KissMeData/095570/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200000	777352555	4030	4030	4030	4030	1921
3	20231103	195900	777352555	4030	4030	4030	4030	0
4	20231103	195800	777352555	4030	4030	4030	4030	0
5	20231103	195700	777352555	4030	4030	4030	4030	0
6	20231103	195600	777352555	4030	4030	4030	4030	0
7	20231103	195500	777352555	4030	4030	4030	4030	0
8	20231103	195400	777352555	4030	4030	4030	4030	0
9	20231103	195300	777352555	4030	4030	4030	4030	0
10	20231103	195200	777352555	4030	4030	4030	4030	0
11	20231103	195100	777352555	4030	4030	4030	4030	0
12	20231103	195000	777352555	4030	4030	4030	4030	0
13	20231103	194900	777352555	4030	4030	4030	4030	0
14	20231103	194800	777352555	4030	4030	4030	4030	0
15	20231103	194700	777352555	4030	4030	4030	4030	0
16	20231103	194600	777352555	4030	4030	4030	4030	0
17	20231103	194500	777352555	4030	4030	4030	4030	0
18	20231103	194400	777352555	4030	4030	4030	4030	0
19	20231103	194300	777352555	4030	4030	4030	4030	0
20	20231103	194200	777352555	4030	4030	4030	4030	0
21	20231103	194100	777352555	4030	4030	4030	4030	0
22	20231103	194000	777352555	4030	4030	4030	4030	0
23	20231103	193900	777352555	4030	4030	4030	4030	0
24	20231103	193800	777352555	4030	4030	4030	4030	0
25	20231103	193700	777352555	4030	4030	4030	4030	0
26	20231103	193600	777352555	4030	4030	4030	4030	0
27	20231103	193500	777352555	4030	4030	4030	4030	0
28	20231103	193400	777352555	4030	4030	4030	4030	0
29	20231103	193300	777352555	4030	4030	4030	4030	0
30	20231103	193200	777352555	4030	4030	4030	4030	0
31	20231103	193100	777352555	4030	4030	4030	4030	0
32	20231103	193000	777352555	4030	4030	4030	4030	1921
33	20231103	192900	777352555	4030	4030	4030	4030	0
34	20231103	192800	777352555	4030	4030	4030	4030	0
35	20231103	192700	777352555	4030	4030	4030	4030	0
36	20231103	192600	777352555	4030	4030	4030	4030	0
37	20231103	192500	777352555	4030	4030	4030	4030	0
38	20231103	192400	777352555	4030	4030	4030	4030	0
39	20231103	192300	777352555	4030	4030	4030	4030	0
40	20231103	192200	777352555	4030	4030	4030	4030	0
41	20231103	192100	777352555	4030	4030	4030	4030	0
42	20231103	192000	777352555	4030	4030	4030	4030	0
43	20231103	191900	777352555	4030	4030	4030	4030	0
44	20231103	191800	777352555	4030	4030	4030	4030	0
45	20231103	191700	777352555	4030	4030	4030	4030	0
46	20231103	191600	777352555	4030	4030	4030	4030	0
47	20231103	191500	777352555	4030	4030	4030	4030	0
48	20231103	191400	777352555	4030	4030	4030	4030	0
49	20231103	191300	777352555	4030	4030	4030	4030	0
50	20231103	191200	777352555	4030	4030	4030	4030	0
51	20231103	191100	777352555	4030	4030	4030	4030	0
52	20231103	191000	777352555	4030	4030	4030	4030	0
53	20231103	190900	777352555	4030	4030	4030	4030	0
54	20231103	190800	777352555	4030	4030	4030	4030	0
55	20231103	190700	777352555	4030	4030	4030	4030	0
56	20231103	190600	777352555	4030	4030	4030	4030	0
57	20231103	190500	777352555	4030	4030	4030	4030	0
58	20231103	190400	777352555	4030	4030	4030	4030	0
59	20231103	190300	777352555	4030	4030	4030	4030	0
60	20231103	190200	777352555	4030	4030	4030	4030	0
61	20231103	190100	777352555	4030	4030	4030	4030	0
62	20231103	190000	777352555	4030	4030	4030	4030	1921
63	20231103	185900	777352555	4030	4030	4030	4030	0
64	20231103	185800	777352555	4030	4030	4030	4030	0
65	20231103	185700	777352555	4030	4030	4030	4030	0
66	20231103	185600	777352555	4030	4030	4030	4030	0
67	20231103	185500	777352555	4030	4030	4030	4030	0
68	20231103	185400	777352555	4030	4030	4030	4030	0
69	20231103	185300	777352555	4030	4030	4030	4030	0
70	20231103	185200	777352555	4030	4030	4030	4030	0
71	20231103	185100	777352555	4030	4030	4030	4030	0
72	20231103	185000	777352555	4030	4030	4030	4030	0
73	20231103	184900	777352555	4030	4030	4030	4030	0
74	20231103	184800	777352555	4030	4030	4030	4030	0
75	20231103	184700	777352555	4030	4030	4030	4030	0
76	20231103	184600	777352555	4030	4030	4030	4030	0
77	20231103	184500	777352555	4030	4030	4030	4030	0
78	20231103	184400	777352555	4030	4030	4030	4030	0
79	20231103	184300	777352555	4030	4030	4030	4030	0
80	20231103	184200	777352555	4030	4030	4030	4030	0
81	20231103	184100	777352555	4030	4030	4030	4030	0
82	20231103	184000	777352555	4030	4030	4030	4030	0
83	20231103	183900	777352555	4030	4030	4030	4030	0
84	20231103	183800	777352555	4030	4030	4030	4030	0
85	20231103	183700	777352555	4030	4030	4030	4030	0
86	20231103	183600	777352555	4030	4030	4030	4030	0
87	20231103	183500	777352555	4030	4030	4030	4030	0
88	20231103	183400	777352555	4030	4030	4030	4030	0
89	20231103	183300	777352555	4030	4030	4030	4030	0
90	20231103	183200	777352555	4030	4030	4030	4030	0
91	20231103	183100	777352555	4030	4030	4030	4030	0
92	20231103	183000	777352555	4030	4030	4030	4030	1921
93	20231103	182900	777352555	4030	4030	4030	4030	0
94	20231103	182800	777352555	4030	4030	4030	4030	0
95	20231103	182700	777352555	4030	4030	4030	4030	0
96	20231103	182600	777352555	4030	4030	4030	4030	0
97	20231103	182500	777352555	4030	4030	4030	4030	0
98	20231103	182400	777352555	4030	4030	4030	4030	0
99	20231103	182300	777352555	4030	4030	4030	4030	0
100	20231103	182200	777352555	4030	4030	4030	4030	0
101	20231103	182100	777352555	4030	4030	4030	4030	0
102	20231103	182000	777352555	4030	4030	4030	4030	0
103	20231103	181900	777352555	4030	4030	4030	4030	0
104	20231103	181800	777352555	4030	4030	4030	4030	0
105	20231103	181700	777352555	4030	4030	4030	4030	0
106	20231103	181600	777352555	4030	4030	4030	4030	0
107	20231103	181500	777352555	4030	4030	4030	4030	0
108	20231103	181400	777352555	4030	4030	4030	4030	0
109	20231103	181300	777352555	4030	4030	4030	4030	0
110	20231103	181200	777352555	4030	4030	4030	4030	0
111	20231103	181100	777352555	4030	4030	4030	4030	0
112	20231103	181000	777352555	4030	4030	4030	4030	0
113	20231103	180900	777352555	4030	4030	4030	4030	0
114	20231103	180800	777352555	4030	4030	4030	4030	0
115	20231103	180700	777352555	4030	4030	4030	4030	0
116	20231103	180600	777352555	4030	4030	4030	4030	0
117	20231103	180500	777352555	4030	4030	4030	4030	0
118	20231103	180400	777352555	4030	4030	4030	4030	0
119	20231103	180300	777352555	4030	4030	4030	4030	0
120	20231103	180200	777352555	4030	4030	4030	4030	0
121	20231103	180100	777352555	4030	4030	4030	4030	0
122	20231103	180000	777352555	4030	4030	4030	4030	1921
123	20231103	175900	777352555	4030	4030	4030	4030	0
124	20231103	175800	777352555	4030	4030	4030	4030	0
125	20231103	175700	777352555	4030	4030	4030	4030	0
126	20231103	175600	777352555	4030	4030	4030	4030	0
127	20231103	175500	777352555	4030	4030	4030	4030	0
128	20231103	175400	777352555	4030	4030	4030	4030	0
129	20231103	175300	777352555	4030	4030	4030	4030	0
130	20231103	175200	777352555	4030	4030	4030	4030	0
131	20231103	175100	777352555	4030	4030	4030	4030	0
132	20231103	175000	777352555	4030	4030	4030	4030	0
133	20231103	174900	777352555	4030	4030	4030	4030	0
134	20231103	174800	777352555	4030	4030	4030	4030	0
135	20231103	174700	777352555	4030	4030	4030	4030	0
136	20231103	174600	777352555	4030	4030	4030	4030	0
137	20231103	174500	777352555	4030	4030	4030	4030	0
138	20231103	174400	777352555	4030	4030	4030	4030	0
139	20231103	174300	777352555	4030	4030	4030	4030	0
140	20231103	174200	777352555	4030	4030	4030	4030	0
141	20231103	174100	777352555	4030	4030	4030	4030	0
142	20231103	174000	777352555	4030	4030	4030	4030	0
143	20231103	173900	777352555	4030	4030	4030	4030	0
144	20231103	173800	777352555	4030	4030	4030	4030	0
145	20231103	173700	777352555	4030	4030	4030	4030	0
146	20231103	173600	777352555	4030	4030	4030	4030	0
147	20231103	173500	777352555	4030	4030	4030	4030	0
148	20231103	173400	777352555	4030	4030	4030	4030	0
149	20231103	173300	777352555	4030	4030	4030	4030	0
150	20231103	173200	777352555	4030	4030	4030	4030	0
151	20231103	173100	777352555	4030	4030	4030	4030	0
152	20231103	173000	777352555	4030	4030	4030	4030	1921
153	20231103	172900	777352555	4030	4030	4030	4030	0
154	20231103	172800	777352555	4030	4030	4030	4030	0
155	20231103	172700	777352555	4030	4030	4030	4030	0
156	20231103	172600	777352555	4030	4030	4030	4030	0
157	20231103	172500	777352555	4030	4030	4030	4030	0
158	20231103	172400	777352555	4030	4030	4030	4030	0
159	20231103	172300	777352555	4030	4030	4030	4030	0
160	20231103	172200	777352555	4030	4030	4030	4030	0
161	20231103	172100	777352555	4030	4030	4030	4030	0
162	20231103	172000	777352555	4030	4030	4030	4030	0
163	20231103	171900	777352555	4030	4030	4030	4030	0
164	20231103	171800	777352555	4030	4030	4030	4030	0
165	20231103	171700	777352555	4030	4030	4030	4030	0
166	20231103	171600	777352555	4030	4030	4030	4030	0
167	20231103	171500	777352555	4030	4030	4030	4030	0
168	20231103	171400	777352555	4030	4030	4030	4030	0
169	20231103	171300	777352555	4030	4030	4030	4030	0
170	20231103	171200	777352555	4030	4030	4030	4030	0
171	20231103	171100	777352555	4030	4030	4030	4030	0
172	20231103	171000	777352555	4030	4030	4030	4030	0
173	20231103	170900	777352555	4030	4030	4030	4030	0
174	20231103	170800	777352555	4030	4030	4030	4030	0
175	20231103	170700	777352555	4030	4030	4030	4030	0
176	20231103	170600	777352555	4030	4030	4030	4030	0
177	20231103	170500	777352555	4030	4030	4030	4030	0
178	20231103	170400	777352555	4030	4030	4030	4030	0
179	20231103	170300	777352555	4030	4030	4030	4030	0
180	20231103	170200	777352555	4030	4030	4030	4030	0
181	20231103	170100	777352555	4030	4030	4030	4030	0
182	20231103	170000	777352555	4030	4030	4030	4030	1921
183	20231103	165900	777352555	4030	4030	4030	4030	0
184	20231103	165800	777352555	4030	4030	4030	4030	0
185	20231103	165700	777352555	4030	4030	4030	4030	0
186	20231103	165600	777352555	4030	4030	4030	4030	0
187	20231103	165500	777352555	4030	4030	4030	4030	0
188	20231103	165400	777352555	4030	4030	4030	4030	0
189	20231103	165300	777352555	4030	4030	4030	4030	0
190	20231103	165200	777352555	4030	4030	4030	4030	0
191	20231103	165100	777352555	4030	4030	4030	4030	0
192	20231103	165000	777352555	4030	4030	4030	4030	0
193	20231103	164900	777352555	4030	4030	4030	4030	0
194	20231103	164800	777352555	4030	4030	4030	4030	0
195	20231103	164700	777352555	4030	4030	4030	4030	0
196	20231103	164600	777352555	4030	4030	4030	4030	0
197	20231103	164500	777352555	4030	4030	4030	4030	0
198	20231103	164400	777352555	4030	4030	4030	4030	0
199	20231103	164300	777352555	4030	4030	4030	4030	0
200	20231103	164200	777352555	4030	4030	4030	4030	0
201	20231103	164100	777352555	4030	4030	4030	4030	0
202	20231103	164000	777352555	4030	4030	4030	4030	0
203	20231103	163900	777352555	4030	4030	4030	4030	0
204	20231103	163800	777352555	4030	4030	4030	4030	0
205	20231103	163700	777352555	4030	4030	4030	4030	0
206	20231103	163600	777352555	4030	4030	4030	4030	0
207	20231103	163500	777352555	4030	4030	4030	4030	0
208	20231103	163400	777352555	4030	4030	4030	4030	0
209	20231103	163300	777352555	4030	4030	4030	4030	0
210	20231103	163200	777352555	4030	4030	4030	4030	0
211	20231103	163100	777352555	4030	4030	4030	4030	0
212	20231103	163000	777352555	4030	4030	4030	4030	1921
213	20231103	162900	777352555	4030	4030	4030	4030	0
214	20231103	162800	777352555	4030	4030	4030	4030	0
215	20231103	162700	777352555	4030	4030	4030	4030	0
216	20231103	162600	777352555	4030	4030	4030	4030	0
217	20231103	162500	777352555	4030	4030	4030	4030	0
218	20231103	162400	777352555	4030	4030	4030	4030	0
219	20231103	162300	777352555	4030	4030	4030	4030	0
220	20231103	162200	777352555	4030	4030	4030	4030	0
221	20231103	162100	777352555	4030	4030	4030	4030	0
222	20231103	162000	777352555	4030	4030	4030	4030	0
223	20231103	161900	777352555	4030	4030	4030	4030	0
224	20231103	161800	777352555	4030	4030	4030	4030	0
225	20231103	161700	777352555	4030	4030	4030	4030	0
226	20231103	161600	777352555	4030	4030	4030	4030	0
227	20231103	161500	777352555	4030	4030	4030	4030	0
228	20231103	161400	777352555	4030	4030	4030	4030	0
229	20231103	161300	777352555	4030	4030	4030	4030	0
230	20231103	161200	777352555	4030	4030	4030	4030	0
231	20231103	161100	777352555	4030	4030	4030	4030	0
232	20231103	161000	777352555	4030	4030	4030	4030	0
233	20231103	160900	777352555	4030	4030	4030	4030	0
234	20231103	160800	777352555	4030	4030	4030	4030	0
235	20231103	160700	777352555	4030	4030	4030	4030	0
236	20231103	160600	777352555	4030	4030	4030	4030	0
237	20231103	160500	777352555	4030	4030	4030	4030	0
238	20231103	160400	777352555	4030	4030	4030	4030	0
239	20231103	160300	777352555	4030	4030	4030	4030	0
240	20231103	160200	777352555	4030	4030	4030	4030	0
241	20231103	160100	777352555	4030	4030	4030	4030	0
242	20231103	160000	777352555	4030	4030	4030	4030	1921
243	20231103	155900	777352555	4030	4030	4030	4030	0
244	20231103	155800	777352555	4030	4030	4030	4030	0
245	20231103	155700	777352555	4030	4030	4030	4030	0
246	20231103	155600	777352555	4030	4030	4030	4030	0
247	20231103	155500	777352555	4030	4030	4030	4030	0
248	20231103	155400	777352555	4030	4030	4030	4030	0
249	20231103	155300	777352555	4030	4030	4030	4030	0
250	20231103	155200	777352555	4030	4030	4030	4030	0
251	20231103	155100	777352555	4030	4030	4030	4030	0
252	20231103	155000	777352555	4030	4030	4030	4030	0
253	20231103	154900	777352555	4030	4030	4030	4030	0
254	20231103	154800	777352555	4030	4030	4030	4030	0
255	20231103	154700	777352555	4030	4030	4030	4030	0
256	20231103	154600	777352555	4030	4030	4030	4030	0
257	20231103	154500	777352555	4030	4030	4030	4030	0
258	20231103	154400	777352555	4030	4030	4030	4030	0
259	20231103	154300	777352555	4030	4030	4030	4030	0
260	20231103	154200	777352555	4030	4030	4030	4030	0
261	20231103	154100	777352555	4030	4030	4030	4030	0
262	20231103	154000	777352555	4030	4030	4030	4030	0
263	20231103	153900	777352555	4030	4030	4030	4030	0
264	20231103	153800	777352555	4030	4030	4030	4030	0
265	20231103	153700	777352555	4030	4030	4030	4030	0
266	20231103	153600	777352555	4030	4030	4030	4030	0
267	20231103	153500	777352555	4030	4030	4030	4030	0
268	20231103	153400	777352555	4030	4030	4030	4030	0
269	20231103	153300	777352555	4030	4030	4030	4030	0
270	20231103	153200	777352555	4030	4030	4030	4030	0
271	20231103	153100	777352555	4030	4030	4030	4030	0
272	20231103	153000	777352555	4030	4030	4030	4030	3842
273	20231103	152900	769610925	4045	4045	4045	4045	0
274	20231103	152800	769610925	4045	4045	4045	4045	0
275	20231103	152700	769610925	4045	4045	4045	4045	0
276	20231103	152600	769610925	4045	4045	4045	4045	0
277	20231103	152500	769610925	4045	4045	4045	4045	0
278	20231103	152400	769610925	4045	4045	4045	4045	0
279	20231103	152300	769610925	4045	4045	4045	4045	0
280	20231103	152200	769610925	4045	4045	4045	4045	0
281	20231103	152100	769610925	4045	4045	4045	4045	0
282	20231103	152000	769610925	4045	4045	4045	4045	0
283	20231103	151900	769610925	4045	4045	4045	4045	127
284	20231103	151800	769097210	4050	4050	4050	4050	0
285	20231103	151700	769097210	4050	4050	4050	4050	2
286	20231103	151600	769089110	4050	4050	4050	4050	5
287	20231103	151500	769068860	4045	4045	4045	4045	0
288	20231103	151400	769068860	4045	4045	4045	4045	0
289	20231103	151300	769068860	4045	4045	4045	4045	0
290	20231103	151200	769068860	4045	4045	4045	4045	0
291	20231103	151100	769068860	4045	4045	4045	4045	0
292	20231103	151000	769068860	4045	4045	4045	4045	50
293	20231103	150900	768866610	4030	4045	4045	4030	1231
294	20231103	150800	763897845	4050	4050	4050	4050	239
295	20231103	150700	762929895	4045	4045	4045	4045	0
296	20231103	150600	762929895	4045	4045	4045	4045	0
297	20231103	150500	762929895	4045	4045	4045	4045	0
298	20231103	150400	762929895	4045	4045	4045	4045	0
299	20231103	150300	762929895	4045	4045	4045	4045	50
300	20231103	150200	762727645	4050	4050	4050	4050	2
301	20231103	150100	762719545	4050	4050	4050	4050	0
302	20231103	150000	762719545	4050	4050	4050	4050	0
303	20231103	145900	762719545	4050	4050	4050	4050	0
304	20231103	145800	762719545	4050	4050	4050	4050	0
305	20231103	145700	762719545	4050	4050	4050	4050	0
306	20231103	145600	762719545	4050	4050	4050	4050	18
307	20231103	145500	762646645	4045	4045	4045	4045	706
308	20231103	145400	759790875	4050	4045	4050	4045	38
309	20231103	145300	759637075	4045	4045	4045	4045	0
310	20231103	145200	759637075	4045	4045	4045	4045	20
311	20231103	145100	759556175	4045	4045	4045	4045	0
312	20231103	145000	759556175	4045	4045	4045	4045	1321
313	20231103	144900	754212730	4045	4045	4045	4045	1196
314	20231103	144800	749374910	4050	4050	4050	4050	0
315	20231103	144700	749374910	4050	4050	4050	4050	0
316	20231103	144600	749374910	4050	4050	4050	4050	0
317	20231103	144500	749374910	4050	4050	4050	4050	5
318	20231103	144400	749354660	4050	4045	4050	4045	84
319	20231103	144300	749014855	4045	4045	4045	4045	9598
320	20231103	144200	710190945	4045	4045	4045	4045	4
321	20231103	144100	710174765	4050	4050	4050	4050	583
322	20231103	144000	707813615	4050	4050	4050	4050	2
323	20231103	143900	707805515	4050	4050	4050	4050	3
324	20231103	143800	707793365	4050	4050	4050	4050	0
325	20231103	143700	707793365	4050	4050	4050	4050	0
326	20231103	143600	707793365	4050	4050	4050	4050	0
327	20231103	143500	707793365	4050	4050	4050	4050	7589
328	20231103	143400	677057915	4055	4055	4055	4055	0
329	20231103	143300	677057915	4055	4055	4055	4055	0
330	20231103	143200	677057915	4055	4055	4055	4055	13
331	20231103	143100	677005200	4050	4050	4050	4050	1356
332	20231103	143000	671513400	4050	4050	4050	4050	0
333	20231103	142900	671513400	4050	4050	4050	4050	0
334	20231103	142800	671513400	4050	4050	4050	4050	0
335	20231103	142700	671513400	4050	4050	4050	4050	1008
336	20231103	142600	667431000	4050	4050	4050	4050	9305
337	20231103	142500	629745750	4050	4050	4050	4050	200
338	20231103	142400	628935750	4050	4050	4050	4050	392
339	20231103	142300	627348150	4050	4050	4050	4050	1
340	20231103	142200	627344100	4055	4055	4055	4055	0
341	20231103	142100	627344100	4055	4055	4055	4055	0
342	20231103	142000	627344100	4055	4055	4055	4055	0
343	20231103	141900	627344100	4055	4055	4055	4055	9677
344	20231103	141800	588103865	4055	4055	4055	4055	46
345	20231103	141700	587917335	4060	4060	4060	4060	3
346	20231103	141600	587905155	4060	4060	4060	4060	0
347	20231103	141500	587905155	4060	4060	4060	4060	0
348	20231103	141400	587905155	4060	4060	4060	4060	0
349	20231103	141300	587905155	4060	4060	4060	4060	0
350	20231103	141200	587905155	4060	4060	4060	4060	0
351	20231103	141100	587905155	4060	4060	4060	4060	0
352	20231103	141000	587905155	4060	4060	4060	4060	0
353	20231103	140900	587905155	4060	4060	4060	4060	3
354	20231103	140800	587892975	4060	4060	4060	4060	1
355	20231103	140700	587888915	4060	4060	4060	4060	0
356	20231103	140600	587888915	4060	4060	4060	4060	181
357	20231103	140500	587154055	4060	4060	4060	4060	0
358	20231103	140400	587154055	4060	4060	4060	4060	22
359	20231103	140300	587064735	4060	4060	4060	4060	0
360	20231103	140200	587064735	4060	4065	4065	4060	200
361	20231103	140100	586251985	4065	4065	4065	4065	0
362	20231103	140000	586251985	4065	4065	4065	4065	0
363	20231103	135900	586251985	4065	4065	4065	4065	1002
364	20231103	135800	582178855	4065	4065	4065	4065	0
365	20231103	135700	582178855	4065	4065	4065	4065	1
366	20231103	135600	582174790	4060	4060	4060	4060	0
367	20231103	135500	582174790	4060	4060	4060	4060	0
368	20231103	135400	582174790	4060	4060	4060	4060	0
369	20231103	135300	582174790	4060	4060	4060	4060	0
370	20231103	135200	582174790	4060	4060	4060	4060	0
371	20231103	135100	582174790	4060	4060	4060	4060	0
372	20231103	135000	582174790	4060	4045	4060	4040	2611
373	20231103	134900	571591005	4045	4045	4045	4045	12
374	20231103	134800	571542465	4045	4045	4045	4040	32
375	20231103	134700	571413150	4045	4045	4045	4045	13
376	20231103	134600	571360565	4045	4045	4045	4045	12
377	20231103	134500	571312025	4045	4045	4045	4045	1
378	20231103	134400	571307980	4045	4045	4045	4045	11
379	20231103	134300	571263485	4045	4045	4045	4045	225
380	20231103	134200	570353360	4050	4050	4050	4050	0
381	20231103	134100	570353360	4050	4050	4050	4050	5
382	20231103	134000	570333110	4050	4050	4050	4050	238
383	20231103	133900	569369210	4050	4050	4050	4050	3
384	20231103	133800	569357060	4055	4055	4055	4055	0
385	20231103	133700	569357060	4055	4055	4055	4055	0
386	20231103	133600	569357060	4055	4055	4055	4055	1115
387	20231103	133500	564835735	4060	4060	4060	4060	0
388	20231103	133400	564835735	4060	4060	4060	4060	0
389	20231103	133300	564835735	4060	4060	4060	4060	10
390	20231103	133200	564795135	4060	4060	4060	4060	3
391	20231103	133100	564782955	4060	4060	4060	4060	10
392	20231103	133000	564742355	4055	4055	4055	4055	11
393	20231103	132900	564697750	4060	4060	4060	4060	0
394	20231103	132800	564697750	4060	4060	4060	4060	5
395	20231103	132700	564677450	4060	4060	4060	4060	10
396	20231103	132600	564636850	4060	4060	4060	4060	0
397	20231103	132500	564636850	4060	4060	4060	4060	0
398	20231103	132400	564636850	4060	4060	4060	4060	0
399	20231103	132300	564636850	4060	4060	4060	4060	1
400	20231103	132200	564632790	4060	4060	4060	4060	0
401	20231103	132100	564632790	4060	4060	4060	4060	0
402	20231103	132000	564632790	4060	4060	4060	4060	1
403	20231103	131900	564628730	4050	4050	4050	4050	3
404	20231103	131800	564616580	4050	4050	4050	4050	0
405	20231103	131700	564616580	4050	4050	4050	4050	0
406	20231103	131600	564616580	4050	4050	4050	4050	60
407	20231103	131500	564373580	4060	4060	4060	4060	8512
408	20231103	131400	529814860	4060	4060	4060	4060	922
409	20231103	131300	526071540	4065	4065	4065	4065	0
410	20231103	131200	526071540	4065	4065	4065	4065	1
411	20231103	131100	526067475	4060	4060	4060	4060	200
412	20231103	131000	525255475	4060	4060	4060	4060	0
413	20231103	130900	525255475	4060	4060	4060	4060	7
414	20231103	130800	525227055	4070	4070	4070	4070	0
415	20231103	130700	525227055	4070	4070	4070	4070	0
416	20231103	130600	525227055	4070	4070	4070	4070	5
417	20231103	130500	525206705	4070	4060	4070	4060	28
418	20231103	130400	525092775	4070	4065	4070	4065	2203
419	20231103	130300	516128630	4060	4060	4060	4060	1
420	20231103	130200	516124570	4060	4060	4060	4060	4
421	20231103	130100	516108330	4060	4060	4060	4060	2
422	20231103	130000	516100210	4065	4065	4065	4065	2
423	20231103	125900	516092080	4060	4060	4060	4060	1154
424	20231103	125800	511406840	4060	4060	4060	4060	1
425	20231103	125700	511402780	4065	4070	4070	4065	20
426	20231103	125600	511321435	4070	4070	4070	4070	55
427	20231103	125500	511097585	4070	4070	4070	4060	640
428	20231103	125400	508498690	4070	4065	4070	4065	798
429	20231103	125300	505254715	4060	4050	4060	4050	1646
430	20231103	125200	498575450	4055	4055	4055	4055	2
431	20231103	125100	498567340	4055	4055	4055	4055	0
432	20231103	125000	498567340	4055	4050	4055	4050	8
433	20231103	124900	498534905	4055	4055	4055	4055	0
434	20231103	124800	498534905	4055	4055	4055	4055	0
435	20231103	124700	498534905	4055	4055	4055	4055	1984
436	20231103	124600	490489785	4055	4055	4055	4055	0
437	20231103	124500	490489785	4055	4055	4055	4055	0
438	20231103	124400	490489785	4055	4055	4055	4055	0
439	20231103	124300	490489785	4055	4055	4055	4055	0
440	20231103	124200	490489785	4055	4055	4055	4055	0
441	20231103	124100	490489785	4055	4050	4055	4050	6
442	20231103	124000	490465465	4045	4045	4045	4045	0
443	20231103	123900	490465465	4045	4045	4045	4045	3500
444	20231103	123800	476307965	4050	4050	4050	4050	966
445	20231103	123700	472395665	4045	4045	4045	4045	25
446	20231103	123600	472294540	4045	4045	4045	4045	1387
447	20231103	123500	466684125	4045	4045	4045	4045	24
448	20231103	123400	466587045	4045	4045	4045	4045	13
449	20231103	123300	466534460	4050	4045	4050	4045	17
450	20231103	123200	466465690	4040	4045	4045	4040	300
451	20231103	123100	465253650	4040	4045	4045	4040	27
452	20231103	123000	465144440	4045	4045	4045	4045	14
453	20231103	122900	465087810	4045	4045	4045	4045	100
454	20231103	122800	464683310	4050	4050	4050	4050	0
455	20231103	122700	464683310	4050	4050	4050	4050	180
456	20231103	122600	463954310	4050	4055	4055	4050	7959
457	20231103	122500	431719750	4055	4055	4055	4055	257
458	20231103	122400	430677615	4050	4050	4050	4050	1
459	20231103	122300	430673565	4050	4050	4050	4050	599
460	20231103	122200	428247615	4045	4045	4045	4045	1
461	20231103	122100	428243570	4050	4050	4050	4050	0
462	20231103	122000	428243570	4050	4050	4050	4050	0
463	20231103	121900	428243570	4050	4045	4050	4045	104
464	20231103	121800	427822390	4050	4050	4050	4050	0
465	20231103	121700	427822390	4050	4050	4050	4050	0
466	20231103	121600	427822390	4050	4050	4050	4050	0
467	20231103	121500	427822390	4050	4050	4050	4050	0
468	20231103	121400	427822390	4050	4050	4050	4050	0
469	20231103	121300	427822390	4050	4050	4050	4050	276
470	20231103	121200	426704590	4045	4045	4045	4045	0
471	20231103	121100	426704590	4045	4045	4045	4045	0
472	20231103	121000	426704590	4045	4045	4045	4045	6
473	20231103	120900	426680320	4050	4050	4050	4050	0
474	20231103	120800	426680320	4050	4050	4050	4050	246
475	20231103	120700	425684020	4050	4050	4050	4050	400
476	20231103	120600	424064020	4060	4060	4060	4060	0
477	20231103	120500	424064020	4060	4060	4060	4060	0
478	20231103	120400	424064020	4060	4060	4060	4060	1
479	20231103	120300	424059960	4060	4060	4060	4060	0
480	20231103	120200	424059960	4060	4050	4060	4050	250
481	20231103	120100	423047130	4050	4050	4050	4050	1000
482	20231103	120000	418997130	4045	4045	4045	4045	7
483	20231103	115900	418968815	4045	4045	4045	4045	3
484	20231103	115800	418956680	4045	4045	4045	4045	51
485	20231103	115700	418750385	4040	4040	4040	4040	0
486	20231103	115600	418750385	4040	4040	4040	4040	0
487	20231103	115500	418750385	4040	4045	4045	4040	456
488	20231103	115400	416907690	4050	4050	4050	4050	0
489	20231103	115300	416907690	4050	4050	4050	4050	0
490	20231103	115200	416907690	4050	4045	4050	4045	2613
491	20231103	115100	406329570	4045	4045	4045	4045	39
492	20231103	115000	406171815	4045	4045	4045	4045	26
493	20231103	114900	406066645	4045	4045	4045	4045	26
494	20231103	114800	405961475	4045	4045	4045	4045	51
495	20231103	114700	405755180	4045	4045	4045	4045	139
496	20231103	114600	405192925	4045	4045	4045	4045	0
497	20231103	114500	405192925	4045	4045	4045	4045	421
498	20231103	114400	403489980	4045	4045	4045	4045	23
499	20231103	114300	403396945	4045	4045	4045	4045	0
500	20231103	114200	403396945	4045	4045	4045	4045	0
501	20231103	114100	403396945	4045	4045	4045	4045	0
502	20231103	114000	403396945	4045	4045	4045	4045	0
503	20231103	113900	403396945	4045	4045	4045	4045	132
504	20231103	113800	402863005	4045	4045	4045	4045	3
505	20231103	113700	402850870	4050	4050	4050	4050	0
506	20231103	113600	402850870	4050	4050	4050	4050	0
507	20231103	113500	402850870	4050	4050	4050	4050	0
508	20231103	113400	402850870	4050	4050	4050	4050	0
509	20231103	113300	402850870	4050	4050	4050	4050	0
510	20231103	113200	402850870	4050	4050	4050	4050	0
511	20231103	113100	402850870	4050	4050	4050	4050	0
512	20231103	113000	402850870	4050	4050	4050	4050	0
513	20231103	112900	402850870	4050	4045	4050	4045	1105
514	20231103	112800	398375630	4045	4045	4045	4045	0
515	20231103	112700	398375630	4045	4045	4045	4045	5544
516	20231103	112600	375950150	4050	4050	4050	4050	4
517	20231103	112500	375933950	4050	4050	4050	4050	5
518	20231103	112400	375913700	4050	4050	4050	4050	0
519	20231103	112300	375913700	4050	4050	4050	4050	0
520	20231103	112200	375913700	4050	4050	4050	4050	663
521	20231103	112100	373228550	4060	4060	4060	4060	0
522	20231103	112000	373228550	4060	4050	4060	4050	400
523	20231103	111900	371606900	4050	4050	4050	4050	7
524	20231103	111800	371578550	4050	4050	4050	4050	409
525	20231103	111700	369922100	4055	4055	4055	4055	828
526	20231103	111600	366564560	4055	4055	4055	4055	0
527	20231103	111500	366564560	4055	4055	4055	4055	0
528	20231103	111400	366564560	4055	4055	4055	4055	0
529	20231103	111300	366564560	4055	4055	4055	4055	493
530	20231103	111200	364565445	4050	4050	4055	4050	7
531	20231103	111100	364537090	4050	4060	4060	4050	63
532	20231103	111000	364281510	4055	4055	4055	4055	2
533	20231103	110900	364273400	4060	4060	4060	4060	16
534	20231103	110800	364208440	4060	4060	4060	4060	4
535	20231103	110700	364192200	4060	4050	4060	4050	8061
536	20231103	110600	331543620	4045	4045	4050	4045	222
537	20231103	110500	330645520	4045	4045	4050	4045	567
538	20231103	110400	328351980	4045	4045	4050	4045	1016
539	20231103	110300	324242205	4050	4040	4050	4040	654
540	20231103	110200	321598850	4040	4045	4045	4040	266
541	20231103	110100	320523690	4045	4045	4045	4045	227
542	20231103	110000	319605475	4045	4045	4050	4045	2837
543	20231103	105900	308122370	4045	4045	4045	4045	233
544	20231103	105800	307179885	4045	4045	4045	4045	312
545	20231103	105700	305917845	4045	4045	4045	4045	291
546	20231103	105600	304740750	4045	4035	4045	4035	565
547	20231103	105500	302460245	4035	4040	4045	4035	313
548	20231103	105400	301194730	4040	4040	4045	4030	676
549	20231103	105300	298468680	4040	4040	4045	4040	294
550	20231103	105200	297280660	4040	4040	4040	4040	334
551	20231103	105100	295931300	4040	4040	4045	4040	332
552	20231103	105000	294588985	4040	4035	4040	4035	337
553	20231103	104900	293228930	4030	4030	4030	4030	415
554	20231103	104800	291556480	4035	4035	4035	4035	377
555	20231103	104700	290035285	4035	4045	4045	4035	2469
556	20231103	104600	280069770	4045	4045	4045	4040	380
557	20231103	104500	278533410	4045	4045	4045	4040	296
558	20231103	104400	277336250	4045	4040	4050	4040	2136
559	20231103	104300	268695930	4045	4035	4045	4035	3371
560	20231103	104200	255077105	4035	4025	4040	4025	3456
561	20231103	104100	241154320	4020	4020	4020	4020	3173
562	20231103	104000	228398860	4020	4020	4020	4015	355
563	20231103	103900	226972385	4020	4020	4020	4015	768
564	20231103	103800	223885295	4015	4020	4020	4010	163
565	20231103	103700	223230065	4020	4020	4020	4020	312
566	20231103	103600	221975825	4020	4015	4020	4015	913
567	20231103	103500	218309350	4015	4015	4015	4015	309
568	20231103	103400	217068715	4015	4015	4015	4015	232
569	20231103	103300	216137235	4015	4005	4015	4005	998
570	20231103	103200	212135940	4005	4005	4005	4005	312
571	20231103	103100	210886380	4005	4005	4005	4005	361
572	20231103	103000	209440575	4005	4005	4005	4005	180
573	20231103	102900	208719675	4000	4000	4000	4000	13
574	20231103	102800	208667675	4005	4000	4005	4000	11
575	20231103	102700	208623645	4005	4005	4005	4005	1
576	20231103	102600	208619640	4005	4005	4005	4005	45
577	20231103	102500	208439415	4005	4000	4005	4000	56
578	20231103	102400	208215385	4005	4005	4005	4005	1
579	20231103	102300	208211380	4005	4000	4005	4000	242
580	20231103	102200	207243100	4005	4005	4005	4005	21
581	20231103	102100	207158995	4005	4005	4005	4005	2
582	20231103	102000	207150985	4000	4000	4005	4000	1066
583	20231103	101900	202886975	4005	4000	4005	4000	4
584	20231103	101800	202870970	4005	4005	4005	4000	73
585	20231103	101700	202578665	4005	4005	4005	4005	87
586	20231103	101600	202230230	4005	4005	4005	4005	2
587	20231103	101500	202222220	4005	4005	4005	4005	36
588	20231103	101400	202078040	4005	4010	4010	4005	31
589	20231103	101300	201953880	4010	4010	4010	4010	2
590	20231103	101200	201945860	4005	4010	4010	4005	510
591	20231103	101100	199900785	4010	4010	4010	4010	2
592	20231103	101000	199892765	4005	4005	4005	4005	129
593	20231103	100900	199376120	4005	4000	4005	4000	357
594	20231103	100800	197948105	4000	4000	4000	4000	2
595	20231103	100700	197940105	4000	4000	4000	4000	56
596	20231103	100600	197716105	4000	4000	4000	4000	30
597	20231103	100500	197596105	4000	3995	4000	3995	111
598	20231103	100400	197152400	3995	3990	3995	3990	78
599	20231103	100300	196841130	3990	3990	3990	3990	15
600	20231103	100200	196781280	3990	3990	3990	3990	1
601	20231103	100100	196777290	3990	3990	3990	3990	3
602	20231103	100000	196765320	3990	3985	3990	3985	61
603	20231103	095900	196521945	3985	3985	3985	3985	296
604	20231103	095800	195342385	3985	3985	3985	3985	26
605	20231103	095700	195238775	3985	3985	3985	3985	19
606	20231103	095600	195163060	3985	3985	3985	3985	12
607	20231103	095500	195115240	3985	3980	3985	3980	32
608	20231103	095400	194987750	3980	3980	3980	3980	56
609	20231103	095300	194764870	3980	3980	3980	3980	2
610	20231103	095200	194756910	3980	3980	3980	3980	13
611	20231103	095100	194705170	3985	3985	3985	3985	1
612	20231103	095000	194701185	3985	3985	3985	3985	12
613	20231103	094900	194653365	3985	3985	3985	3985	13
614	20231103	094800	194601560	3985	3980	3985	3980	33
615	20231103	094700	194470075	3985	4005	4005	3985	1251
616	20231103	094600	189472040	4005	4005	4005	4005	5
617	20231103	094500	189452015	4005	4010	4015	4000	3098
618	20231103	094400	177041835	4010	4015	4015	4010	516
619	20231103	094300	174972595	4015	4015	4015	4010	652
620	20231103	094200	172357565	4010	4010	4015	4010	511
621	20231103	094100	170308405	4015	4015	4015	4015	2553
622	20231103	094000	160058110	4020	4010	4020	4010	2744
623	20231103	093900	149043440	4015	4020	4020	4015	57
624	20231103	093800	148814580	4015	4015	4015	4010	1557
625	20231103	093700	142563550	4010	4010	4015	4010	690
626	20231103	093600	139796590	4010	4015	4015	4010	166
627	20231103	093500	139130615	4015	4005	4020	4005	6201
628	20231103	093400	114258810	4005	4005	4005	4005	24
629	20231103	093300	114162690	4005	4005	4005	4005	3
630	20231103	093200	114150675	4005	4005	4005	4005	33
631	20231103	093100	114018510	4005	3995	4005	3995	7048
632	20231103	093000	85834945	3990	3990	3995	3990	134
633	20231103	092900	85300005	3990	3990	3990	3990	122
634	20231103	092800	84813225	3985	3985	3985	3985	70
635	20231103	092700	84534275	3985	3995	3995	3985	39
636	20231103	092600	84378740	3995	3985	3995	3985	847
637	20231103	092500	81000685	3985	3985	3985	3985	0
638	20231103	092400	81000685	3985	3985	3990	3985	1409
639	20231103	092300	75382075	3985	3985	3985	3985	95
640	20231103	092200	75003500	3985	3985	3985	3985	0
641	20231103	092100	75003500	3985	3985	3985	3985	0
642	20231103	092000	75003500	3985	3985	3985	3985	21
643	20231103	091900	74919815	3985	3985	3985	3985	0
644	20231103	091800	74919815	3985	3980	3985	3980	12
645	20231103	091700	74872025	3980	3980	3980	3980	0
646	20231103	091600	74872025	3980	3980	3980	3980	54
647	20231103	091500	74657105	3980	3985	3985	3980	4
648	20231103	091400	74641170	3970	3985	3985	3970	2934
649	20231103	091300	62975620	3985	3995	3995	3985	1782
650	20231103	091200	55870015	3995	3995	3995	3995	200
651	20231103	091100	55071015	3990	3985	4010	3985	8239
652	20231103	091000	22150275	3980	3975	3985	3975	1581
653	20231103	090900	15860215	3975	3975	3975	3975	789
654	20231103	090800	12723940	3975	3975	3975	3975	71
655	20231103	090700	12441715	3980	3970	3980	3970	326
656	20231103	090600	11145960	3970	3975	3975	3970	59
657	20231103	090500	10911725	3975	3980	3980	3970	87
658	20231103	090400	10566270	3980	3980	3980	3980	2
659	20231103	090300	10558310	3960	3960	3960	3960	0
660	20231103	090200	10558310	3960	3970	3970	3960	945
661	20231103	090100	6814650	3975	3970	3975	3970	1502
662	20231103	090000	844210	3945	3940	3945	3940	214