187083610	3590	3590	3590	3590	0
471	20231103	130000	187083610	3590	3590	3590	3590	2
472	20231103	125900	187076430	3590	3590	3590	3590	425
473	20231103	125800	185550680	3590	3590	3590	3590	56
474	20231103	125700	185349640	3610	3610	3610	3610	0
475	20231103	125600	185349640	3610	3610	3610	3610	2
476	20231103	125500	185342420	3600	3600	3600	3600	0
477	20231103	125400	185342420	3600	3600	3600	3600	0
478	20231103	125300	185342420	3600	3600	3600	3600	0
479	20231103	125200	185342420	3600	3600	3600	3600	0
480	20231103	125100	185342420	3600	3600	3600	3600	314
481	20231103	125000	184212020	3610	3605	3610	3605	2
482	20231103	124900	184204805	3610	3610	3610	3610	0
483	20231103	124800	184204805	3610	3610	3610	3610	0
484	20231103	124700	184204805	3610	3610	3610	3610	0
485	20231103	124600	184204805	3610	3610	3610	3610	0
486	20231103	124500	184204805	3610	3610	3610	3610	0
487	20231103	124400	184204805	3610	3610	3610	3600	61
488	20231103	124300	183985095	3600	3600	3600	3600	1
489	20231103	124200	183981495	3615	3615	3615	3615	0
490	20231103	124100	183981495	3615	3615	3615	3615	0
491	20231103	124000	183981495	3615	3610	3615	3610	133
492	20231103	123900	183501360	3625	3625	3625	3625	0
493	20231103	123800	183501360	3625	3625	3625	3625	0
494	20231103	123700	183501360	3625	3610	3625	3610	22
495	20231103	123600	183421915	3625	3625	3625	3625	8
496	20231103	123500	183392915	3625	3625	3625	3625	0
497	20231103	123400	183392915	3625	3625	3625	3625	0
498	20231103	123300	183392915	3625	3625	3625	3625	0
499	20231103	123200	183392915	3625	3625	3625	3625	2
500	20231103	123100	183385665	3625	3625	3625	3625	0
501	20231103	123000	183385665	3625	3625	3625	3625	0
502	20231103	122900	183385665	3625	3625	3625	3625	0
503	20231103	122800	183385665	3625	3625	3625	3625	1
504	20231103	122700	183382040	3610	3610	3610	3610	188
505	20231103	122600	182703360	3620	3620	3620	3620	0
506	20231103	122500	182703360	3620	3620	3620	3620	0
507	20231103	122400	182703360	3620	3620	3620	3620	0
508	20231103	122300	182703360	3620	3620	3620	3620	0
509	20231103	122200	182703360	3620	3620	3620	3620	0
510	20231103	122100	182703360	3620	3620	3620	3620	0
511	20231103	122000	182703360	3620	3620	3620	3620	1
512	20231103	121900	182699740	3620	3620	3620	3620	5
513	20231103	121800	182681640	3610	3620	3620	3610	305
514	20231103	121700	181580540	3625	3625	3625	3625	0
515	20231103	121600	181580540	3625	3625	3625	3625	0
516	20231103	121500	181580540	3625	3620	3625	3620	21
517	20231103	121400	181504515	3620	3615	3620	3615	81
518	20231103	121300	181211300	3615	3610	3615	3610	648
519	20231103	121200	178870475	3610	3610	3610	3610	0
520	20231103	121100	178870475	3610	3610	3610	3610	0
521	20231103	121000	178870475	3610	3610	3610	3610	0
522	20231103	120900	178870475	3610	3610	3610	3610	10
523	20231103	120800	178834375	3610	3610	3610	3610	2
524	20231103	120700	178827155	3600	3600	3600	3600	93
525	20231103	120600	178492355	3600	3600	3600	3600	0
526	20231103	120500	178492355	3600	3600	3600	3600	0
527	20231103	120400	178492355	3600	3600	3600	3600	1
528	20231103	120300	178488755	3610	3610	3610	3610	0
529	20231103	120200	178488755	3610	3610	3610	3610	1
530	20231103	120100	178485145	3600	3600	3600	3600	0
531	20231103	120000	178485145	3600	3600	3600	3600	0
532	20231103	115900	178485145	3600	3600	3600	3600	0
533	20231103	115800	178485145	3600	3600	3600	3600	0
534	20231103	115700	178485145	3600	3600	3600	3600	100
535	20231103	115600	178125145	3600	3600	3600	3600	0
536	20231103	115500	178125145	3600	3600	3600	3600	60
537	20231103	115400	177909145	3600	3600	3600	3600	0
538	20231103	115300	177909145	3600	3600	3600	3600	0
539	20231103	115200	177909145	3600	3600	3600	3600	22
540	20231103	115100	177829945	3610	3610	3610	3610	0
541	20231103	115000	177829945	3610	3605	3610	3605	2
542	20231103	114900	177822730	3610	3610	3610	3610	0
543	20231103	114800	177822730	3610	3610	3610	3610	2
544	20231103	114700	177815510	3600	3600	3600	3600	0
545	20231103	114600	177815510	3600	3600	3600	3600	0
546	20231103	114500	177815510	3600	3600	3600	3600	58
547	20231103	114400	177606710	3610	3600	3610	3600	58
548	20231103	114300	177397900	3600	3600	3600	3600	0
549	20231103	114200	177397900	3600	3600	3600	3600	0
550	20231103	114100	177397900	3600	3600	3600	3600	0
551	20231103	114000	177397900	3600	3610	3610	3600	32
552	20231103	113900	177282500	3610	3610	3610	3610	0
553	20231103	113800	177282500	3610	3610	3610	3610	0
554	20231103	113700	177282500	3610	3610	3610	3610	0
555	20231103	113600	177282500	3610	3610	3610	3610	49
556	20231103	113500	177105610	3610	3610	3610	3610	0
557	20231103	113400	177105610	3610	3610	3610	3610	1
558	20231103	113300	177102000	3615	3615	3615	3615	0
559	20231103	113200	177102000	3615	3615	3615	3615	0
560	20231103	113100	177102000	3615	3610	3615	3610	13
561	20231103	113000	177055060	3605	3605	3605	3605	258
562	20231103	112900	176124970	3605	3605	3605	3605	303
563	20231103	112800	175032655	3615	3605	3615	3605	60
564	20231103	112700	174816255	3600	3600	3600	3600	0
565	20231103	112600	174816255	3600	3615	3615	3600	126
566	20231103	112500	174361605	3620	3615	3620	3615	245
567	20231103	112400	173475865	3615	3615	3615	3615	20
568	20231103	112300	173403565	3615	3615	3615	3615	2
569	20231103	112200	173396335	3610	3605	3610	3605	95
570	20231103	112100	173053390	3610	3610	3610	3610	421
571	20231103	112000	171533580	3610	3610	3610	3610	40
572	20231103	111900	171389180	3610	3610	3610	3610	0
573	20231103	111800	171389180	3610	3605	3610	3605	1040
574	20231103	111700	167637740	3600	3600	3600	3600	200
575	20231103	111600	166917740	3600	3600	3600	3600	161
576	20231103	111500	166338140	3595	3595	3595	3595	81
577	20231103	111400	166046945	3605	3605	3605	3605	0
578	20231103	111300	166046945	3605	3605	3605	3605	1
579	20231103	111200	166043340	3590	3590	3590	3590	0
580	20231103	111100	166043340	3590	3590	3590	3590	0
581	20231103	111000	166043340	3590	3590	3590	3590	0
582	20231103	110900	166043340	3590	3590	3590	3590	64
583	20231103	110800	165813580	3590	3590	3590	3590	4
584	20231103	110700	165799220	3605	3605	3605	3605	0
585	20231103	110600	165799220	3605	3605	3605	3605	0
586	20231103	110500	165799220	3605	3605	3605	3605	0
587	20231103	110400	165799220	3605	3605	3605	3605	0
588	20231103	110300	165799220	3605	3605	3605	3605	10
589	20231103	110200	165763170	3605	3605	3605	3605	23
590	20231103	110100	165680255	3605	3595	3605	3595	1119
591	20231103	110000	161655440	3590	3590	3590	3590	1
592	20231103	105900	161651850	3585	3585	3585	3585	54
593	20231103	105800	161458260	3595	3595	3595	3595	0
594	20231103	105700	161458260	3595	3595	3595	3595	0
595	20231103	105600	161458260	3595	3595	3595	3595	0
596	20231103	105500	161458260	3595	3595	3595	3595	0
597	20231103	105400	161458260	3595	3595	3595	3595	2
598	20231103	105300	161451070	3585	3585	3585	3585	0
599	20231103	105200	161451070	3585	3585	3585	3585	10
600	20231103	105100	161415220	3585	3585	3585	3585	61
601	20231103	105000	161196535	3585	3585	3585	3585	0
602	20231103	104900	161196535	3585	3585	3585	3585	0
603	20231103	104800	161196535	3585	3585	3585	3585	0
604	20231103	104700	161196535	3585	3585	3585	3585	0
605	20231103	104600	161196535	3585	3585	3585	3585	0
606	20231103	104500	161196535	3585	3585	3585	3585	0
607	20231103	104400	161196535	3585	3585	3585	3585	0
608	20231103	104300	161196535	3585	3585	3585	3585	0
609	20231103	104200	161196535	3585	3585	3585	3585	0
610	20231103	104100	161196535	3585	3585	3585	3585	0
611	20231103	104000	161196535	3585	3585	3585	3585	0
612	20231103	103900	161196535	3585	3585	3585	3585	0
613	20231103	103800	161196535	3585	3585	3585	3585	13
614	20231103	103700	161149930	3590	3585	3590	3585	318
615	20231103	103600	160009895	3575	3575	3575	3575	63
616	20231103	103500	159784670	3585	3585	3585	3585	0
617	20231103	103400	159784670	3585	3585	3585	3585	0
618	20231103	103300	159784670	3585	3585	3585	3585	0
619	20231103	103200	159784670	3585	3585	3585	3585	3
620	20231103	103100	159773915	3585	3585	3585	3585	0
621	20231103	103000	159773915	3585	3585	3585	3585	2
622	20231103	102900	159766745	3585	3585	3585	3585	0
623	20231103	102800	159766745	3585	3585	3585	3585	0
624	20231103	102700	159766745	3585	3585	3585	3585	83
625	20231103	102600	159469190	3585	3585	3585	3585	0
626	20231103	102500	159469190	3585	3585	3585	3585	0
627	20231103	102400	159469190	3585	3580	3585	3580	385
628	20231103	102300	158089065	3585	3580	3585	3580	3
629	20231103	102200	158078320	3575	3575	3575	3575	119
630	20231103	102100	157652895	3570	3570	3570	3570	0
631	20231103	102000	157652895	3570	3595	3595	3570	604
632	20231103	101900	155494015	3595	3595	3595	3595	0
633	20231103	101800	155494015	3595	3595	3595	3595	0
634	20231103	101700	155494015	3595	3595	3595	3595	0
635	20231103	101600	155494015	3595	3595	3595	3595	0
636	20231103	101500	155494015	3595	3595	3595	3595	0
637	20231103	101400	155494015	3595	3595	3595	3595	5
638	20231103	101300	155476040	3595	3595	3595	3595	994
639	20231103	101200	151902610	3595	3595	3595	3595	0
640	20231103	101100	151902610	3595	3595	3595	3595	10
641	20231103	101000	151866660	3585	3585	3585	3585	2
642	20231103	100900	151859490	3580	3565	3580	3565	10166
643	20231103	100800	115545770	3550	3550	3550	3550	4
644	20231103	100700	115531570	3560	3560	3560	3560	10
645	20231103	100600	115495970	3560	3560	3560	3560	0
646	20231103	100500	115495970	3560	3560	3560	3560	0
647	20231103	100400	115495970	3560	3550	3560	3550	1265
648	20231103	100300	111004605	3545	3545	3545	3545	0
649	20231103	100200	111004605	3545	3545	3545	3545	0
650	20231103	100100	111004605	3545	3545	3545	3545	20
651	20231103	100000	110933705	3545	3545	3545	3545	200
652	20231103	095900	110224705	3545	3535	3545	3535	60
653	20231103	095800	110012585	3530	3530	3530	3530	0
654	20231103	095700	110012585	3530	3530	3530	3530	0
655	20231103	095600	110012585	3530	3530	3530	3530	197
656	20231103	095500	109317175	3525	3525	3525	3525	286
657	20231103	095400	108309025	3520	3520	3520	3520	290
658	20231103	095300	107288225	3525	3525	3525	3525	500
659	20231103	095200	105525725	3525	3525	3525	3525	0
660	20231103	095100	105525725	3525	3530	3530	3525	347
661	20231103	095000	104301105	3550	3550	3550	3550	0
662	20231103	094900	104301105	3550	3550	3550	3550	1
663	20231103	094800	104297555	3530	3550	3550	3530	534
664	20231103	094700	102410535	3570	3570	3570	3570	0
665	20231103	094600	102410535	3570	3545	3570	3530	1106
666	20231103	094500	98489755	3545	3555	3575	3530	4284
667	20231103	094400	83303180	3580	3555	3580	3550	2001
668	20231103	094300	76196255	3555	3565	3595	3555	4796
669	20231103	094200	59111580	3595	3595	3595	3595	2
670	20231103	094100	59104390	3570	3575	3575	3570	1224
671	20231103	094000	54734600	3575	3575	3575	3575	400
672	20231103	093900	53304600	3600	3595	3600	3595	400
673	20231103	093800	51865265	3595	3595	3595	3595	0
674	20231103	093700	51865265	3595	3595	3595	3595	0
675	20231103	093600	51865265	3595	3595	3595	3595	28
676	20231103	093500	51764605	3575	3575	3575	3575	1
677	20231103	093400	51761030	3575	3595	3595	3575	63
678	20231103	093300	51535685	3595	3595	3595	3595	1
679	20231103	093200	51532090	3575	3575	3575	3575	0
680	20231103	093100	51532090	3575	3575	3575	3575	600
681	20231103	093000	49387090	3600	3600	3600	3600	0
682	20231103	092900	49387090	3600	3600	3600	3600	1
683	20231103	092800	49383490	3590	3585	3590	3585	20
684	20231103	092700	49311695	3590	3590	3590	3590	100
685	20231103	092600	48952695	3590	3590	3590	3590	85
686	20231103	092500	48647545	3590	3590	3590	3590	600
687	20231103	092400	46493545	3590	3590	3590	3590	38
688	20231103	092300	46357125	3590	3575	3595	3575	2637
689	20231103	092200	36903065	3575	3575	3575	3575	4
690	20231103	092100	36888765	3580	3580	3580	3580	95
691	20231103	092000	36548665	3575	3575	3575	3575	0
692	20231103	091900	36548665	3575	3575	3575	3575	379
693	20231103	091800	35193740	3575	3575	3575	3575	66
694	20231103	091700	34957790	3590	3590	3590	3590	0
695	20231103	091600	34957790	3590	3590	3590	3590	400
696	20231103	091500	33521790	3585	3585	3585	3585	10
697	20231103	091400	33485940	3575	3575	3575	3575	10
698	20231103	091300	33450190	3575	3575	3575	3575	9
699	20231103	091200	33418015	3575	3580	3580	3575	397
700	20231103	091100	31996940	3590	3580	3590	3580	251
701	20231103	091000	31098350	3580	3580	3580	3580	290
702	20231103	090900	30060150	3585	3585	3585	3585	510
703	20231103	090800	28231800	3595	3580	3595	3580	5
704	20231103	090700	28213885	3600	3600	3600	3600	1
705	20231103	090600	28210285	3580	3580	3605	3580	709
706	20231103	090500	25671940	3580	3605	3605	3580	274
707	20231103	090400	24684270	3590	3600	3600	3590	2775
708	20231103	090300	14711965	3600	3600	3600	3600	4
709	20231103	090200	14697565	3620	3615	3620	3615	300
710	20231103	090100	13612160	3615	3615	3615	3595	1262
711	20231103	090000	9060235	3625	3670	3670	3615	2472