KissMeData/139130/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201700	2345852520	7980	7980	7980	7980	21962
3	20231103	201600	2345852520	7980	7980	7980	7980	0
4	20231103	201500	2345852520	7980	7980	7980	7980	0
5	20231103	201400	2345852520	7980	7980	7980	7980	0
6	20231103	201300	2345852520	7980	7980	7980	7980	0
7	20231103	201200	2345852520	7980	7980	7980	7980	0
8	20231103	201100	2345852520	7980	7980	7980	7980	0
9	20231103	201000	2345852520	7980	7980	7980	7980	0
10	20231103	200900	2345852520	7980	7980	7980	7980	0
11	20231103	200800	2345852520	7980	7980	7980	7980	0
12	20231103	200700	2345852520	7980	7980	7980	7980	0
13	20231103	200600	2345852520	7980	7980	7980	7980	0
14	20231103	200500	2345852520	7980	7980	7980	7980	0
15	20231103	200400	2345852520	7980	7980	7980	7980	0
16	20231103	200300	2345852520	7980	7980	7980	7980	0
17	20231103	200200	2345852520	7980	7980	7980	7980	0
18	20231103	200100	2345852520	7980	7980	7980	7980	0
19	20231103	200000	2345852520	7980	7980	7980	7980	0
20	20231103	195900	2345852520	7980	7980	7980	7980	0
21	20231103	195800	2345852520	7980	7980	7980	7980	0
22	20231103	195700	2345852520	7980	7980	7980	7980	0
23	20231103	195600	2345852520	7980	7980	7980	7980	0
24	20231103	195500	2345852520	7980	7980	7980	7980	0
25	20231103	195400	2345852520	7980	7980	7980	7980	0
26	20231103	195300	2345852520	7980	7980	7980	7980	0
27	20231103	195200	2345852520	7980	7980	7980	7980	0
28	20231103	195100	2345852520	7980	7980	7980	7980	0
29	20231103	195000	2345852520	7980	7980	7980	7980	0
30	20231103	194900	2345852520	7980	7980	7980	7980	0
31	20231103	194800	2345852520	7980	7980	7980	7980	0
32	20231103	194700	2345852520	7980	7980	7980	7980	21962
33	20231103	194600	2345852520	7980	7980	7980	7980	0
34	20231103	194500	2345852520	7980	7980	7980	7980	0
35	20231103	194400	2345852520	7980	7980	7980	7980	0
36	20231103	194300	2345852520	7980	7980	7980	7980	0
37	20231103	194200	2345852520	7980	7980	7980	7980	0
38	20231103	194100	2345852520	7980	7980	7980	7980	0
39	20231103	194000	2345852520	7980	7980	7980	7980	0
40	20231103	193900	2345852520	7980	7980	7980	7980	0
41	20231103	193800	2345852520	7980	7980	7980	7980	0
42	20231103	193700	2345852520	7980	7980	7980	7980	0
43	20231103	193600	2345852520	7980	7980	7980	7980	0
44	20231103	193500	2345852520	7980	7980	7980	7980	0
45	20231103	193400	2345852520	7980	7980	7980	7980	0
46	20231103	193300	2345852520	7980	7980	7980	7980	0
47	20231103	193200	2345852520	7980	7980	7980	7980	0
48	20231103	193100	2345852520	7980	7980	7980	7980	0
49	20231103	193000	2345852520	7980	7980	7980	7980	0
50	20231103	192900	2345852520	7980	7980	7980	7980	0
51	20231103	192800	2345852520	7980	7980	7980	7980	0
52	20231103	192700	2345852520	7980	7980	7980	7980	0
53	20231103	192600	2345852520	7980	7980	7980	7980	0
54	20231103	192500	2345852520	7980	7980	7980	7980	0
55	20231103	192400	2345852520	7980	7980	7980	7980	0
56	20231103	192300	2345852520	7980	7980	7980	7980	0
57	20231103	192200	2345852520	7980	7980	7980	7980	0
58	20231103	192100	2345852520	7980	7980	7980	7980	0
59	20231103	192000	2345852520	7980	7980	7980	7980	0
60	20231103	191900	2345852520	7980	7980	7980	7980	0
61	20231103	191800	2345852520	7980	7980	7980	7980	0
62	20231103	191700	2345852520	7980	7980	7980	7980	21962
63	20231103	191600	2345852520	7980	7980	7980	7980	0
64	20231103	191500	2345852520	7980	7980	7980	7980	0
65	20231103	191400	2345852520	7980	7980	7980	7980	0
66	20231103	191300	2345852520	7980	7980	7980	7980	0
67	20231103	191200	2345852520	7980	7980	7980	7980	0
68	20231103	191100	2345852520	7980	7980	7980	7980	0
69	20231103	191000	2345852520	7980	7980	7980	7980	0
70	20231103	190900	2345852520	7980	7980	7980	7980	0
71	20231103	190800	2345852520	7980	7980	7980	7980	0
72	20231103	190700	2345852520	7980	7980	7980	7980	0
73	20231103	190600	2345852520	7980	7980	7980	7980	0
74	20231103	190500	2345852520	7980	7980	7980	7980	0
75	20231103	190400	2345852520	7980	7980	7980	7980	0
76	20231103	190300	2345852520	7980	7980	7980	7980	0
77	20231103	190200	2345852520	7980	7980	7980	7980	0
78	20231103	190100	2345852520	7980	7980	7980	7980	0
79	20231103	190000	2345852520	7980	7980	7980	7980	0
80	20231103	185900	2345852520	7980	7980	7980	7980	0
81	20231103	185800	2345852520	7980	7980	7980	7980	0
82	20231103	185700	2345852520	7980	7980	7980	7980	0
83	20231103	185600	2345852520	7980	7980	7980	7980	0
84	20231103	185500	2345852520	7980	7980	7980	7980	0
85	20231103	185400	2345852520	7980	7980	7980	7980	0
86	20231103	185300	2345852520	7980	7980	7980	7980	0
87	20231103	185200	2345852520	7980	7980	7980	7980	0
88	20231103	185100	2345852520	7980	7980	7980	7980	0
89	20231103	185000	2345852520	7980	7980	7980	7980	0
90	20231103	184900	2345852520	7980	7980	7980	7980	0
91	20231103	184800	2345852520	7980	7980	7980	7980	0
92	20231103	184700	2345852520	7980	7980	7980	7980	21962
93	20231103	184600	2345852520	7980	7980	7980	7980	0
94	20231103	184500	2345852520	7980	7980	7980	7980	0
95	20231103	184400	2345852520	7980	7980	7980	7980	0
96	20231103	184300	2345852520	7980	7980	7980	7980	0
97	20231103	184200	2345852520	7980	7980	7980	7980	0
98	20231103	184100	2345852520	7980	7980	7980	7980	0
99	20231103	184000	2345852520	7980	7980	7980	7980	0
100	20231103	183900	2345852520	7980	7980	7980	7980	0
101	20231103	183800	2345852520	7980	7980	7980	7980	0
102	20231103	183700	2345852520	7980	7980	7980	7980	0
103	20231103	183600	2345852520	7980	7980	7980	7980	0
104	20231103	183500	2345852520	7980	7980	7980	7980	0
105	20231103	183400	2345852520	7980	7980	7980	7980	0
106	20231103	183300	2345852520	7980	7980	7980	7980	0
107	20231103	183200	2345852520	7980	7980	7980	7980	0
108	20231103	183100	2345852520	7980	7980	7980	7980	0
109	20231103	183000	2345852520	7980	7980	7980	7980	0
110	20231103	182900	2345852520	7980	7980	7980	7980	0
111	20231103	182800	2345852520	7980	7980	7980	7980	0
112	20231103	182700	2345852520	7980	7980	7980	7980	0
113	20231103	182600	2345852520	7980	7980	7980	7980	0
114	20231103	182500	2345852520	7980	7980	7980	7980	0
115	20231103	182400	2345852520	7980	7980	7980	7980	0
116	20231103	182300	2345852520	7980	7980	7980	7980	0
117	20231103	182200	2345852520	7980	7980	7980	7980	0
118	20231103	182100	2345852520	7980	7980	7980	7980	0
119	20231103	182000	2345852520	7980	7980	7980	7980	0
120	20231103	181900	2345852520	7980	7980	7980	7980	0
121	20231103	181800	2345852520	7980	7980	7980	7980	0
122	20231103	181700	2345852520	7980	7980	7980	7980	21962
123	20231103	181600	2345852520	7980	7980	7980	7980	0
124	20231103	181500	2345852520	7980	7980	7980	7980	0
125	20231103	181400	2345852520	7980	7980	7980	7980	0
126	20231103	181300	2345852520	7980	7980	7980	7980	0
127	20231103	181200	2345852520	7980	7980	7980	7980	0
128	20231103	181100	2345852520	7980	7980	7980	7980	0
129	20231103	181000	2345852520	7980	7980	7980	7980	0
130	20231103	180900	2345852520	7980	7980	7980	7980	0
131	20231103	180800	2345852520	7980	7980	7980	7980	0
132	20231103	180700	2345852520	7980	7980	7980	7980	0
133	20231103	180600	2345852520	7980	7980	7980	7980	0
134	20231103	180500	2345852520	7980	7980	7980	7980	0
135	20231103	180400	2345852520	7980	7980	7980	7980	0
136	20231103	180300	2345852520	7980	7980	7980	7980	0
137	20231103	180200	2345852520	7980	7980	7980	7980	0
138	20231103	180100	2345852520	7980	7980	7980	7980	0
139	20231103	180000	2345852520	7980	7980	7980	7980	0
140	20231103	175900	2345852520	7980	7980	7980	7980	0
141	20231103	175800	2345852520	7980	7980	7980	7980	0
142	20231103	175700	2345852520	7980	7980	7980	7980	0
143	20231103	175600	2345852520	7980	7980	7980	7980	0
144	20231103	175500	2345852520	7980	7980	7980	7980	0
145	20231103	175400	2345852520	7980	7980	7980	7980	0
146	20231103	175300	2345852520	7980	7980	7980	7980	0
147	20231103	175200	2345852520	7980	7980	7980	7980	0
148	20231103	175100	2345852520	7980	7980	7980	7980	0
149	20231103	175000	2345852520	7980	7980	7980	7980	0
150	20231103	174900	2345852520	7980	7980	7980	7980	0
151	20231103	174800	2345852520	7980	7980	7980	7980	0
152	20231103	174700	2345852520	7980	7980	7980	7980	21962
153	20231103	174600	2345852520	7980	7980	7980	7980	0
154	20231103	174500	2345852520	7980	7980	7980	7980	0
155	20231103	174400	2345852520	7980	7980	7980	7980	0
156	20231103	174300	2345852520	7980	7980	7980	7980	0
157	20231103	174200	2345852520	7980	7980	7980	7980	0
158	20231103	174100	2345852520	7980	7980	7980	7980	0
159	20231103	174000	2345852520	7980	7980	7980	7980	0
160	20231103	173900	2345852520	7980	7980	7980	7980	0
161	20231103	173800	2345852520	7980	7980	7980	7980	0
162	20231103	173700	2345852520	7980	7980	7980	7980	0
163	20231103	173600	2345852520	7980	7980	7980	7980	0
164	20231103	173500	2345852520	7980	7980	7980	7980	0
165	20231103	173400	2345852520	7980	7980	7980	7980	0
166	20231103	173300	2345852520	7980	7980	7980	7980	0
167	20231103	173200	2345852520	7980	7980	7980	7980	0
168	20231103	173100	2345852520	7980	7980	7980	7980	0
169	20231103	173000	2345852520	7980	7980	7980	7980	0
170	20231103	172900	2345852520	7980	7980	7980	7980	0
171	20231103	172800	2345852520	7980	7980	7980	7980	0
172	20231103	172700	2345852520	7980	7980	7980	7980	0
173	20231103	172600	2345852520	7980	7980	7980	7980	0
174	20231103	172500	2345852520	7980	7980	7980	7980	0
175	20231103	172400	2345852520	7980	7980	7980	7980	0
176	20231103	172300	2345852520	7980	7980	7980	7980	0
177	20231103	172200	2345852520	7980	7980	7980	7980	0
178	20231103	172100	2345852520	7980	7980	7980	7980	0
179	20231103	172000	2345852520	7980	7980	7980	7980	0
180	20231103	171900	2345852520	7980	7980	7980	7980	0
181	20231103	171800	2345852520	7980	7980	7980	7980	0
182	20231103	171700	2345852520	7980	7980	7980	7980	21962
183	20231103	171600	2345852520	7980	7980	7980	7980	0
184	20231103	171500	2345852520	7980	7980	7980	7980	0
185	20231103	171400	2345852520	7980	7980	7980	7980	0
186	20231103	171300	2345852520	7980	7980	7980	7980	0
187	20231103	171200	2345852520	7980	7980	7980	7980	0
188	20231103	171100	2345852520	7980	7980	7980	7980	0
189	20231103	171000	2345852520	7980	7980	7980	7980	0
190	20231103	170900	2345852520	7980	7980	7980	7980	0
191	20231103	170800	2345852520	7980	7980	7980	7980	0
192	20231103	170700	2345852520	7980	7980	7980	7980	0
193	20231103	170600	2345852520	7980	7980	7980	7980	0
194	20231103	170500	2345852520	7980	7980	7980	7980	0
195	20231103	170400	2345852520	7980	7980	7980	7980	0
196	20231103	170300	2345852520	7980	7980	7980	7980	0
197	20231103	170200	2345852520	7980	7980	7980	7980	0
198	20231103	170100	2345852520	7980	7980	7980	7980	0
199	20231103	170000	2345852520	7980	7980	7980	7980	0
200	20231103	165900	2345852520	7980	7980	7980	7980	0
201	20231103	165800	2345852520	7980	7980	7980	7980	0
202	20231103	165700	2345852520	7980	7980	7980	7980	0
203	20231103	165600	2345852520	7980	7980	7980	7980	0
204	20231103	165500	2345852520	7980	7980	7980	7980	0
205	20231103	165400	2345852520	7980	7980	7980	7980	0
206	20231103	165300	2345852520	7980	7980	7980	7980	0
207	20231103	165200	2345852520	7980	7980	7980	7980	0
208	20231103	165100	2345852520	7980	7980	7980	7980	0
209	20231103	165000	2345852520	7980	7980	7980	7980	0
210	20231103	164900	2345852520	7980	7980	7980	7980	0
211	20231103	164800	2345852520	7980	7980	7980	7980	0
212	20231103	164700	2345852520	7980	7980	7980	7980	21962
213	20231103	164600	2345852520	7980	7980	7980	7980	0
214	20231103	164500	2345852520	7980	7980	7980	7980	0
215	20231103	164400	2345852520	7980	7980	7980	7980	0
216	20231103	164300	2345852520	7980	7980	7980	7980	0
217	20231103	164200	2345852520	7980	7980	7980	7980	0
218	20231103	164100	2345852520	7980	7980	7980	7980	0
219	20231103	164000	2345852520	7980	7980	7980	7980	0
220	20231103	163900	2345852520	7980	7980	7980	7980	0
221	20231103	163800	2345852520	7980	7980	7980	7980	0
222	20231103	163700	2345852520	7980	7980	7980	7980	0
223	20231103	163600	2345852520	7980	7980	7980	7980	0
224	20231103	163500	2345852520	7980	7980	7980	7980	0
225	20231103	163400	2345852520	7980	7980	7980	7980	0
226	20231103	163300	2345852520	7980	7980	7980	7980	0
227	20231103	163200	2345852520	7980	7980	7980	7980	0
228	20231103	163100	2345852520	7980	7980	7980	7980	0
229	20231103	163000	2345852520	7980	7980	7980	7980	0
230	20231103	162900	2345852520	7980	7980	7980	7980	0
231	20231103	162800	2345852520	7980	7980	7980	7980	0
232	20231103	162700	2345852520	7980	7980	7980	7980	0
233	20231103	162600	2345852520	7980	7980	7980	7980	0
234	20231103	162500	2345852520	7980	7980	7980	7980	0
235	20231103	162400	2345852520	7980	7980	7980	7980	0
236	20231103	162300	2345852520	7980	7980	7980	7980	0
237	20231103	162200	2345852520	7980	7980	7980	7980	0
238	20231103	162100	2345852520	7980	7980	7980	7980	0
239	20231103	162000	2345852520	7980	7980	7980	7980	0
240	20231103	161900	2345852520	7980	7980	7980	7980	0
241	20231103	161800	2345852520	7980	7980	7980	7980	0
242	20231103	161700	2345852520	7980	7980	7980	7980	21962
243	20231103	161600	2345852520	7980	7980	7980	7980	0
244	20231103	161500	2345852520	7980	7980	7980	7980	0
245	20231103	161400	2345852520	7980	7980	7980	7980	0
246	20231103	161300	2345852520	7980	7980	7980	7980	0
247	20231103	161200	2345852520	7980	7980	7980	7980	0
248	20231103	161100	2345852520	7980	7980	7980	7980	0
249	20231103	161000	2345852520	7980	7980	7980	7980	0
250	20231103	160900	2345852520	7980	7980	7980	7980	0
251	20231103	160800	2345852520	7980	7980	7980	7980	0
252	20231103	160700	2345852520	7980	7980	7980	7980	0
253	20231103	160600	2345852520	7980	7980	7980	7980	0
254	20231103	160500	2345852520	7980	7980	7980	7980	0
255	20231103	160400	2345852520	7980	7980	7980	7980	0
256	20231103	160300	2345852520	7980	7980	7980	7980	0
257	20231103	160200	2345852520	7980	7980	7980	7980	0
258	20231103	160100	2345852520	7980	7980	7980	7980	0
259	20231103	160000	2345852520	7980	7980	7980	7980	0
260	20231103	155900	2345852520	7980	7980	7980	7980	0
261	20231103	155800	2345852520	7980	7980	7980	7980	0
262	20231103	155700	2345852520	7980	7980	7980	7980	0
263	20231103	155600	2345852520	7980	7980	7980	7980	0
264	20231103	155500	2345852520	7980	7980	7980	7980	0
265	20231103	155400	2345852520	7980	7980	7980	7980	0
266	20231103	155300	2345852520	7980	7980	7980	7980	0
267	20231103	155200	2345852520	7980	7980	7980	7980	0
268	20231103	155100	2345852520	7980	7980	7980	7980	0
269	20231103	155000	2345852520	7980	7980	7980	7980	0
270	20231103	154900	2345852520	7980	7980	7980	7980	0
271	20231103	154800	2345852520	7980	7980	7980	7980	0
272	20231103	154700	2345852520	7980	7980	7980	7980	21962
273	20231103	154600	2345852520	7980	7980	7980	7980	0
274	20231103	154500	2345852520	7980	7980	7980	7980	0
275	20231103	154400	2345852520	7980	7980	7980	7980	0
276	20231103	154300	2345852520	7980	7980	7980	7980	0
277	20231103	154200	2345852520	7980	7980	7980	7980	0
278	20231103	154100	2345852520	7980	7980	7980	7980	0
279	20231103	154000	2345852520	7980	7980	7980	7980	0
280	20231103	153900	2345852520	7980	7980	7980	7980	0
281	20231103	153800	2345852520	7980	7980	7980	7980	0
282	20231103	153700	2345852520	7980	7980	7980	7980	0
283	20231103	153600	2345852520	7980	7980	7980	7980	0
284	20231103	153500	2345852520	7980	7980	7980	7980	0
285	20231103	153400	2345852520	7980	7980	7980	7980	0
286	20231103	153300	2345852520	7980	7980	7980	7980	0
287	20231103	153200	2345852520	7980	7980	7980	7980	0
288	20231103	153100	2345852520	7980	7980	7980	7980	0
289	20231103	153000	2345852520	7980	7980	7980	7980	21962
290	20231103	152900	2170595760	7990	7990	7990	7990	0
291	20231103	152800	2170595760	7990	7990	7990	7990	0
292	20231103	152700	2170595760	7990	7990	7990	7990	0
293	20231103	152600	2170595760	7990	7990	7990	7990	0
294	20231103	152500	2170595760	7990	7990	7990	7990	0
295	20231103	152400	2170595760	7990	7990	7990	7990	0
296	20231103	152300	2170595760	7990	7990	7990	7990	0
297	20231103	152200	2170595760	7990	7990	7990	7990	0
298	20231103	152100	2170595760	7990	7990	7990	7990	0
299	20231103	152000	2170595760	7990	7990	7990	7990	0
300	20231103	151900	2170595760	7990	7970	7990	7970	751
301	20231103	151800	2164603150	7990	7970	7990	7970	373
302	20231103	151700	2161627500	7970	7990	7990	7970	232
303	20231103	151600	2159775240	7990	8000	8000	7970	88
304	20231103	151500	2159072530	8000	8000	8000	7970	208
305	20231103	151400	2157410690	8000	8000	8000	8000	37
306	20231103	151300	2157114690	8000	8000	8000	8000	43
307	20231103	151200	2156770690	8000	8000	8000	8000	55
308	20231103	151100	2156330690	8000	7990	8000	7970	498
309	20231103	151000	2152351940	7990	7990	7990	7990	100
310	20231103	150900	2151552940	7990	7970	7990	7970	5
311	20231103	150800	2151513070	7990	7990	7990	7990	11
312	20231103	150700	2151425180	7990	7980	7990	7970	1347
313	20231103	150600	2140673850	7990	7990	7990	7990	1
314	20231103	150500	2140665860	7980	7990	7990	7980	106
315	20231103	150400	2139819950	7980	7980	7980	7980	150
316	20231103	150300	2138622950	7980	7980	7980	7980	207
317	20231103	150200	2136971090	7980	7980	7980	7980	212
318	20231103	150100	2135279330	7990	7990	7990	7990	0
319	20231103	150000	2135279330	7990	7980	7990	7980	717
320	20231103	145900	2129550520	7980	7990	7990	7980	513
321	20231103	145800	2125451800	7980	7980	7990	7980	457
322	20231103	145700	2121802150	7980	7990	8000	7980	414
323	20231103	145600	2118494940	7980	7980	7990	7980	977
324	20231103	145500	2110695990	7980	7990	8010	7980	771
325	20231103	145400	2104531320	7990	7990	8000	7990	1964
326	20231103	145300	2088823650	7990	7980	8000	7980	740
327	20231103	145200	2082908720	7990	7980	7990	7980	1446
328	20231103	145100	2071356910	7980	7980	7990	7980	341
329	20231103	145000	2068633240	7980	7980	7990	7980	450
330	20231103	144900	2065039750	7980	7980	7990	7980	298
331	20231103	144800	2062659160	7980	7990	7990	7980	359
332	20231103	144700	2059791510	7990	7990	8000	7980	514
333	20231103	144600	2055682920	7980	7980	8000	7980	348
334	20231103	144500	2052900960	7980	7990	7990	7980	272
335	20231103	144400	2050727870	7980	7980	8000	7980	281
336	20231103	144300	2048481760	7980	7980	8000	7980	1130
337	20231103	144200	2039453660	7980	7980	8000	7980	725
338	20231103	144100	2033663420	7980	8000	8010	7980	473
339	20231103	144000	2029879760	7990	7990	8000	7990	865
340	20231103	143900	2022965890	7990	7990	8010	7990	327
341	20231103	143800	2020348990	7990	7990	8000	7990	723
342	20231103	143700	2014568220	7990	8000	8010	7990	376
343	20231103	143600	2011558230	8000	8000	8010	8000	519
344	20231103	143500	2007403750	8000	8000	8010	8000	744
345	20231103	143400	2001444720	8000	8010	8010	8000	557
346	20231103	143300	1996983740	8000	7990	8010	7990	436
347	20231103	143200	1993493480	7990	7990	8000	7990	354
348	20231103	143100	1990661830	7990	7990	8000	7990	295
349	20231103	143000	1988302290	7990	8000	8010	7990	943
350	20231103	142900	1980755870	8000	7990	8000	7990	1311
351	20231103	142800	1970268800	7990	7990	8000	7990	297
352	20231103	142700	1967893280	7990	8000	8000	7990	617
353	20231103	142600	1962957500	8000	8000	8010	8000	268
354	20231103	142500	1960811010	8000	8000	8010	8000	369
355	20231103	142400	1957855500	8010	8000	8010	8000	260
356	20231103	142300	1955773000	8010	8000	8010	8000	353
357	20231103	142200	1952946510	8010	8000	8010	7990	545
358	20231103	142100	1948582080	7990	8000	8010	7990	263
359	20231103	142000	1946475650	8000	8000	8010	7990	268
360	20231103	141900	1944329510	7990	7990	8000	7990	257
361	20231103	141800	1942273570	8000	8010	8010	8000	861
362	20231103	141700	1935383070	8010	8000	8010	8000	366
363	20231103	141600	1932451420	8000	7980	8010	7980	1850
364	20231103	141500	1917665590	7990	7990	8000	7990	1109
365	20231103	141400	1908801950	7990	8010	8010	7990	2265
366	20231103	141300	1890672890	8020	8020	8020	8020	260
367	20231103	141200	1888587690	8020	8010	8020	8010	251
368	20231103	141100	1886574680	8020	8010	8020	8010	252
369	20231103	141000	1884553660	8020	8020	8020	8010	502
370	20231103	140900	1880527630	8010	8010	8020	8010	1476
371	20231103	140800	1868697340	8010	8010	8010	8000	1000
372	20231103	140700	1860687350	8010	8010	8010	8010	315
373	20231103	140600	1858164200	8010	8010	8020	8000	1218
374	20231103	140500	1848407900	8020	8000	8030	8000	2434
375	20231103	140400	1828897930	8010	8000	8010	8000	281
376	20231103	140300	1826647130	8000	8000	8010	8000	338
377	20231103	140200	1823940630	8010	8000	8010	8000	254
378	20231103	140100	1821906130	8000	8000	8010	8000	253
379	20231103	140000	1819880440	8000	8000	8010	8000	934
380	20231103	135900	1812408430	8000	8000	8010	8000	261
381	20231103	135800	1810317910	8000	8010	8010	8000	586
382	20231103	135700	1805624110	8000	8010	8010	8000	265
383	20231103	135600	1803501600	8000	8010	8010	8000	412
384	20231103	135500	1800203090	8000	8010	8020	8000	1769
385	20231103	135400	1786031070	8010	8010	8020	8010	760
386	20231103	135300	1779940960	8010	8010	8020	8010	263
387	20231103	135200	1777831820	8010	8020	8020	8010	513
388	20231103	135100	1773717690	8010	8010	8020	8010	284
389	20231103	135000	1771440200	8020	8010	8020	8010	814
390	20231103	134900	1764912040	8010	8010	8020	8010	604
391	20231103	134800	1760071500	8010	8010	8020	8010	308
392	20231103	134700	1757601920	8010	8010	8020	8010	814
393	20231103	134600	1751079090	8010	8020	8020	8010	2600
394	20231103	134500	1730252200	8020	8010	8020	8010	347
395	20231103	134400	1727471460	8020	8010	8020	8010	90
396	20231103	134300	1726749790	8020	8010	8020	8010	180
397	20231103	134200	1725306390	8020	8010	8020	8010	161
398	20231103	134100	1724015250	8010	8020	8020	8010	15
399	20231103	134000	1723895050	8010	8010	8010	8010	13
400	20231103	133900	1723790920	8010	8010	8020	8010	129
401	20231103	133800	1722756550	8010	8010	8020	8010	121
402	20231103	133700	1721786250	8010	8010	8010	8010	9
403	20231103	133600	1721714160	8010	8020	8020	8010	684
404	20231103	133500	1716228600	8010	8010	8020	8010	142
405	20231103	133400	1715089950	8020	8020	8020	8010	90
406	20231103	133300	1714368280	8020	8010	8020	8010	325
407	20231103	133200	1711762900	8020	8020	8020	8010	1028
408	20231103	133100	1703518450	8010	8020	8030	8010	134
409	20231103	133000	1702443840	8010	8020	8030	8010	1208
410	20231103	132900	1692756390	8020	8020	8020	8010	779
411	20231103	132800	1686508930	8020	8010	8020	8010	59
412	20231103	132700	1686035860	8010	8010	8020	8010	60
413	20231103	132600	1685554790	8010	8010	8020	8010	456
414	20231103	132500	1681901730	8020	8000	8020	8000	3427
415	20231103	132400	1654451070	8010	8000	8020	8000	5141
416	20231103	132300	1613271380	8000	8010	8010	8000	578
417	20231103	132200	1608646890	8010	8000	8010	8000	397
418	20231103	132100	1605467090	8010	8000	8010	8000	155
419	20231103	132000	1604225890	8010	8000	8010	8000	300
420	20231103	131900	1601823400	8000	8010	8010	8000	126
421	20231103	131800	1600814220	8000	8010	8010	8000	288
422	20231103	131700	1598507470	8020	8010	8020	8010	13
423	20231103	131600	1598403330	8010	8010	8020	8000	662
424	20231103	131500	1593098220	8020	8010	8020	8010	1866
425	20231103	131400	1578150000	8020	8010	8020	8010	132
426	20231103	131300	1577092630	8010	8010	8020	8010	403
427	20231103	131200	1573861310	8010	8010	8020	8010	132
428	20231103	131100	1572802790	8020	8010	8020	8010	500
429	20231103	131000	1568796470	8010	8020	8020	8010	22
430	20231103	130900	1568620210	8020	8010	8020	8010	256
431	20231103	130800	1566567220	8020	8000	8020	8000	1983
432	20231103	130700	1550683400	8000	8010	8010	8000	96
433	20231103	130600	1549914920	8010	8000	8010	8000	332
434	20231103	130500	1547255780	8010	8000	8010	8000	80
435	20231103	130400	1546615100	8000	8000	8010	8000	158
436	20231103	130300	1545349700	8000	8000	8010	8000	264
437	20231103	130200	1543236720	8000	8000	8010	8000	350
438	20231103	130100	1540433390	8000	8000	8010	8000	212
439	20231103	130000	1538736200	8000	8000	8000	8000	11
440	20231103	125900	1538648200	8000	8010	8010	8000	224
441	20231103	125800	1536855110	8000	8000	8000	8000	92
442	20231103	125700	1536119110	8000	8000	8010	8000	123
443	20231103	125600	1535135010	8000	8000	8000	8000	9
444	20231103	125500	1535063010	8000	8000	8000	8000	23
445	20231103	125400	1534879010	8000	8000	8000	8000	11
446	20231103	125300	1534791010	8000	8000	8000	7990	201
447	20231103	125200	1533183070	8000	8010	8010	8000	2909
448	20231103	125100	1509899060	8020	8010	8020	8010	640
449	20231103	125000	1504771670	8010	8000	8010	8000	22
450	20231103	124900	1504595570	8010	8010	8010	8000	131
451	20231103	124800	1503546430	8010	8000	8010	8000	116
452	20231103	124700	1502617390	8000	8000	8000	8000	30
453	20231103	124600	1502377390	8000	7990	8000	7990	15
454	20231103	124500	1502257450	8000	8000	8000	8000	173
455	20231103	124400	1500873450	8000	7990	8000	7980	1669
456	20231103	124300	1487531480	7990	7980	7990	7980	195
457	20231103	124200	1485974090	7980	7980	7980	7980	303
458	20231103	124100	1483556150	7980	7980	7990	7980	643
459	20231103	124000	1478418760	7990	7990	7990	7990	1275
460	20231103	123900	1468231510	8000	8000	8000	8000	50
461	20231103	123800	1467831510	7990	8000	8000	7990	226
462	20231103	123700	1466023560	8000	7990	8000	7990	911
463	20231103	123600	1458735730	8000	7990	8000	7990	21
464	20231103	123500	1458567840	7990	7990	7990	7990	13
465	20231103	123400	1458463970	7990	8010	8010	7990	6034
466	20231103	123300	1410182960	8010	8010	8010	8010	16
467	20231103	123200	1410054800	8010	8010	8010	8010	11
468	20231103	123100	1409966690	8020	8010	8020	8010	52
469	20231103	123000	1409549700	8020	8020	8030	8010	144
470	20231103	122900	1408394180	8010	8010	8020	8010	142
471	20231103	122800	1407255520	8020	8020	8020	8020	87
472	20231103	122700	1406557780	8010	8020	8030	8010	76
473	20231103	122600	1405948310	8020	8020	8020	8010	173
474	20231103	122500	1404560890	8020	8010	8030	8010	3118
475	20231103	122400	1379553260	8010	8010	8010	8000	64
476	20231103	122300	1379040740	8010	8010	8010	8010	670
477	20231103	122200	1373674040	8010	8010	8010	8010	308
478	20231103	122100	1371206960	8010	8000	8010	8000	193
479	20231103	122000	1369661670	8000	8010	8010	8000	59
480	20231103	121900	1369189200	8020	8010	8020	8000	1069
481	20231103	121800	1360623940	8000	8010	8010	8000	483
482	20231103	121700	1356755340	8010	8000	8010	8000	906
483	20231103	121600	1349498360	8000	8000	8000	8000	46
484	20231103	121500	1349130360	8000	8010	8010	8000	85
485	20231103	121400	1348449620	8010	8000	8010	8000	14
486	20231103	121300	1348337610	8000	8000	8000	8000	146
487	20231103	121200	1347169610	8000	8000	8000	8000	18
488	20231103	121100	1347025610	8000	8010	8010	8000	234
489	20231103	121000	1345151330	8000	8000	8010	8000	44
490	20231103	120900	1344799220	8000	8010	8010	8000	13
491	20231103	120800	1344695210	8000	7990	8000	7990	1268
492	20231103	120700	1334552330	7990	7990	8000	7990	245
493	20231103	120600	1332593980	7990	7990	7990	7990	11
494	20231103	120500	1332506090	8000	7990	8000	7990	631
495	20231103	120400	1327458150	7990	7990	7990	7990	20
496	20231103	120300	1327298350	7990	8000	8000	7990	20
497	20231103	120200	1327138460	7990	8000	8000	7990	616
498	20231103	120100	1322211620	8000	7990	8000	7990	1810
499	20231103	120000	1307743890	7990	7990	7990	7990	228
500	20231103	115900	1305922170	7990	8000	8010	7990	1223
501	20231103	115800	1296140060	8000	7990	8000	7990	689
502	20231103	115700	1290628490	7990	7990	7990	7990	27
503	20231103	115600	1290412760	7990	7990	7990	7990	21
504	20231103	115500	1290244970	8000	7990	8000	7990	800
505	20231103	115400	1283846710	7990	7990	7990	7990	314
506	20231103	115300	1281337850	7990	7990	7990	7990	26
507	20231103	115200	1281130110	8000	7990	8000	7990	31
508	20231103	115100	1280882320	8000	7980	8000	7980	685
509	20231103	115000	1275403210	7980	7990	7990	7980	42
510	20231103	114900	1275067880	7990	7980	7990	7980	374
511	20231103	114800	1272079780	7980	8000	8000	7980	1627
512	20231103	114700	1259074090	7990	7990	7990	7990	34
513	20231103	114600	1258802430	8000	7990	8000	7990	28
514	20231103	114500	1258578700	7990	7990	7990	7990	88
515	20231103	114400	1257875580	7990	7990	8000	7990	656
516	20231103	114300	1252627890	8000	7990	8000	7990	409
517	20231103	114200	1249355980	7990	8020	8020	7990	6401
518	20231103	114100	1198118480	8010	8000	8020	8000	10008
519	20231103	114000	1118050120	8000	7990	8000	7990	715
520	20231103	113900	1112331410	8000	8000	8000	7990	503
521	20231103	113800	1108308190	8000	7990	8000	7990	245
522	20231103	113700	1106348400	8000	8000	8000	8000	765
523	20231103	113600	1100228400	7990	8000	8000	7990	52
524	20231103	113500	1099812850	7990	7990	7990	7990	249
525	20231103	113400	1097823340	7990	8000	8000	7990	190
526	20231103	113300	1096303670	7990	7990	8000	7980	3805
527	20231103	113200	1065895700	7990	7980	7990	7980	74
528	20231103	113100	1065304660	7980	7980	7980	7980	25
529	20231103	113000	1065105160	7980	7980	7990	7980	975
530	20231103	112900	1057317530	7980	7980	7990	7980	237
531	20231103	112800	1055425760	7990	7980	7990	7980	1023
532	20231103	112700	1047252220	7980	7980	7990	7980	144
533	20231103	112600	1046102090	7980	7980	7990	7980	1197
534	20231103	112500	1036543780	7980	7990	7990	7980	1298
535	20231103	112400	1026172910	7980	7980	7990	7980	3390
536	20231103	112300	999119800	7970	7970	7980	7970	1880
537	20231103	112200	984129950	7970	7970	7970	7960	3167
538	20231103	112100	958889160	7970	7960	7970	7950	611
539	20231103	112000	954025910	7970	7960	7970	7960	234
540	20231103	111900	952163260	7960	7970	7970	7960	649
541	20231103	111800	946990970	7960	7960	7970	7960	164
542	20231103	111700	945685080	7960	7960	7970	7960	218
543	20231103	111600	943948620	7960	7960	7970	7950	661
544	20231103	111500	938681110	7950	7960	7970	7950	174
545	20231103	111400	937296100	7960	7960	7970	7960	3673
546	20231103	111300	908058270	7940	7950	7950	7940	46
547	20231103	111200	907692920	7940	7950	7960	7940	1548
548	20231103	111100	895382000	7950	7960	7960	7950	28
549	20231103	111000	895159360	7960	7950	7960	7950	326
550	20231103	110900	892567650	7950	7950	7960	7950	179
551	20231103	110800	891143350	7960	7950	7960	7950	637
552	20231103	110700	886074200	7950	7960	7960	7950	37
553	20231103	110600	885779930	7950	7950	7960	7950	160
554	20231103	110500	884506820	7950	7950	7960	7950	650
555	20231103	110400	879333070	7950	7950	7960	7950	694
556	20231103	110300	873815490	7940	7940	7940	7940	54
557	20231103	110200	873386730	7940	7950	7950	7940	15
558	20231103	110100	873267620	7950	7940	7950	7940	646
559	20231103	110000	868132130	7940	7930	7940	7930	2067
560	20231103	105900	851720440	7930	7930	7930	7930	468
561	20231103	105800	848009200	7940	7930	7940	7930	2236
562	20231103	105700	830263410	7940	7940	7940	7940	2062
563	20231103	105600	813891130	7940	7950	7950	7940	670
564	20231103	105500	808564910	7950	7960	7960	7950	274
565	20231103	105400	806385160	7950	7940	7950	7940	813
566	20231103	105300	799922460	7950	7940	7950	7940	96
567	20231103	105200	799159560	7940	7940	7940	7940	97
568	20231103	105100	798389380	7950	7950	7950	7940	1011
569	20231103	105000	790355720	7940	7940	7950	7940	47
570	20231103	104900	789982500	7940	7940	7950	7940	231
571	20231103	104800	788146430	7950	7950	7950	7940	92
572	20231103	104700	787415680	7950	7940	7950	7940	713
573	20231103	104600	781748150	7940	7940	7940	7940	44
574	20231103	104500	781398790	7940	7940	7950	7940	46
575	20231103	104400	781033530	7940	7940	7950	7940	642
576	20231103	104300	775936040	7930	7930	7930	7930	128
577	20231103	104200	774921000	7930	7930	7940	7930	365
578	20231103	104100	772024090	7930	7930	7930	7930	31
579	20231103	104000	771778260	7940	7940	7950	7940	1023
580	20231103	103900	763649390	7940	7940	7940	7940	884
581	20231103	103800	756630430	7940	7940	7950	7920	1168
582	20231103	103700	747354440	7940	7940	7940	7930	1019
583	20231103	103600	739264630	7940	7920	7940	7920	1204
584	20231103	103500	729712350	7920	7920	7920	7920	43
585	20231103	103400	729371790	7920	7920	7930	7920	255
586	20231103	103300	727350140	7930	7920	7930	7920	1803
587	20231103	103200	713054460	7920	7920	7920	7910	287
588	20231103	103100	710781640	7910	7920	7920	7910	818
589	20231103	103000	704303570	7930	7930	7930	7920	844
590	20231103	102900	697610940	7920	7920	7930	7920	553
591	20231103	102800	693226180	7920	7920	7920	7920	161
592	20231103	102700	691951060	7920	7920	7930	7920	180
593	20231103	102600	690524370	7920	7930	7930	7920	664
594	20231103	102500	685259150	7920	7920	7920	7920	51
595	20231103	102400	684855230	7920	7920	7920	7920	226
596	20231103	102300	683065310	7920	7920	7920	7920	99
597	20231103	102200	682281230	7930	7940	7940	7930	936
598	20231103	102100	674852980	7920	7930	7930	7920	1090
599	20231103	102000	666209490	7930	7930	7940	7930	153
600	20231103	101900	664995060	7930	7940	7940	7930	655
601	20231103	101800	659794660	7930	7930	7930	7930	64
602	20231103	101700	659287140	7940	7940	7940	7930	144
603	20231103	101600	658143940	7930	7940	7940	7930	43
604	20231103	101500	657802880	7930	7920	7930	7920	1391
605	20231103	101400	646773290	7920	7920	7920	7920	45
606	20231103	101300	646416890	7920	7920	7920	7920	130
607	20231103	101200	645387290	7930	7930	7930	7920	703
608	20231103	101100	639813130	7920	7920	7930	7920	227
609	20231103	101000	638014620	7920	7920	7930	7920	283
610	20231103	100900	635770960	7920	7920	7920	7920	516
611	20231103	100800	631684240	7920	7920	7930	7920	761
612	20231103	100700	625650110	7920	7920	7920	7920	81
613	20231103	100600	625008590	7920	7910	7920	7910	332
614	20231103	100500	622379580	7920	7910	7920	7910	295
615	20231103	100400	620044880	7920	7890	7920	7890	953
616	20231103	100300	612499210	7900	7900	7900	7890	101
617	20231103	100200	611701810	7890	7900	7900	7890	483
618	20231103	100100	607886980	7920	7900	7920	7890	682
619	20231103	100000	602491690	7900	7910	7920	7900	1573
620	20231103	095900	590060600	7910	7910	7920	7910	486
621	20231103	095800	586215250	7910	7920	7920	7910	127
622	20231103	095700	585209430	7920	7910	7920	7900	1365
623	20231103	095600	574407570	7930	7910	7930	7910	549
624	20231103	095500	570059550	7910	7910	7910	7910	74
625	20231103	095400	569474210	7920	7920	7920	7910	691
626	20231103	095300	564001660	7910	7910	7920	7910	139
627	20231103	095200	562901000	7910	7920	7920	7910	218
628	20231103	095100	561176520	7910	7920	7920	7910	158
629	20231103	095000	559925290	7920	7910	7920	7900	1140
630	20231103	094900	550903050	7910	7910	7910	7900	82
631	20231103	094800	550255100	7910	7920	7930	7910	2097
632	20231103	094700	533652700	7920	7920	7920	7910	647
633	20231103	094600	528528660	7910	7900	7910	7900	63
634	20231103	094500	528030860	7920	7900	7920	7900	26
635	20231103	094400	527825340	7910	7920	7920	7910	86
636	20231103	094300	527144320	7920	7900	7920	7900	7061
637	20231103	094200	471306140	7900	7910	7910	7900	198
638	20231103	094100	469741930	7910	7900	7910	7900	46
639	20231103	094000	469378420	7900	7910	7910	7900	800
640	20231103	093900	463052170	7910	7900	7910	7900	730
641	20231103	093800	457283790	7900	7900	7900	7900	23
642	20231103	093700	457102090	7900	7900	7900	7900	159
643	20231103	093600	455845990	7900	7910	7910	7900	719
644	20231103	093500	450159630	7900	7900	7910	7900	510
645	20231103	093400	446130370	7900	7900	7900	7890	342
646	20231103	093300	443431770	7890	7890	7900	7890	154
647	20231103	093200	442215340	7900	7890	7900	7880	530
648	20231103	093100	438028740	7900	7890	7900	7880	80
649	20231103	093000	437398160	7900	7910	7910	7880	112
650	20231103	092900	436514030	7880	7900	7900	7880	894
651	20231103	092800	429455880	7880	7890	7910	7880	240
652	20231103	092700	427558040	7890	7890	7920	7880	491
653	20231103	092600	423679760	7890	7920	7920	7890	1619
654	20231103	092500	410881340	7910	7940	7940	7910	820
655	20231103	092400	404386040	7920	7920	7940	7920	347
656	20231103	092300	401634920	7920	7940	7950	7920	3908
657	20231103	092200	370611930	7940	7920	7940	7920	2004
658	20231103	092100	354727550	7910	7910	7910	7910	13
659	20231103	092000	354624720	7900	7910	7910	7890	788
660	20231103	091900	348395150	7900	7890	7940	7890	186
661	20231103	091800	346926890	7940	7910	7940	7900	2060
662	20231103	091700	330600780	7910	7920	7920	7910	129
663	20231103	091600	329579430	7920	7940	7950	7920	369
664	20231103	091500	326653920	7930	7950	7950	7930	828
665	20231103	091400	320075380	7940	7950	7950	7940	1398
666	20231103	091300	308965000	7950	7960	7960	7940	361
667	20231103	091200	306093010	7960	7950	7970	7940	4374
668	20231103	091100	271309220	7950	7940	7950	7940	1036
669	20231103	091000	263075560	7940	7920	7940	7920	3651
670	20231103	090900	234109960	7900	7910	7910	7900	3341
671	20231103	090800	207694790	7920	7920	7920	7910	1273
672	20231103	090700	197614260	7910	7930	7930	7910	2142
673	20231103	090600	180650840	7930	7910	7930	7910	2146
674	20231103	090500	163657070	7900	7860	7910	7860	197
675	20231103	090400	162103030	7890	7880	7920	7860	5253
676	20231103	090300	120580910	7850	7860	7890	7850	4575
677	20231103	090200	84599710	7870	7830	7870	7800	4873
678	20231103	090100	46468990	7830	7840	7900	7830	3002
679	20231103	090000	22946120	7900	7900	7900	7840	2712