KissMeData/332570/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210600	249346970	2680	2680	2680	2680	2522
3	20231103	210500	249346970	2680	2680	2680	2680	0
4	20231103	210400	249346970	2680	2680	2680	2680	0
5	20231103	210300	249346970	2680	2680	2680	2680	0
6	20231103	210200	249346970	2680	2680	2680	2680	0
7	20231103	210100	249346970	2680	2680	2680	2680	0
8	20231103	210000	249346970	2680	2680	2680	2680	0
9	20231103	205900	249346970	2680	2680	2680	2680	0
10	20231103	205800	249346970	2680	2680	2680	2680	0
11	20231103	205700	249346970	2680	2680	2680	2680	0
12	20231103	205600	249346970	2680	2680	2680	2680	0
13	20231103	205500	249346970	2680	2680	2680	2680	0
14	20231103	205400	249346970	2680	2680	2680	2680	0
15	20231103	205300	249346970	2680	2680	2680	2680	0
16	20231103	205200	249346970	2680	2680	2680	2680	0
17	20231103	205100	249346970	2680	2680	2680	2680	0
18	20231103	205000	249346970	2680	2680	2680	2680	0
19	20231103	204900	249346970	2680	2680	2680	2680	0
20	20231103	204800	249346970	2680	2680	2680	2680	0
21	20231103	204700	249346970	2680	2680	2680	2680	0
22	20231103	204600	249346970	2680	2680	2680	2680	0
23	20231103	204500	249346970	2680	2680	2680	2680	0
24	20231103	204400	249346970	2680	2680	2680	2680	0
25	20231103	204300	249346970	2680	2680	2680	2680	0
26	20231103	204200	249346970	2680	2680	2680	2680	0
27	20231103	204100	249346970	2680	2680	2680	2680	0
28	20231103	204000	249346970	2680	2680	2680	2680	0
29	20231103	203900	249346970	2680	2680	2680	2680	0
30	20231103	203800	249346970	2680	2680	2680	2680	0
31	20231103	203700	249346970	2680	2680	2680	2680	0
32	20231103	203600	249346970	2680	2680	2680	2680	2522
33	20231103	203500	249346970	2680	2680	2680	2680	0
34	20231103	203400	249346970	2680	2680	2680	2680	0
35	20231103	203300	249346970	2680	2680	2680	2680	0
36	20231103	203200	249346970	2680	2680	2680	2680	0
37	20231103	203100	249346970	2680	2680	2680	2680	0
38	20231103	203000	249346970	2680	2680	2680	2680	0
39	20231103	202900	249346970	2680	2680	2680	2680	0
40	20231103	202800	249346970	2680	2680	2680	2680	0
41	20231103	202700	249346970	2680	2680	2680	2680	0
42	20231103	202600	249346970	2680	2680	2680	2680	0
43	20231103	202500	249346970	2680	2680	2680	2680	0
44	20231103	202400	249346970	2680	2680	2680	2680	0
45	20231103	202300	249346970	2680	2680	2680	2680	0
46	20231103	202200	249346970	2680	2680	2680	2680	0
47	20231103	202100	249346970	2680	2680	2680	2680	0
48	20231103	202000	249346970	2680	2680	2680	2680	0
49	20231103	201900	249346970	2680	2680	2680	2680	0
50	20231103	201800	249346970	2680	2680	2680	2680	0
51	20231103	201700	249346970	2680	2680	2680	2680	0
52	20231103	201600	249346970	2680	2680	2680	2680	0
53	20231103	201500	249346970	2680	2680	2680	2680	0
54	20231103	201400	249346970	2680	2680	2680	2680	0
55	20231103	201300	249346970	2680	2680	2680	2680	0
56	20231103	201200	249346970	2680	2680	2680	2680	0
57	20231103	201100	249346970	2680	2680	2680	2680	0
58	20231103	201000	249346970	2680	2680	2680	2680	0
59	20231103	200900	249346970	2680	2680	2680	2680	0
60	20231103	200800	249346970	2680	2680	2680	2680	0
61	20231103	200700	249346970	2680	2680	2680	2680	0
62	20231103	200600	249346970	2680	2680	2680	2680	2522
63	20231103	200500	249346970	2680	2680	2680	2680	0
64	20231103	200400	249346970	2680	2680	2680	2680	0
65	20231103	200300	249346970	2680	2680	2680	2680	0
66	20231103	200200	249346970	2680	2680	2680	2680	0
67	20231103	200100	249346970	2680	2680	2680	2680	0
68	20231103	200000	249346970	2680	2680	2680	2680	0
69	20231103	195900	249346970	2680	2680	2680	2680	0
70	20231103	195800	249346970	2680	2680	2680	2680	0
71	20231103	195700	249346970	2680	2680	2680	2680	0
72	20231103	195600	249346970	2680	2680	2680	2680	0
73	20231103	195500	249346970	2680	2680	2680	2680	0
74	20231103	195400	249346970	2680	2680	2680	2680	0
75	20231103	195300	249346970	2680	2680	2680	2680	0
76	20231103	195200	249346970	2680	2680	2680	2680	0
77	20231103	195100	249346970	2680	2680	2680	2680	0
78	20231103	195000	249346970	2680	2680	2680	2680	0
79	20231103	194900	249346970	2680	2680	2680	2680	0
80	20231103	194800	249346970	2680	2680	2680	2680	0
81	20231103	194700	249346970	2680	2680	2680	2680	0
82	20231103	194600	249346970	2680	2680	2680	2680	0
83	20231103	194500	249346970	2680	2680	2680	2680	0
84	20231103	194400	249346970	2680	2680	2680	2680	0
85	20231103	194300	249346970	2680	2680	2680	2680	0
86	20231103	194200	249346970	2680	2680	2680	2680	0
87	20231103	194100	249346970	2680	2680	2680	2680	0
88	20231103	194000	249346970	2680	2680	2680	2680	0
89	20231103	193900	249346970	2680	2680	2680	2680	0
90	20231103	193800	249346970	2680	2680	2680	2680	0
91	20231103	193700	249346970	2680	2680	2680	2680	0
92	20231103	193600	249346970	2680	2680	2680	2680	2522
93	20231103	193500	249346970	2680	2680	2680	2680	0
94	20231103	193400	249346970	2680	2680	2680	2680	0
95	20231103	193300	249346970	2680	2680	2680	2680	0
96	20231103	193200	249346970	2680	2680	2680	2680	0
97	20231103	193100	249346970	2680	2680	2680	2680	0
98	20231103	193000	249346970	2680	2680	2680	2680	0
99	20231103	192900	249346970	2680	2680	2680	2680	0
100	20231103	192800	249346970	2680	2680	2680	2680	0
101	20231103	192700	249346970	2680	2680	2680	2680	0
102	20231103	192600	249346970	2680	2680	2680	2680	0
103	20231103	192500	249346970	2680	2680	2680	2680	0
104	20231103	192400	249346970	2680	2680	2680	2680	0
105	20231103	192300	249346970	2680	2680	2680	2680	0
106	20231103	192200	249346970	2680	2680	2680	2680	0
107	20231103	192100	249346970	2680	2680	2680	2680	0
108	20231103	192000	249346970	2680	2680	2680	2680	0
109	20231103	191900	249346970	2680	2680	2680	2680	0
110	20231103	191800	249346970	2680	2680	2680	2680	0
111	20231103	191700	249346970	2680	2680	2680	2680	0
112	20231103	191600	249346970	2680	2680	2680	2680	0
113	20231103	191500	249346970	2680	2680	2680	2680	0
114	20231103	191400	249346970	2680	2680	2680	2680	0
115	20231103	191300	249346970	2680	2680	2680	2680	0
116	20231103	191200	249346970	2680	2680	2680	2680	0
117	20231103	191100	249346970	2680	2680	2680	2680	0
118	20231103	191000	249346970	2680	2680	2680	2680	0
119	20231103	190900	249346970	2680	2680	2680	2680	0
120	20231103	190800	249346970	2680	2680	2680	2680	0
121	20231103	190700	249346970	2680	2680	2680	2680	0
122	20231103	190600	249346970	2680	2680	2680	2680	2522
123	20231103	190500	249346970	2680	2680	2680	2680	0
124	20231103	190400	249346970	2680	2680	2680	2680	0
125	20231103	190300	249346970	2680	2680	2680	2680	0
126	20231103	190200	249346970	2680	2680	2680	2680	0
127	20231103	190100	249346970	2680	2680	2680	2680	0
128	20231103	190000	249346970	2680	2680	2680	2680	0
129	20231103	185900	249346970	2680	2680	2680	2680	0
130	20231103	185800	249346970	2680	2680	2680	2680	0
131	20231103	185700	249346970	2680	2680	2680	2680	0
132	20231103	185600	249346970	2680	2680	2680	2680	0
133	20231103	185500	249346970	2680	2680	2680	2680	0
134	20231103	185400	249346970	2680	2680	2680	2680	0
135	20231103	185300	249346970	2680	2680	2680	2680	0
136	20231103	185200	249346970	2680	2680	2680	2680	0
137	20231103	185100	249346970	2680	2680	2680	2680	0
138	20231103	185000	249346970	2680	2680	2680	2680	0
139	20231103	184900	249346970	2680	2680	2680	2680	0
140	20231103	184800	249346970	2680	2680	2680	2680	0
141	20231103	184700	249346970	2680	2680	2680	2680	0
142	20231103	184600	249346970	2680	2680	2680	2680	0
143	20231103	184500	249346970	2680	2680	2680	2680	0
144	20231103	184400	249346970	2680	2680	2680	2680	0
145	20231103	184300	249346970	2680	2680	2680	2680	0
146	20231103	184200	249346970	2680	2680	2680	2680	0
147	20231103	184100	249346970	2680	2680	2680	2680	0
148	20231103	184000	249346970	2680	2680	2680	2680	0
149	20231103	183900	249346970	2680	2680	2680	2680	0
150	20231103	183800	249346970	2680	2680	2680	2680	0
151	20231103	183700	249346970	2680	2680	2680	2680	0
152	20231103	183600	249346970	2680	2680	2680	2680	2522
153	20231103	183500	249346970	2680	2680	2680	2680	0
154	20231103	183400	249346970	2680	2680	2680	2680	0
155	20231103	183300	249346970	2680	2680	2680	2680	0
156	20231103	183200	249346970	2680	2680	2680	2680	0
157	20231103	183100	249346970	2680	2680	2680	2680	0
158	20231103	183000	249346970	2680	2680	2680	2680	0
159	20231103	182900	249346970	2680	2680	2680	2680	0
160	20231103	182800	249346970	2680	2680	2680	2680	0
161	20231103	182700	249346970	2680	2680	2680	2680	0
162	20231103	182600	249346970	2680	2680	2680	2680	0
163	20231103	182500	249346970	2680	2680	2680	2680	0
164	20231103	182400	249346970	2680	2680	2680	2680	0
165	20231103	182300	249346970	2680	2680	2680	2680	0
166	20231103	182200	249346970	2680	2680	2680	2680	0
167	20231103	182100	249346970	2680	2680	2680	2680	0
168	20231103	182000	249346970	2680	2680	2680	2680	0
169	20231103	181900	249346970	2680	2680	2680	2680	0
170	20231103	181800	249346970	2680	2680	2680	2680	0
171	20231103	181700	249346970	2680	2680	2680	2680	0
172	20231103	181600	249346970	2680	2680	2680	2680	0
173	20231103	181500	249346970	2680	2680	2680	2680	0
174	20231103	181400	249346970	2680	2680	2680	2680	0
175	20231103	181300	249346970	2680	2680	2680	2680	0
176	20231103	181200	249346970	2680	2680	2680	2680	0
177	20231103	181100	249346970	2680	2680	2680	2680	0
178	20231103	181000	249346970	2680	2680	2680	2680	0
179	20231103	180900	249346970	2680	2680	2680	2680	0
180	20231103	180800	249346970	2680	2680	2680	2680	0
181	20231103	180700	249346970	2680	2680	2680	2680	0
182	20231103	180600	249346970	2680	2680	2680	2680	2522
183	20231103	180500	249346970	2680	2680	2680	2680	0
184	20231103	180400	249346970	2680	2680	2680	2680	0
185	20231103	180300	249346970	2680	2680	2680	2680	0
186	20231103	180200	249346970	2680	2680	2680	2680	0
187	20231103	180100	249346970	2680	2680	2680	2680	0
188	20231103	180000	249346970	2680	2680	2680	2680	0
189	20231103	175900	249346970	2680	2680	2680	2680	0
190	20231103	175800	249346970	2680	2680	2680	2680	0
191	20231103	175700	249346970	2680	2680	2680	2680	0
192	20231103	175600	249346970	2680	2680	2680	2680	0
193	20231103	175500	249346970	2680	2680	2680	2680	0
194	20231103	175400	249346970	2680	2680	2680	2680	0
195	20231103	175300	249346970	2680	2680	2680	2680	0
196	20231103	175200	249346970	2680	2680	2680	2680	0
197	20231103	175100	249346970	2680	2680	2680	2680	0
198	20231103	175000	249346970	2680	2680	2680	2680	0
199	20231103	174900	249346970	2680	2680	2680	2680	0
200	20231103	174800	249346970	2680	2680	2680	2680	0
201	20231103	174700	249346970	2680	2680	2680	2680	0
202	20231103	174600	249346970	2680	2680	2680	2680	0
203	20231103	174500	249346970	2680	2680	2680	2680	0
204	20231103	174400	249346970	2680	2680	2680	2680	0
205	20231103	174300	249346970	2680	2680	2680	2680	0
206	20231103	174200	249346970	2680	2680	2680	2680	0
207	20231103	174100	249346970	2680	2680	2680	2680	0
208	20231103	174000	249346970	2680	2680	2680	2680	0
209	20231103	173900	249346970	2680	2680	2680	2680	0
210	20231103	173800	249346970	2680	2680	2680	2680	0
211	20231103	173700	249346970	2680	2680	2680	2680	0
212	20231103	173600	249346970	2680	2680	2680	2680	2522
213	20231103	173500	249346970	2680	2680	2680	2680	0
214	20231103	173400	249346970	2680	2680	2680	2680	0
215	20231103	173300	249346970	2680	2680	2680	2680	0
216	20231103	173200	249346970	2680	2680	2680	2680	0
217	20231103	173100	249346970	2680	2680	2680	2680	0
218	20231103	173000	249346970	2680	2680	2680	2680	0
219	20231103	172900	249346970	2680	2680	2680	2680	0
220	20231103	172800	249346970	2680	2680	2680	2680	0
221	20231103	172700	249346970	2680	2680	2680	2680	0
222	20231103	172600	249346970	2680	2680	2680	2680	0
223	20231103	172500	249346970	2680	2680	2680	2680	0
224	20231103	172400	249346970	2680	2680	2680	2680	0
225	20231103	172300	249346970	2680	2680	2680	2680	0
226	20231103	172200	249346970	2680	2680	2680	2680	0
227	20231103	172100	249346970	2680	2680	2680	2680	0
228	20231103	172000	249346970	2680	2680	2680	2680	0
229	20231103	171900	249346970	2680	2680	2680	2680	0
230	20231103	171800	249346970	2680	2680	2680	2680	0
231	20231103	171700	249346970	2680	2680	2680	2680	0
232	20231103	171600	249346970	2680	2680	2680	2680	0
233	20231103	171500	249346970	2680	2680	2680	2680	0
234	20231103	171400	249346970	2680	2680	2680	2680	0
235	20231103	171300	249346970	2680	2680	2680	2680	0
236	20231103	171200	249346970	2680	2680	2680	2680	0
237	20231103	171100	249346970	2680	2680	2680	2680	0
238	20231103	171000	249346970	2680	2680	2680	2680	0
239	20231103	170900	249346970	2680	2680	2680	2680	0
240	20231103	170800	249346970	2680	2680	2680	2680	0
241	20231103	170700	249346970	2680	2680	2680	2680	0
242	20231103	170600	249346970	2680	2680	2680	2680	2522
243	20231103	170500	249346970	2680	2680	2680	2680	0
244	20231103	170400	249346970	2680	2680	2680	2680	0
245	20231103	170300	249346970	2680	2680	2680	2680	0
246	20231103	170200	249346970	2680	2680	2680	2680	0
247	20231103	170100	249346970	2680	2680	2680	2680	0
248	20231103	170000	249346970	2680	2680	2680	2680	0
249	20231103	165900	249346970	2680	2680	2680	2680	0
250	20231103	165800	249346970	2680	2680	2680	2680	0
251	20231103	165700	249346970	2680	2680	2680	2680	0
252	20231103	165600	249346970	2680	2680	2680	2680	0
253	20231103	165500	249346970	2680	2680	2680	2680	0
254	20231103	165400	249346970	2680	2680	2680	2680	0
255	20231103	165300	249346970	2680	2680	2680	2680	0
256	20231103	165200	249346970	2680	2680	2680	2680	0
257	20231103	165100	249346970	2680	2680	2680	2680	0
258	20231103	165000	249346970	2680	2680	2680	2680	0
259	20231103	164900	249346970	2680	2680	2680	2680	0
260	20231103	164800	249346970	2680	2680	2680	2680	0
261	20231103	164700	249346970	2680	2680	2680	2680	0
262	20231103	164600	249346970	2680	2680	2680	2680	0
263	20231103	164500	249346970	2680	2680	2680	2680	0
264	20231103	164400	249346970	2680	2680	2680	2680	0
265	20231103	164300	249346970	2680	2680	2680	2680	0
266	20231103	164200	249346970	2680	2680	2680	2680	0
267	20231103	164100	249346970	2680	2680	2680	2680	0
268	20231103	164000	249346970	2680	2680	2680	2680	0
269	20231103	163900	249346970	2680	2680	2680	2680	0
270	20231103	163800	249346970	2680	2680	2680	2680	0
271	20231103	163700	249346970	2680	2680	2680	2680	0
272	20231103	163600	249346970	2680	2680	2680	2680	2522
273	20231103	163500	249346970	2680	2680	2680	2680	0
274	20231103	163400	249346970	2680	2680	2680	2680	0
275	20231103	163300	249346970	2680	2680	2680	2680	0
276	20231103	163200	249346970	2680	2680	2680	2680	0
277	20231103	163100	249346970	2680	2680	2680	2680	0
278	20231103	163000	249346970	2680	2680	2680	2680	0
279	20231103	162900	249346970	2680	2680	2680	2680	0
280	20231103	162800	249346970	2680	2680	2680	2680	0
281	20231103	162700	249346970	2680	2680	2680	2680	0
282	20231103	162600	249346970	2680	2680	2680	2680	0
283	20231103	162500	249346970	2680	2680	2680	2680	0
284	20231103	162400	249346970	2680	2680	2680	2680	0
285	20231103	162300	249346970	2680	2680	2680	2680	0
286	20231103	162200	249346970	2680	2680	2680	2680	0
287	20231103	162100	249346970	2680	2680	2680	2680	0
288	20231103	162000	249346970	2680	2680	2680	2680	0
289	20231103	161900	249346970	2680	2680	2680	2680	0
290	20231103	161800	249346970	2680	2680	2680	2680	0
291	20231103	161700	249346970	2680	2680	2680	2680	0
292	20231103	161600	249346970	2680	2680	2680	2680	0
293	20231103	161500	249346970	2680	2680	2680	2680	0
294	20231103	161400	249346970	2680	2680	2680	2680	0
295	20231103	161300	249346970	2680	2680	2680	2680	0
296	20231103	161200	249346970	2680	2680	2680	2680	0
297	20231103	161100	249346970	2680	2680	2680	2680	0
298	20231103	161000	249346970	2680	2680	2680	2680	0
299	20231103	160900	249346970	2680	2680	2680	2680	0
300	20231103	160800	249346970	2680	2680	2680	2680	0
301	20231103	160700	249346970	2680	2680	2680	2680	0
302	20231103	160600	249346970	2680	2680	2680	2680	2522
303	20231103	160500	249346970	2680	2680	2680	2680	0
304	20231103	160400	249346970	2680	2680	2680	2680	0
305	20231103	160300	249346970	2680	2680	2680	2680	0
306	20231103	160200	249346970	2680	2680	2680	2680	0
307	20231103	160100	249346970	2680	2680	2680	2680	0
308	20231103	160000	249346970	2680	2680	2680	2680	0
309	20231103	155900	249346970	2680	2680	2680	2680	0
310	20231103	155800	249346970	2680	2680	2680	2680	0
311	20231103	155700	249346970	2680	2680	2680	2680	0
312	20231103	155600	249346970	2680	2680	2680	2680	0
313	20231103	155500	249346970	2680	2680	2680	2680	0
314	20231103	155400	249346970	2680	2680	2680	2680	0
315	20231103	155300	249346970	2680	2680	2680	2680	0
316	20231103	155200	249346970	2680	2680	2680	2680	0
317	20231103	155100	249346970	2680	2680	2680	2680	0
318	20231103	155000	249346970	2680	2680	2680	2680	0
319	20231103	154900	249346970	2680	2680	2680	2680	0
320	20231103	154800	249346970	2680	2680	2680	2680	0
321	20231103	154700	249346970	2680	2680	2680	2680	0
322	20231103	154600	249346970	2680	2680	2680	2680	0
323	20231103	154500	249346970	2680	2680	2680	2680	0
324	20231103	154400	249346970	2680	2680	2680	2680	0
325	20231103	154300	249346970	2680	2680	2680	2680	0
326	20231103	154200	249346970	2680	2680	2680	2680	0
327	20231103	154100	249346970	2680	2680	2680	2680	0
328	20231103	154000	249346970	2680	2680	2680	2680	0
329	20231103	153900	249346970	2680	2680	2680	2680	0
330	20231103	153800	249346970	2680	2680	2680	2680	0
331	20231103	153700	249346970	2680	2680	2680	2680	0
332	20231103	153600	249346970	2680	2680	2680	2680	2522
333	20231103	153500	249346970	2680	2680	2680	2680	0
334	20231103	153400	249346970	2680	2680	2680	2680	0
335	20231103	153300	249346970	2680	2680	2680	2680	0
336	20231103	153200	249346970	2680	2680	2680	2680	0
337	20231103	153100	249346970	2680	2680	2680	2680	0
338	20231103	153000	249346970	2680	2680	2680	2680	2522
339	20231103	152900	242588010	2680	2680	2680	2680	0
340	20231103	152800	242588010	2680	2680	2680	2680	0
341	20231103	152700	242588010	2680	2680	2680	2680	0
342	20231103	152600	242588010	2680	2680	2680	2680	0
343	20231103	152500	242588010	2680	2680	2680	2680	0
344	20231103	152400	242588010	2680	2680	2680	2680	0
345	20231103	152300	242588010	2680	2680	2680	2680	0
346	20231103	152200	242588010	2680	2680	2680	2680	0
347	20231103	152100	242588010	2680	2680	2680	2680	0
348	20231103	152000	242588010	2680	2680	2680	2680	0
349	20231103	151900	242588010	2680	2675	2680	2665	2974
350	20231103	151800	234634060	2675	2675	2675	2675	0
351	20231103	151700	234634060	2675	2670	2675	2670	1454
352	20231103	151600	230751875	2680	2670	2680	2670	211
353	20231103	151500	230188445	2680	2670	2680	2670	432
354	20231103	151400	229033340	2675	2675	2675	2675	0
355	20231103	151300	229033340	2675	2675	2675	2675	0
356	20231103	151200	229033340	2675	2670	2675	2670	4
357	20231103	151100	229022655	2675	2680	2680	2670	1883
358	20231103	151000	223985660	2680	2675	2680	2675	162
359	20231103	150900	223552295	2675	2675	2675	2675	3
360	20231103	150800	223544270	2675	2675	2675	2670	122
361	20231103	150700	223218065	2675	2670	2675	2670	21
362	20231103	150600	223161940	2675	2675	2675	2675	0
363	20231103	150500	223161940	2675	2665	2675	2665	664
364	20231103	150400	221386980	2670	2665	2670	2665	4
365	20231103	150300	221376310	2670	2660	2675	2660	2225
366	20231103	150200	215440535	2660	2660	2665	2655	2304
367	20231103	150100	209323285	2660	2655	2660	2650	185
368	20231103	150000	208832940	2660	2660	2660	2660	604
369	20231103	145900	207226300	2665	2665	2665	2665	0
370	20231103	145800	207226300	2665	2665	2665	2665	0
371	20231103	145700	207226300	2665	2665	2665	2665	0
372	20231103	145600	207226300	2665	2660	2665	2655	1019
373	20231103	145500	204515760	2665	2660	2665	2660	401
374	20231103	145400	203449095	2665	2665	2665	2665	1
375	20231103	145300	203446430	2665	2660	2665	2660	1139
376	20231103	145200	200416685	2665	2665	2665	2665	1
377	20231103	145100	200414020	2660	2660	2660	2660	517
378	20231103	145000	199038800	2660	2660	2660	2660	37
379	20231103	144900	198940380	2660	2655	2660	2655	708
380	20231103	144800	197057205	2660	2660	2660	2660	0
381	20231103	144700	197057205	2660	2660	2660	2660	51
382	20231103	144600	196921545	2660	2660	2660	2660	10
383	20231103	144500	196894945	2660	2660	2660	2660	0
384	20231103	144400	196894945	2660	2660	2660	2660	0
385	20231103	144300	196894945	2660	2660	2660	2660	0
386	20231103	144200	196894945	2660	2660	2660	2660	1
387	20231103	144100	196892285	2660	2660	2660	2660	30
388	20231103	144000	196812485	2665	2665	2665	2665	0
389	20231103	143900	196812485	2665	2665	2665	2665	1000
390	20231103	143800	194147485	2665	2660	2665	2660	3
391	20231103	143700	194139500	2665	2665	2665	2665	9
392	20231103	143600	194115515	2665	2660	2665	2660	8
393	20231103	143500	194094230	2660	2665	2665	2660	704
394	20231103	143400	192221035	2670	2670	2670	2670	1
395	20231103	143300	192218365	2665	2665	2665	2665	889
396	20231103	143200	189849180	2665	2665	2665	2665	0
397	20231103	143100	189849180	2665	2665	2665	2665	0
398	20231103	143000	189849180	2665	2660	2665	2660	50
399	20231103	142900	189715980	2665	2665	2665	2660	202
400	20231103	142800	189178650	2660	2660	2660	2660	1290
401	20231103	142700	185747250	2665	2660	2665	2660	144
402	20231103	142600	185364205	2660	2660	2660	2660	6
403	20231103	142500	185348245	2660	2660	2660	2660	38
404	20231103	142400	185247165	2650	2660	2660	2650	51
405	20231103	142300	185111515	2660	2660	2660	2660	666
406	20231103	142200	183339955	2655	2655	2655	2655	9
407	20231103	142100	183316060	2645	2645	2645	2645	0
408	20231103	142000	183316060	2645	2645	2645	2645	0
409	20231103	141900	183316060	2645	2660	2660	2645	11
410	20231103	141800	183286950	2660	2655	2660	2655	826
411	20231103	141700	181093225	2655	2655	2655	2655	0
412	20231103	141600	181093225	2655	2655	2655	2655	1
413	20231103	141500	181090570	2650	2650	2650	2650	0
414	20231103	141400	181090570	2650	2650	2650	2650	0
415	20231103	141300	181090570	2650	2650	2650	2650	0
416	20231103	141200	181090570	2650	2645	2650	2645	53
417	20231103	141100	180950200	2650	2650	2650	2650	20
418	20231103	141000	180897200	2655	2655	2655	2655	84
419	20231103	140900	180674180	2650	2650	2650	2650	0
420	20231103	140800	180674180	2650	2650	2650	2650	0
421	20231103	140700	180674180	2650	2650	2650	2650	3
422	20231103	140600	180666230	2655	2655	2655	2655	0
423	20231103	140500	180666230	2655	2655	2655	2655	0
424	20231103	140400	180666230	2655	2655	2655	2655	0
425	20231103	140300	180666230	2655	2655	2655	2655	0
426	20231103	140200	180666230	2655	2655	2655	2655	2
427	20231103	140100	180660920	2655	2655	2655	2655	14
428	20231103	140000	180623750	2655	2655	2655	2655	0
429	20231103	135900	180623750	2655	2645	2655	2645	797
430	20231103	135800	178514620	2640	2640	2640	2640	384
431	20231103	135700	177500860	2640	2640	2640	2640	0
432	20231103	135600	177500860	2640	2640	2640	2640	0
433	20231103	135500	177500860	2640	2640	2640	2640	1
434	20231103	135400	177498220	2635	2635	2635	2635	0
435	20231103	135300	177498220	2635	2635	2635	2635	314
436	20231103	135200	176670830	2635	2635	2635	2635	0
437	20231103	135100	176670830	2635	2640	2640	2635	68
438	20231103	135000	176491565	2645	2645	2645	2645	0
439	20231103	134900	176491565	2645	2645	2645	2645	9
440	20231103	134800	176467760	2640	2640	2640	2640	14
441	20231103	134700	176430800	2640	2640	2640	2640	0
442	20231103	134600	176430800	2640	2640	2640	2640	1
443	20231103	134500	176428160	2635	2640	2640	2635	45
444	20231103	134400	176309575	2640	2640	2640	2640	1
445	20231103	134300	176306935	2645	2645	2645	2645	1
446	20231103	134200	176304290	2640	2640	2645	2640	64
447	20231103	134100	176135325	2635	2635	2635	2635	21
448	20231103	134000	176079990	2640	2640	2640	2640	7
449	20231103	133900	176061510	2640	2640	2640	2640	0
450	20231103	133800	176061510	2640	2640	2640	2640	0
451	20231103	133700	176061510	2640	2640	2640	2640	0
452	20231103	133600	176061510	2640	2640	2640	2640	3
453	20231103	133500	176053590	2640	2640	2640	2640	0
454	20231103	133400	176053590	2640	2640	2640	2640	10
455	20231103	133300	176027190	2645	2645	2645	2645	1
456	20231103	133200	176024545	2640	2640	2640	2640	0
457	20231103	133100	176024545	2640	2640	2640	2640	0
458	20231103	133000	176024545	2640	2640	2640	2640	5
459	20231103	132900	176011345	2645	2645	2645	2645	1
460	20231103	132800	176008700	2640	2640	2640	2640	570
461	20231103	132700	174503900	2630	2630	2630	2630	5
462	20231103	132600	174490750	2630	2630	2630	2630	5
463	20231103	132500	174477600	2630	2635	2635	2630	367
464	20231103	132400	173510580	2630	2630	2630	2630	560
465	20231103	132300	172037780	2635	2635	2635	2635	0
466	20231103	132200	172037780	2635	2635	2635	2635	0
467	20231103	132100	172037780	2635	2630	2635	2630	60
468	20231103	132000	171879730	2635	2635	2635	2635	0
469	20231103	131900	171879730	2635	2635	2635	2635	0
470	20231103	131800	171879730	2635	2635	2635	2635	5
471	20231103	131700	171866555	2635	2635	2635	2635	0
472	20231103	131600	171866555	2635	2635	2635	2635	1
473	20231103	131500	171863920	2625	2625	2625	2625	21
474	20231103	131400	171808795	2635	2630	2635	2630	2
475	20231103	131300	171803530	2625	2625	2625	2625	0
476	20231103	131200	171803530	2625	2625	2625	2625	0
477	20231103	131100	171803530	2625	2640	2640	2625	3999
478	20231103	131000	161280480	2640	2640	2640	2640	79
479	20231103	130900	161071920	2645	2645	2645	2645	0
480	20231103	130800	161071920	2645	2645	2645	2645	0
481	20231103	130700	161071920	2645	2645	2645	2645	0
482	20231103	130600	161071920	2645	2640	2645	2640	21
483	20231103	130500	161016475	2645	2645	2645	2645	0
484	20231103	130400	161016475	2645	2640	2645	2640	100
485	20231103	130300	160752430	2645	2635	2645	2635	2
486	20231103	130200	160747150	2645	2645	2645	2645	0
487	20231103	130100	160747150	2645	2645	2645	2645	0
488	20231103	130000	160747150	2645	2645	2645	2645	0
489	20231103	125900	160747150	2645	2645	2645	2645	0
490	20231103	125800	160747150	2645	2645	2645	2645	1
491	20231103	125700	160744505	2640	2640	2640	2640	145
492	20231103	125600	160361705	2635	2635	2635	2635	25
493	20231103	125500	160295830	2640	2640	2645	2640	598
494	20231103	125400	158717105	2645	2645	2645	2645	0
495	20231103	125300	158717105	2645	2645	2645	2645	13
496	20231103	125200	158682720	2645	2645	2645	2645	0
497	20231103	125100	158682720	2645	2645	2645	2645	0
498	20231103	125000	158682720	2645	2645	2650	2645	29
499	20231103	124900	158606010	2650	2650	2650	2650	1
500	20231103	124800	158603360	2645	2645	2645	2645	0
501	20231103	124700	158603360	2645	2645	2645	2645	0
502	20231103	124600	158603360	2645	2645	2645	2645	0
503	20231103	124500	158603360	2645	2645	2645	2645	10
504	20231103	124400	158576910	2650	2650	2650	2650	0
505	20231103	124300	158576910	2650	2650	2650	2650	0
506	20231103	124200	158576910	2650	2650	2650	2650	0
507	20231103	124100	158576910	2650	2650	2650	2650	0
508	20231103	124000	158576910	2650	2650	2650	2650	1
509	20231103	123900	158574260	2650	2650	2650	2650	0
510	20231103	123800	158574260	2650	2650	2650	2650	159
511	20231103	123700	158152910	2650	2650	2650	2650	0
512	20231103	123600	158152910	2650	2650	2650	2650	341
513	20231103	123500	157249260	2650	2650	2650	2645	63
514	20231103	123400	157082360	2650	2650	2650	2650	0
515	20231103	123300	157082360	2650	2650	2650	2650	0
516	20231103	123200	157082360	2650	2650	2650	2650	0
517	20231103	123100	157082360	2650	2655	2655	2645	1566
518	20231103	123000	152928120	2660	2660	2660	2660	0
519	20231103	122900	152928120	2660	2660	2660	2660	0
520	20231103	122800	152928120	2660	2660	2660	2660	0
521	20231103	122700	152928120	2660	2655	2660	2655	22
522	20231103	122600	152869705	2660	2660	2660	2660	0
523	20231103	122500	152869705	2660	2660	2660	2660	0
524	20231103	122400	152869705	2660	2660	2660	2660	0
525	20231103	122300	152869705	2660	2660	2660	2660	200
526	20231103	122200	152337705	2660	2655	2660	2655	11
527	20231103	122100	152308495	2655	2655	2655	2655	85
528	20231103	122000	152082820	2655	2655	2655	2655	0
529	20231103	121900	152082820	2655	2655	2655	2655	11
530	20231103	121800	152053615	2655	2650	2655	2650	338
531	20231103	121700	151157910	2650	2650	2650	2650	10
532	20231103	121600	151131410	2650	2650	2650	2650	0
533	20231103	121500	151131410	2650	2650	2650	2650	0
534	20231103	121400	151131410	2650	2650	2650	2650	0
535	20231103	121300	151131410	2650	2650	2650	2650	703
536	20231103	121200	149268460	2655	2655	2655	2655	1
537	20231103	121100	149265805	2655	2655	2655	2655	11
538	20231103	121000	149236600	2655	2655	2655	2655	0
539	20231103	120900	149236600	2655	2655	2655	2655	1
540	20231103	120800	149233945	2650	2650	2650	2650	802
541	20231103	120700	147108645	2650	2650	2650	2650	0
542	20231103	120600	147108645	2650	2640	2650	2640	10
543	20231103	120500	147082235	2645	2645	2645	2645	1
544	20231103	120400	147079590	2650	2650	2650	2650	1
545	20231103	120300	147076940	2645	2640	2645	2640	3127
546	20231103	120200	138806295	2640	2640	2640	2640	20
547	20231103	120100	138753495	2640	2640	2640	2640	10
548	20231103	120000	138727095	2645	2645	2645	2645	0
549	20231103	115900	138727095	2645	2645	2645	2645	0
550	20231103	115800	138727095	2645	2645	2645	2645	0
551	20231103	115700	138727095	2645	2645	2645	2645	0
552	20231103	115600	138727095	2645	2645	2645	2645	0
553	20231103	115500	138727095	2645	2645	2645	2645	0
554	20231103	115400	138727095	2645	2645	2645	2645	0
555	20231103	115300	138727095	2645	2645	2645	2645	0
556	20231103	115200	138727095	2645	2640	2645	2640	142
557	20231103	115100	138352210	2645	2645	2645	2645	0
558	20231103	115000	138352210	2645	2645	2645	2645	100
559	20231103	114900	138087710	2645	2645	2645	2645	0
560	20231103	114800	138087710	2645	2640	2645	2640	2081
561	20231103	114700	132593465	2640	2640	2640	2640	40
562	20231103	114600	132487865	2640	2635	2640	2635	82
563	20231103	114500	132271405	2635	2640	2640	2635	24
564	20231103	114400	132208160	2645	2645	2645	2645	0
565	20231103	114300	132208160	2645	2645	2645	2645	1
566	20231103	114200	132205515	2640	2645	2645	2640	23
567	20231103	114100	132144770	2645	2650	2650	2645	150
568	20231103	114000	131747520	2650	2650	2650	2650	0
569	20231103	113900	131747520	2650	2650	2650	2650	10
570	20231103	113800	131721020	2650	2650	2650	2650	1
571	20231103	113700	131718370	2650	2650	2650	2650	0
572	20231103	113600	131718370	2650	2650	2650	2650	1
573	20231103	113500	131715720	2645	2645	2645	2645	0
574	20231103	113400	131715720	2645	2645	2645	2645	21
575	20231103	113300	131660175	2650	2650	2650	2650	0
576	20231103	113200	131660175	2650	2650	2650	2650	0
577	20231103	113100	131660175	2650	2650	2650	2650	64
578	20231103	113000	131490575	2650	2650	2650	2650	0
579	20231103	112900	131490575	2650	2650	2650	2650	0
580	20231103	112800	131490575	2650	2650	2650	2650	2
581	20231103	112700	131485275	2650	2645	2650	2645	22
582	20231103	112600	131427080	2650	2650	2650	2650	0
583	20231103	112500	131427080	2650	2650	2650	2650	0
584	20231103	112400	131427080	2650	2650	2650	2650	0
585	20231103	112300	131427080	2650	2650	2650	2650	1
586	20231103	112200	131424430	2650	2650	2650	2650	0
587	20231103	112100	131424430	2650	2650	2650	2650	0
588	20231103	112000	131424430	2650	2645	2650	2645	22
589	20231103	111900	131366235	2650	2650	2650	2650	0
590	20231103	111800	131366235	2650	2650	2650	2650	0
591	20231103	111700	131366235	2650	2650	2650	2650	0
592	20231103	111600	131366235	2650	2650	2650	2650	0
593	20231103	111500	131366235	2650	2650	2650	2650	3
594	20231103	111400	131358285	2650	2645	2650	2645	170
595	20231103	111300	130908630	2645	2645	2645	2645	10
596	20231103	111200	130882180	2640	2640	2640	2640	0
597	20231103	111100	130882180	2640	2640	2640	2640	100
598	20231103	111000	130618180	2645	2645	2645	2640	43
599	20231103	110900	130504650	2640	2640	2640	2640	11
600	20231103	110800	130475610	2650	2650	2650	2650	0
601	20231103	110700	130475610	2650	2635	2650	2635	250
602	20231103	110600	129816845	2655	2655	2655	2655	0
603	20231103	110500	129816845	2655	2650	2655	2650	18
604	20231103	110400	129769135	2650	2650	2650	2650	45
605	20231103	110300	129649885	2655	2650	2655	2650	102
606	20231103	110200	129379575	2650	2650	2650	2650	29
607	20231103	110100	129302725	2650	2635	2650	2635	1097
608	20231103	110000	126411110	2640	2645	2645	2630	2375
609	20231103	105900	120157255	2655	2645	2660	2645	2400
610	20231103	105800	113796235	2630	2635	2650	2630	2892
611	20231103	105700	106161895	2635	2635	2635	2635	1
612	20231103	105600	106159260	2635	2635	2635	2635	1
613	20231103	105500	106156625	2635	2635	2635	2635	0
614	20231103	105400	106156625	2635	2635	2635	2635	1
615	20231103	105300	106153990	2635	2635	2635	2635	100
616	20231103	105200	105890490	2635	2635	2635	2635	0
617	20231103	105100	105890490	2635	2635	2635	2635	4
618	20231103	105000	105879950	2635	2635	2635	2635	0
619	20231103	104900	105879950	2635	2635	2635	2635	0
620	20231103	104800	105879950	2635	2635	2635	2635	0
621	20231103	104700	105879950	2635	2630	2635	2630	595
622	20231103	104600	104314770	2635	2635	2635	2635	0
623	20231103	104500	104314770	2635	2635	2635	2635	0
624	20231103	104400	104314770	2635	2635	2635	2635	0
625	20231103	104300	104314770	2635	2635	2635	2635	1
626	20231103	104200	104312135	2635	2635	2635	2635	1
627	20231103	104100	104309500	2635	2635	2635	2635	1
628	20231103	104000	104306865	2635	2630	2635	2630	364
629	20231103	103900	103349525	2635	2635	2635	2635	10
630	20231103	103800	103323175	2640	2640	2640	2640	0
631	20231103	103700	103323175	2640	2630	2640	2630	6
632	20231103	103600	103307385	2630	2630	2635	2625	2600
633	20231103	103500	96469465	2625	2625	2625	2625	120
634	20231103	103400	96154465	2625	2630	2630	2625	51
635	20231103	103300	96020585	2625	2625	2625	2625	0
636	20231103	103200	96020585	2625	2625	2625	2625	0
637	20231103	103100	96020585	2625	2625	2625	2625	99
638	20231103	103000	95760710	2625	2625	2625	2625	51
639	20231103	102900	95626835	2625	2625	2625	2625	656
640	20231103	102800	93904835	2625	2625	2625	2625	1
641	20231103	102700	93902210	2620	2620	2620	2620	50
642	20231103	102600	93771210	2625	2625	2625	2625	761
643	20231103	102500	91773585	2625	2625	2625	2625	0
644	20231103	102400	91773585	2625	2625	2625	2625	0
645	20231103	102300	91773585	2625	2625	2625	2625	3
646	20231103	102200	91765710	2625	2620	2625	2620	842
647	20231103	102100	89557120	2615	2615	2615	2615	21
648	20231103	102000	89502205	2620	2615	2620	2615	3
649	20231103	101900	89494355	2615	2615	2615	2615	50
650	20231103	101800	89363605	2620	2615	2620	2615	194
651	20231103	101700	88856290	2620	2620	2620	2620	0
652	20231103	101600	88856290	2620	2615	2620	2615	22
653	20231103	101500	88798755	2620	2620	2620	2620	0
654	20231103	101400	88798755	2620	2620	2620	2620	339
655	20231103	101300	87910575	2620	2620	2620	2620	0
656	20231103	101200	87910575	2620	2620	2620	2620	0
657	20231103	101100	87910575	2620	2620	2620	2620	0
658	20231103	101000	87910575	2620	2620	2620	2620	0
659	20231103	100900	87910575	2620	2615	2620	2615	542
660	20231103	100800	86491555	2615	2615	2615	2615	0
661	20231103	100700	86491555	2615	2615	2615	2615	0
662	20231103	100600	86491555	2615	2610	2615	2610	51
663	20231103	100500	86358440	2620	2620	2620	2605	1551
664	20231103	100400	82304240	2625	2615	2625	2615	277
665	20231103	100300	81578945	2610	2605	2610	2605	100
666	20231103	100200	81317985	2605	2605	2605	2605	0
667	20231103	100100	81317985	2605	2600	2605	2600	101
668	20231103	100000	81055380	2600	2605	2610	2600	871
669	20231103	095900	78790245	2605	2600	2605	2600	531
670	20231103	095800	77409640	2595	2595	2595	2595	129
671	20231103	095700	77074885	2590	2590	2590	2590	253
672	20231103	095600	76419615	2590	2580	2590	2580	268
673	20231103	095500	75727455	2580	2580	2580	2580	1
674	20231103	095400	75724875	2570	2575	2575	2570	319
675	20231103	095300	74903925	2575	2575	2575	2575	0
676	20231103	095200	74903925	2575	2575	2575	2575	0
677	20231103	095100	74903925	2575	2570	2575	2570	51
678	20231103	095000	74772705	2575	2575	2575	2570	206
679	20231103	094900	74243255	2575	2575	2575	2575	0
680	20231103	094800	74243255	2575	2575	2575	2575	1
681	20231103	094700	74240680	2570	2570	2570	2570	0
682	20231103	094600	74240680	2570	2575	2575	2570	431
683	20231103	094500	73132460	2575	2575	2575	2575	0
684	20231103	094400	73132460	2575	2575	2575	2575	50
685	20231103	094300	73003710	2575	2575	2575	2565	3208
686	20231103	094200	64764200	2570	2570	2570	2570	175
687	20231103	094100	64314450	2575	2575	2575	2575	36
688	20231103	094000	64221750	2575	2580	2580	2575	5277
689	20231103	093900	50611030	2585	2585	2585	2585	1
690	20231103	093800	50608445	2580	2580	2580	2580	20
691	20231103	093700	50556845	2580	2580	2585	2580	3238
692	20231103	093600	42195715	2580	2580	2580	2580	1
693	20231103	093500	42193135	2580	2585	2585	2580	3
694	20231103	093400	42185385	2585	2580	2585	2580	272
695	20231103	093300	41483620	2580	2575	2580	2575	120
696	20231103	093200	41174125	2580	2580	2580	2580	1
697	20231103	093100	41171545	2580	2575	2580	2570	701
698	20231103	093000	39368465	2580	2580	2580	2575	101
699	20231103	092900	39108355	2580	2580	2580	2580	2
700	20231103	092800	39103195	2585	2570	2585	2570	1022
701	20231103	092700	36476640	2585	2585	2585	2575	3556
702	20231103	092600	27292805	2590	2595	2595	2590	233
703	20231103	092500	26689330	2590	2585	2590	2585	401
704	20231103	092400	25651440	2590	2600	2600	2590	832
705	20231103	092300	23496550	2590	2590	2590	2590	21
706	20231103	092200	23442160	2600	2595	2600	2590	1108
707	20231103	092100	20569940	2595	2590	2595	2590	750
708	20231103	092000	18626470	2590	2595	2595	2590	643
709	20231103	091900	16957995	2600	2600	2600	2600	230
710	20231103	091800	16359995	2605	2605	2605	2605	203
711	20231103	091700	15831180	2605	2605	2605	2605	151
712	20231103	091600	15437825	2595	2595	2595	2595	11
713	20231103	091500	15409280	2595	2595	2620	2595	180
714	20231103	091400	14941140	2595	2600	2600	2595	22
715	20231103	091300	14884045	2595	2600	2600	2595	13
716	20231103	091200	14850250	2600	2600	2600	2595	125
717	20231103	091100	14525550	2600	2600	2600	2590	82
718	20231103	091000	14312560	2590	2595	2595	2590	184
719	20231103	090900	13835580	2595	2595	2595	2595	5
720	20231103	090800	13822605	2595	2600	2600	2590	508
721	20231103	090700	12505630	2600	2600	2610	2595	529
722	20231103	090600	11132680	2600	2595	2600	2595	20
723	20231103	090500	11080775	2595	2595	2595	2595	145
724	20231103	090400	10704500	2595	2605	2605	2595	497
725	20231103	090300	9413625	2615	2625	2625	2615	603
726	20231103	090200	7833905	2630	2615	2630	2615	777
727	20231103	090100	5793675	2615	2615	2615	2615	401
728	20231103	090000	4745060	2615	2625	2625	2615	1806