KissMeData/093520/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195900	446847070	9770	9770	9770	9770	665
3	20231103	195800	446847070	9770	9770	9770	9770	0
4	20231103	195700	446847070	9770	9770	9770	9770	0
5	20231103	195600	446847070	9770	9770	9770	9770	0
6	20231103	195500	446847070	9770	9770	9770	9770	0
7	20231103	195400	446847070	9770	9770	9770	9770	0
8	20231103	195300	446847070	9770	9770	9770	9770	0
9	20231103	195200	446847070	9770	9770	9770	9770	0
10	20231103	195100	446847070	9770	9770	9770	9770	0
11	20231103	195000	446847070	9770	9770	9770	9770	0
12	20231103	194900	446847070	9770	9770	9770	9770	0
13	20231103	194800	446847070	9770	9770	9770	9770	0
14	20231103	194700	446847070	9770	9770	9770	9770	0
15	20231103	194600	446847070	9770	9770	9770	9770	0
16	20231103	194500	446847070	9770	9770	9770	9770	0
17	20231103	194400	446847070	9770	9770	9770	9770	0
18	20231103	194300	446847070	9770	9770	9770	9770	0
19	20231103	194200	446847070	9770	9770	9770	9770	0
20	20231103	194100	446847070	9770	9770	9770	9770	0
21	20231103	194000	446847070	9770	9770	9770	9770	0
22	20231103	193900	446847070	9770	9770	9770	9770	0
23	20231103	193800	446847070	9770	9770	9770	9770	0
24	20231103	193700	446847070	9770	9770	9770	9770	0
25	20231103	193600	446847070	9770	9770	9770	9770	0
26	20231103	193500	446847070	9770	9770	9770	9770	0
27	20231103	193400	446847070	9770	9770	9770	9770	0
28	20231103	193300	446847070	9770	9770	9770	9770	0
29	20231103	193200	446847070	9770	9770	9770	9770	0
30	20231103	193100	446847070	9770	9770	9770	9770	0
31	20231103	193000	446847070	9770	9770	9770	9770	0
32	20231103	192900	446847070	9770	9770	9770	9770	665
33	20231103	192800	446847070	9770	9770	9770	9770	0
34	20231103	192700	446847070	9770	9770	9770	9770	0
35	20231103	192600	446847070	9770	9770	9770	9770	0
36	20231103	192500	446847070	9770	9770	9770	9770	0
37	20231103	192400	446847070	9770	9770	9770	9770	0
38	20231103	192300	446847070	9770	9770	9770	9770	0
39	20231103	192200	446847070	9770	9770	9770	9770	0
40	20231103	192100	446847070	9770	9770	9770	9770	0
41	20231103	192000	446847070	9770	9770	9770	9770	0
42	20231103	191900	446847070	9770	9770	9770	9770	0
43	20231103	191800	446847070	9770	9770	9770	9770	0
44	20231103	191700	446847070	9770	9770	9770	9770	0
45	20231103	191600	446847070	9770	9770	9770	9770	0
46	20231103	191500	446847070	9770	9770	9770	9770	0
47	20231103	191400	446847070	9770	9770	9770	9770	0
48	20231103	191300	446847070	9770	9770	9770	9770	0
49	20231103	191200	446847070	9770	9770	9770	9770	0
50	20231103	191100	446847070	9770	9770	9770	9770	0
51	20231103	191000	446847070	9770	9770	9770	9770	0
52	20231103	190900	446847070	9770	9770	9770	9770	0
53	20231103	190800	446847070	9770	9770	9770	9770	0
54	20231103	190700	446847070	9770	9770	9770	9770	0
55	20231103	190600	446847070	9770	9770	9770	9770	0
56	20231103	190500	446847070	9770	9770	9770	9770	0
57	20231103	190400	446847070	9770	9770	9770	9770	0
58	20231103	190300	446847070	9770	9770	9770	9770	0
59	20231103	190200	446847070	9770	9770	9770	9770	0
60	20231103	190100	446847070	9770	9770	9770	9770	0
61	20231103	190000	446847070	9770	9770	9770	9770	0
62	20231103	185900	446847070	9770	9770	9770	9770	665
63	20231103	185800	446847070	9770	9770	9770	9770	0
64	20231103	185700	446847070	9770	9770	9770	9770	0
65	20231103	185600	446847070	9770	9770	9770	9770	0
66	20231103	185500	446847070	9770	9770	9770	9770	0
67	20231103	185400	446847070	9770	9770	9770	9770	0
68	20231103	185300	446847070	9770	9770	9770	9770	0
69	20231103	185200	446847070	9770	9770	9770	9770	0
70	20231103	185100	446847070	9770	9770	9770	9770	0
71	20231103	185000	446847070	9770	9770	9770	9770	0
72	20231103	184900	446847070	9770	9770	9770	9770	0
73	20231103	184800	446847070	9770	9770	9770	9770	0
74	20231103	184700	446847070	9770	9770	9770	9770	0
75	20231103	184600	446847070	9770	9770	9770	9770	0
76	20231103	184500	446847070	9770	9770	9770	9770	0
77	20231103	184400	446847070	9770	9770	9770	9770	0
78	20231103	184300	446847070	9770	9770	9770	9770	0
79	20231103	184200	446847070	9770	9770	9770	9770	0
80	20231103	184100	446847070	9770	9770	9770	9770	0
81	20231103	184000	446847070	9770	9770	9770	9770	0
82	20231103	183900	446847070	9770	9770	9770	9770	0
83	20231103	183800	446847070	9770	9770	9770	9770	0
84	20231103	183700	446847070	9770	9770	9770	9770	0
85	20231103	183600	446847070	9770	9770	9770	9770	0
86	20231103	183500	446847070	9770	9770	9770	9770	0
87	20231103	183400	446847070	9770	9770	9770	9770	0
88	20231103	183300	446847070	9770	9770	9770	9770	0
89	20231103	183200	446847070	9770	9770	9770	9770	0
90	20231103	183100	446847070	9770	9770	9770	9770	0
91	20231103	183000	446847070	9770	9770	9770	9770	0
92	20231103	182900	446847070	9770	9770	9770	9770	665
93	20231103	182800	446847070	9770	9770	9770	9770	0
94	20231103	182700	446847070	9770	9770	9770	9770	0
95	20231103	182600	446847070	9770	9770	9770	9770	0
96	20231103	182500	446847070	9770	9770	9770	9770	0
97	20231103	182400	446847070	9770	9770	9770	9770	0
98	20231103	182300	446847070	9770	9770	9770	9770	0
99	20231103	182200	446847070	9770	9770	9770	9770	0
100	20231103	182100	446847070	9770	9770	9770	9770	0
101	20231103	182000	446847070	9770	9770	9770	9770	0
102	20231103	181900	446847070	9770	9770	9770	9770	0
103	20231103	181800	446847070	9770	9770	9770	9770	0
104	20231103	181700	446847070	9770	9770	9770	9770	0
105	20231103	181600	446847070	9770	9770	9770	9770	0
106	20231103	181500	446847070	9770	9770	9770	9770	0
107	20231103	181400	446847070	9770	9770	9770	9770	0
108	20231103	181300	446847070	9770	9770	9770	9770	0
109	20231103	181200	446847070	9770	9770	9770	9770	0
110	20231103	181100	446847070	9770	9770	9770	9770	0
111	20231103	181000	446847070	9770	9770	9770	9770	0
112	20231103	180900	446847070	9770	9770	9770	9770	0
113	20231103	180800	446847070	9770	9770	9770	9770	0
114	20231103	180700	446847070	9770	9770	9770	9770	0
115	20231103	180600	446847070	9770	9770	9770	9770	0
116	20231103	180500	446847070	9770	9770	9770	9770	0
117	20231103	180400	446847070	9770	9770	9770	9770	0
118	20231103	180300	446847070	9770	9770	9770	9770	0
119	20231103	180200	446847070	9770	9770	9770	9770	0
120	20231103	180100	446847070	9770	9770	9770	9770	0
121	20231103	180000	446847070	9770	9770	9770	9770	0
122	20231103	175900	446847070	9770	9770	9770	9770	665
123	20231103	175800	446847070	9770	9770	9770	9770	0
124	20231103	175700	446847070	9770	9770	9770	9770	0
125	20231103	175600	446847070	9770	9770	9770	9770	0
126	20231103	175500	446847070	9770	9770	9770	9770	0
127	20231103	175400	446847070	9770	9770	9770	9770	0
128	20231103	175300	446847070	9770	9770	9770	9770	0
129	20231103	175200	446847070	9770	9770	9770	9770	0
130	20231103	175100	446847070	9770	9770	9770	9770	0
131	20231103	175000	446847070	9770	9770	9770	9770	0
132	20231103	174900	446847070	9770	9770	9770	9770	0
133	20231103	174800	446847070	9770	9770	9770	9770	0
134	20231103	174700	446847070	9770	9770	9770	9770	0
135	20231103	174600	446847070	9770	9770	9770	9770	0
136	20231103	174500	446847070	9770	9770	9770	9770	0
137	20231103	174400	446847070	9770	9770	9770	9770	0
138	20231103	174300	446847070	9770	9770	9770	9770	0
139	20231103	174200	446847070	9770	9770	9770	9770	0
140	20231103	174100	446847070	9770	9770	9770	9770	0
141	20231103	174000	446847070	9770	9770	9770	9770	0
142	20231103	173900	446847070	9770	9770	9770	9770	0
143	20231103	173800	446847070	9770	9770	9770	9770	0
144	20231103	173700	446847070	9770	9770	9770	9770	0
145	20231103	173600	446847070	9770	9770	9770	9770	0
146	20231103	173500	446847070	9770	9770	9770	9770	0
147	20231103	173400	446847070	9770	9770	9770	9770	0
148	20231103	173300	446847070	9770	9770	9770	9770	0
149	20231103	173200	446847070	9770	9770	9770	9770	0
150	20231103	173100	446847070	9770	9770	9770	9770	0
151	20231103	173000	446847070	9770	9770	9770	9770	0
152	20231103	172900	446847070	9770	9770	9770	9770	665
153	20231103	172800	446847070	9770	9770	9770	9770	0
154	20231103	172700	446847070	9770	9770	9770	9770	0
155	20231103	172600	446847070	9770	9770	9770	9770	0
156	20231103	172500	446847070	9770	9770	9770	9770	0
157	20231103	172400	446847070	9770	9770	9770	9770	0
158	20231103	172300	446847070	9770	9770	9770	9770	0
159	20231103	172200	446847070	9770	9770	9770	9770	0
160	20231103	172100	446847070	9770	9770	9770	9770	0
161	20231103	172000	446847070	9770	9770	9770	9770	0
162	20231103	171900	446847070	9770	9770	9770	9770	0
163	20231103	171800	446847070	9770	9770	9770	9770	0
164	20231103	171700	446847070	9770	9770	9770	9770	0
165	20231103	171600	446847070	9770	9770	9770	9770	0
166	20231103	171500	446847070	9770	9770	9770	9770	0
167	20231103	171400	446847070	9770	9770	9770	9770	0
168	20231103	171300	446847070	9770	9770	9770	9770	0
169	20231103	171200	446847070	9770	9770	9770	9770	0
170	20231103	171100	446847070	9770	9770	9770	9770	0
171	20231103	171000	446847070	9770	9770	9770	9770	0
172	20231103	170900	446847070	9770	9770	9770	9770	0
173	20231103	170800	446847070	9770	9770	9770	9770	0
174	20231103	170700	446847070	9770	9770	9770	9770	0
175	20231103	170600	446847070	9770	9770	9770	9770	0
176	20231103	170500	446847070	9770	9770	9770	9770	0
177	20231103	170400	446847070	9770	9770	9770	9770	0
178	20231103	170300	446847070	9770	9770	9770	9770	0
179	20231103	170200	446847070	9770	9770	9770	9770	0
180	20231103	170100	446847070	9770	9770	9770	9770	0
181	20231103	170000	446847070	9770	9770	9770	9770	0
182	20231103	165900	446847070	9770	9770	9770	9770	665
183	20231103	165800	446847070	9770	9770	9770	9770	0
184	20231103	165700	446847070	9770	9770	9770	9770	0
185	20231103	165600	446847070	9770	9770	9770	9770	0
186	20231103	165500	446847070	9770	9770	9770	9770	0
187	20231103	165400	446847070	9770	9770	9770	9770	0
188	20231103	165300	446847070	9770	9770	9770	9770	0
189	20231103	165200	446847070	9770	9770	9770	9770	0
190	20231103	165100	446847070	9770	9770	9770	9770	0
191	20231103	165000	446847070	9770	9770	9770	9770	0
192	20231103	164900	446847070	9770	9770	9770	9770	0
193	20231103	164800	446847070	9770	9770	9770	9770	0
194	20231103	164700	446847070	9770	9770	9770	9770	0
195	20231103	164600	446847070	9770	9770	9770	9770	0
196	20231103	164500	446847070	9770	9770	9770	9770	0
197	20231103	164400	446847070	9770	9770	9770	9770	0
198	20231103	164300	446847070	9770	9770	9770	9770	0
199	20231103	164200	446847070	9770	9770	9770	9770	0
200	20231103	164100	446847070	9770	9770	9770	9770	0
201	20231103	164000	446847070	9770	9770	9770	9770	0
202	20231103	163900	446847070	9770	9770	9770	9770	0
203	20231103	163800	446847070	9770	9770	9770	9770	0
204	20231103	163700	446847070	9770	9770	9770	9770	0
205	20231103	163600	446847070	9770	9770	9770	9770	0
206	20231103	163500	446847070	9770	9770	9770	9770	0
207	20231103	163400	446847070	9770	9770	9770	9770	0
208	20231103	163300	446847070	9770	9770	9770	9770	0
209	20231103	163200	446847070	9770	9770	9770	9770	0
210	20231103	163100	446847070	9770	9770	9770	9770	0
211	20231103	163000	446847070	9770	9770	9770	9770	0
212	20231103	162900	446847070	9770	9770	9770	9770	665
213	20231103	162800	446847070	9770	9770	9770	9770	0
214	20231103	162700	446847070	9770	9770	9770	9770	0
215	20231103	162600	446847070	9770	9770	9770	9770	0
216	20231103	162500	446847070	9770	9770	9770	9770	0
217	20231103	162400	446847070	9770	9770	9770	9770	0
218	20231103	162300	446847070	9770	9770	9770	9770	0
219	20231103	162200	446847070	9770	9770	9770	9770	0
220	20231103	162100	446847070	9770	9770	9770	9770	0
221	20231103	162000	446847070	9770	9770	9770	9770	0
222	20231103	161900	446847070	9770	9770	9770	9770	0
223	20231103	161800	446847070	9770	9770	9770	9770	0
224	20231103	161700	446847070	9770	9770	9770	9770	0
225	20231103	161600	446847070	9770	9770	9770	9770	0
226	20231103	161500	446847070	9770	9770	9770	9770	0
227	20231103	161400	446847070	9770	9770	9770	9770	0
228	20231103	161300	446847070	9770	9770	9770	9770	0
229	20231103	161200	446847070	9770	9770	9770	9770	0
230	20231103	161100	446847070	9770	9770	9770	9770	0
231	20231103	161000	446847070	9770	9770	9770	9770	0
232	20231103	160900	446847070	9770	9770	9770	9770	0
233	20231103	160800	446847070	9770	9770	9770	9770	0
234	20231103	160700	446847070	9770	9770	9770	9770	0
235	20231103	160600	446847070	9770	9770	9770	9770	0
236	20231103	160500	446847070	9770	9770	9770	9770	0
237	20231103	160400	446847070	9770	9770	9770	9770	0
238	20231103	160300	446847070	9770	9770	9770	9770	0
239	20231103	160200	446847070	9770	9770	9770	9770	0
240	20231103	160100	446847070	9770	9770	9770	9770	0
241	20231103	160000	446847070	9770	9770	9770	9770	0
242	20231103	155900	446847070	9770	9770	9770	9770	665
243	20231103	155800	446847070	9770	9770	9770	9770	0
244	20231103	155700	446847070	9770	9770	9770	9770	0
245	20231103	155600	446847070	9770	9770	9770	9770	0
246	20231103	155500	446847070	9770	9770	9770	9770	0
247	20231103	155400	446847070	9770	9770	9770	9770	0
248	20231103	155300	446847070	9770	9770	9770	9770	0
249	20231103	155200	446847070	9770	9770	9770	9770	0
250	20231103	155100	446847070	9770	9770	9770	9770	0
251	20231103	155000	446847070	9770	9770	9770	9770	0
252	20231103	154900	446847070	9770	9770	9770	9770	0
253	20231103	154800	446847070	9770	9770	9770	9770	0
254	20231103	154700	446847070	9770	9770	9770	9770	0
255	20231103	154600	446847070	9770	9770	9770	9770	0
256	20231103	154500	446847070	9770	9770	9770	9770	0
257	20231103	154400	446847070	9770	9770	9770	9770	0
258	20231103	154300	446847070	9770	9770	9770	9770	0
259	20231103	154200	446847070	9770	9770	9770	9770	0
260	20231103	154100	446847070	9770	9770	9770	9770	0
261	20231103	154000	446847070	9770	9770	9770	9770	0
262	20231103	153900	446847070	9770	9770	9770	9770	0
263	20231103	153800	446847070	9770	9770	9770	9770	0
264	20231103	153700	446847070	9770	9770	9770	9770	0
265	20231103	153600	446847070	9770	9770	9770	9770	0
266	20231103	153500	446847070	9770	9770	9770	9770	0
267	20231103	153400	446847070	9770	9770	9770	9770	0
268	20231103	153300	446847070	9770	9770	9770	9770	0
269	20231103	153200	446847070	9770	9770	9770	9770	0
270	20231103	153100	446847070	9770	9770	9770	9770	0
271	20231103	153000	446847070	9770	9770	9770	9770	665
272	20231103	152900	440350020	9770	9770	9770	9770	0
273	20231103	152800	440350020	9770	9770	9770	9770	0
274	20231103	152700	440350020	9770	9770	9770	9770	0
275	20231103	152600	440350020	9770	9770	9770	9770	0
276	20231103	152500	440350020	9770	9770	9770	9770	0
277	20231103	152400	440350020	9770	9770	9770	9770	0
278	20231103	152300	440350020	9770	9770	9770	9770	0
279	20231103	152200	440350020	9770	9770	9770	9770	0
280	20231103	152100	440350020	9770	9770	9770	9770	0
281	20231103	152000	440350020	9770	9770	9770	9770	0
282	20231103	151900	440350020	9770	9770	9770	9770	1
283	20231103	151800	440340250	9770	9770	9770	9770	0
284	20231103	151700	440340250	9770	9770	9770	9770	0
285	20231103	151600	440340250	9770	9750	9770	9750	518
286	20231103	151500	435289370	9750	9750	9750	9750	8
287	20231103	151400	435211370	9750	9730	9750	9730	539
288	20231103	151300	429956820	9730	9730	9730	9730	8
289	20231103	151200	429878980	9720	9740	9740	9720	1103
290	20231103	151100	419157570	9740	9730	9740	9730	12
291	20231103	151000	419040710	9730	9730	9730	9730	128
292	20231103	150900	417795270	9720	9740	9740	9720	416
293	20231103	150800	413747560	9740	9740	9740	9740	0
294	20231103	150700	413747560	9740	9740	9740	9740	9
295	20231103	150600	413659900	9740	9750	9750	9740	10
296	20231103	150500	413562420	9730	9750	9750	9730	14
297	20231103	150400	413426020	9750	9750	9750	9750	8
298	20231103	150300	413348020	9750	9750	9750	9750	8
299	20231103	150200	413270020	9750	9750	9750	9750	9
300	20231103	150100	413182270	9730	9750	9750	9730	10
301	20231103	150000	413084810	9730	9750	9750	9730	14
302	20231103	145900	412948430	9750	9750	9750	9750	0
303	20231103	145800	412948430	9750	9750	9750	9750	9
304	20231103	145700	412860680	9750	9750	9750	9750	8
305	20231103	145600	412782680	9750	9730	9750	9730	120
306	20231103	145500	411614900	9750	9740	9750	9730	218
307	20231103	145400	409490460	9740	9740	9740	9740	30
308	20231103	145300	409198260	9730	9730	9740	9730	22
309	20231103	145200	408984110	9730	9750	9750	9730	223
310	20231103	145100	406814100	9750	9750	9750	9750	8
311	20231103	145000	406736100	9730	9730	9730	9730	1
312	20231103	144900	406726370	9750	9750	9750	9750	9
313	20231103	144800	406638620	9750	9750	9750	9750	308
314	20231103	144700	403635620	9750	9750	9750	9750	9
315	20231103	144600	403547870	9760	9760	9760	9760	8
316	20231103	144500	403469790	9760	9760	9760	9760	9
317	20231103	144400	403381950	9760	9760	9760	9760	9
318	20231103	144300	403294110	9760	9760	9760	9760	8
319	20231103	144200	403216030	9760	9760	9760	9760	8
320	20231103	144100	403137950	9760	9760	9760	9760	9
321	20231103	144000	403050110	9760	9760	9760	9760	0
322	20231103	143900	403050110	9760	9760	9760	9760	8
323	20231103	143800	402972030	9760	9760	9760	9760	9
324	20231103	143700	402884190	9760	9760	9760	9760	8
325	20231103	143600	402806110	9760	9760	9760	9760	8
326	20231103	143500	402728030	9770	9770	9770	9770	18
327	20231103	143400	402552170	9770	9770	9770	9770	8
328	20231103	143300	402474010	9770	9760	9770	9760	28
329	20231103	143200	402200710	9760	9760	9760	9760	9
330	20231103	143100	402112870	9730	9740	9740	9730	199
331	20231103	143000	400176230	9750	9750	9750	9750	173
332	20231103	142900	398489480	9760	9760	9760	9760	19
333	20231103	142800	398304040	9770	9770	9770	9770	8
334	20231103	142700	398225880	9760	9750	9760	9750	363
335	20231103	142600	394686510	9750	9770	9770	9750	303
336	20231103	142500	391732080	9770	9770	9770	9770	8
337	20231103	142400	391653920	9770	9760	9770	9760	643
338	20231103	142300	385373350	9760	9760	9760	9760	109
339	20231103	142200	384309510	9760	9760	9760	9760	8
340	20231103	142100	384231430	9760	9760	9760	9760	0
341	20231103	142000	384231430	9760	9750	9760	9750	495
342	20231103	141900	379405090	9760	9750	9760	9750	22
343	20231103	141800	379190510	9750	9740	9750	9740	26
344	20231103	141700	378937100	9750	9750	9750	9750	9
345	20231103	141600	378849350	9750	9750	9750	9750	8
346	20231103	141500	378771350	9750	9750	9750	9750	8
347	20231103	141400	378693350	9750	9750	9750	9750	9
348	20231103	141300	378605600	9750	9750	9750	9750	508
349	20231103	141200	373652600	9750	9750	9750	9750	0
350	20231103	141100	373652600	9750	9750	9750	9750	9
351	20231103	141000	373564850	9750	9750	9750	9750	8
352	20231103	140900	373486850	9750	9750	9750	9750	8
353	20231103	140800	373408850	9750	9750	9750	9750	9
354	20231103	140700	373321100	9750	9750	9750	9750	8
355	20231103	140600	373243100	9750	9750	9750	9750	8
356	20231103	140500	373165100	9750	9750	9750	9750	14
357	20231103	140400	373028600	9750	9750	9750	9750	8
358	20231103	140300	372950600	9750	9750	9750	9750	0
359	20231103	140200	372950600	9750	9750	9750	9750	9
360	20231103	140100	372862850	9750	9750	9750	9750	8
361	20231103	140000	372784850	9750	9740	9750	9740	18
362	20231103	135900	372609450	9750	9750	9750	9750	9
363	20231103	135800	372521700	9750	9750	9750	9750	18
364	20231103	135700	372346200	9750	9750	9750	9750	8
365	20231103	135600	372268200	9750	9750	9750	9750	9
366	20231103	135500	372180450	9750	9750	9750	9750	8
367	20231103	135400	372102450	9750	9750	9750	9750	9
368	20231103	135300	372014700	9740	9740	9740	9740	130
369	20231103	135200	370748500	9760	9760	9760	9760	8
370	20231103	135100	370670420	9770	9770	9770	9770	8
371	20231103	135000	370592260	9770	9760	9770	9760	65
372	20231103	134900	369957720	9770	9770	9770	9770	8
373	20231103	134800	369879560	9770	9770	9770	9770	8
374	20231103	134700	369801400	9770	9740	9770	9740	129
375	20231103	134600	368544670	9770	9770	9770	9770	8
376	20231103	134500	368466510	9770	9770	9770	9770	14
377	20231103	134400	368329730	9770	9770	9770	9770	0
378	20231103	134300	368329730	9770	9770	9770	9770	8
379	20231103	134200	368251570	9770	9770	9770	9770	9
380	20231103	134100	368163640	9770	9770	9770	9770	9
381	20231103	134000	368075710	9730	9730	9730	9730	40
382	20231103	133900	367686510	9730	9720	9730	9720	866
383	20231103	133800	359268910	9730	9730	9730	9730	11
384	20231103	133700	359161880	9730	9770	9770	9730	211
385	20231103	133600	357108120	9770	9770	9770	9770	9
386	20231103	133500	357020190	9770	9770	9770	9770	0
387	20231103	133400	357020190	9770	9770	9770	9770	8
388	20231103	133300	356942030	9770	9770	9770	9740	42
389	20231103	133200	356531720	9770	9770	9770	9770	9
390	20231103	133100	356443790	9770	9770	9770	9770	8
391	20231103	133000	356365630	9770	9770	9770	9770	8
392	20231103	132900	356287470	9770	9730	9770	9730	505
393	20231103	132800	351373460	9770	9770	9770	9770	8
394	20231103	132700	351295300	9770	9770	9770	9770	9
395	20231103	132600	351207370	9770	9770	9770	9770	8
396	20231103	132500	351129210	9770	9770	9770	9770	0
397	20231103	132400	351129210	9770	9770	9770	9770	8
398	20231103	132300	351051050	9770	9770	9770	9770	9
399	20231103	132200	350963120	9770	9770	9770	9770	8
400	20231103	132100	350884960	9770	9770	9770	9770	8
401	20231103	132000	350806800	9770	9770	9770	9770	9
402	20231103	131900	350718870	9770	9770	9770	9770	8
403	20231103	131800	350640710	9770	9770	9770	9770	9
404	20231103	131700	350552780	9770	9770	9770	9770	8
405	20231103	131600	350474620	9720	9750	9750	9720	16
406	20231103	131500	350318680	9770	9760	9770	9760	33
407	20231103	131400	349996520	9770	9770	9770	9770	16
408	20231103	131300	349840200	9770	9770	9770	9770	8
409	20231103	131200	349762040	9770	9770	9770	9770	15
410	20231103	131100	349615490	9760	9770	9770	9760	20
411	20231103	131000	349420190	9770	9770	9770	9770	8
412	20231103	130900	349342030	9760	9770	9770	9760	29
413	20231103	130800	349058900	9770	9770	9770	9770	8
414	20231103	130700	348980740	9760	9760	9760	9760	90
415	20231103	130600	348102340	9760	9760	9760	9760	0
416	20231103	130500	348102340	9760	9750	9760	9750	154
417	20231103	130400	346600740	9750	9740	9750	9740	408
418	20231103	130300	342624740	9740	9740	9740	9740	8
419	20231103	130200	342546820	9740	9740	9740	9740	9
420	20231103	130100	342459160	9740	9730	9740	9730	391
421	20231103	130000	338654650	9730	9740	9740	9720	130
422	20231103	125900	337389860	9730	9740	9740	9730	508
423	20231103	125800	332446940	9740	9740	9740	9740	8
424	20231103	125700	332369020	9750	9750	9750	9750	103
425	20231103	125600	331364770	9750	9750	9750	9750	9
426	20231103	125500	331277020	9750	9750	9750	9750	8
427	20231103	125400	331199020	9750	9750	9750	9750	8
428	20231103	125300	331121020	9750	9750	9750	9750	20
429	20231103	125200	330926020	9750	9730	9750	9730	173
430	20231103	125100	329242570	9750	9750	9750	9750	9
431	20231103	125000	329154820	9750	9750	9750	9750	8
432	20231103	124900	329076820	9740	9770	9770	9740	55
433	20231103	124800	328540250	9770	9770	9770	9770	7
434	20231103	124700	328471860	9770	9770	9770	9770	84
435	20231103	124600	327651180	9760	9750	9760	9750	188
436	20231103	124500	325817170	9750	9760	9760	9740	25
437	20231103	124400	325573370	9760	9760	9760	9760	3
438	20231103	124300	325544090	9760	9760	9760	9760	8
439	20231103	124200	325466010	9760	9760	9760	9760	9
440	20231103	124100	325378170	9760	9760	9760	9760	8
441	20231103	124000	325300090	9780	9780	9780	9780	8
442	20231103	123900	325221850	9780	9780	9780	9780	9
443	20231103	123800	325133830	9770	9770	9770	9770	200
444	20231103	123700	323179830	9770	9760	9770	9760	314
445	20231103	123600	320112110	9770	9770	9770	9770	8
446	20231103	123500	320033950	9770	9760	9770	9760	12
447	20231103	123400	319916740	9770	9770	9770	9770	8
448	20231103	123300	319838580	9760	9760	9760	9760	14
449	20231103	123200	319701940	9750	9730	9760	9730	151
450	20231103	123100	318230470	9730	9760	9760	9730	208
451	20231103	123000	316206070	9760	9760	9760	9760	9
452	20231103	122900	316118230	9740	9740	9740	9740	2
453	20231103	122800	316098750	9760	9760	9760	9760	8
454	20231103	122700	316020670	9760	9760	9760	9760	8
455	20231103	122600	315942590	9760	9760	9760	9760	9
456	20231103	122500	315854750	9760	9760	9760	9760	15
457	20231103	122400	315708350	9750	9760	9800	9750	1633
458	20231103	122300	299769940	9760	9800	9800	9760	94
459	20231103	122200	298851420	9810	9810	9810	9810	8
460	20231103	122100	298772940	9810	9810	9810	9810	9
461	20231103	122000	298684650	9810	9810	9810	9810	48
462	20231103	121900	298213770	9770	9770	9770	9770	0
463	20231103	121800	298213770	9770	9820	9820	9770	68
464	20231103	121700	297546070	9820	9820	9820	9820	9
465	20231103	121600	297457690	9820	9820	9820	9820	8
466	20231103	121500	297379130	9820	9820	9820	9820	9
467	20231103	121400	297290750	9820	9770	9820	9770	13
468	20231103	121300	297163140	9760	9830	9830	9760	1219
469	20231103	121200	285217340	9830	9830	9830	9830	9
470	20231103	121100	285128870	9810	9830	9830	9810	21
471	20231103	121000	284922700	9820	9820	9820	9820	3
472	20231103	120900	284893240	9820	9820	9820	9820	9
473	20231103	120800	284804860	9820	9820	9820	9820	17
474	20231103	120700	284637920	9810	9800	9820	9800	432
475	20231103	120600	280402930	9800	9800	9800	9800	31
476	20231103	120500	280099130	9790	9790	9790	9780	121
477	20231103	120400	278914570	9790	9790	9790	9790	18
478	20231103	120300	278738350	9790	9790	9790	9790	9
479	20231103	120200	278650240	9780	9790	9790	9780	15
480	20231103	120100	278503430	9790	9790	9790	9790	0
481	20231103	120000	278503430	9790	9790	9790	9780	28
482	20231103	115900	278229410	9790	9780	9790	9780	19
483	20231103	115800	278043500	9790	9790	9790	9790	8
484	20231103	115700	277965180	9790	9790	9790	9790	14
485	20231103	115600	277828120	9790	9790	9790	9790	9
486	20231103	115500	277740010	9790	9780	9790	9780	9
487	20231103	115400	277651910	9780	9780	9780	9780	8
488	20231103	115300	277573670	9760	9780	9780	9760	33
489	20231103	115200	277251430	9780	9770	9780	9770	241
490	20231103	115100	274894860	9770	9770	9770	9770	0
491	20231103	115000	274894860	9770	9770	9770	9770	64
492	20231103	114900	274269580	9770	9770	9770	9770	10
493	20231103	114800	274171880	9770	9770	9770	9770	56
494	20231103	114700	273624760	9760	9770	9770	9760	10
495	20231103	114600	273527080	9770	9770	9770	9770	8
496	20231103	114500	273448920	9770	9770	9770	9770	147
497	20231103	114400	272012730	9770	9770	9770	9770	8
498	20231103	114300	271934570	9770	9770	9770	9770	8
499	20231103	114200	271856410	9760	9760	9760	9760	121
500	20231103	114100	270675450	9770	9770	9770	9770	10
501	20231103	114000	270577750	9770	9770	9770	9770	24
502	20231103	113900	270343270	9770	9760	9770	9760	12
503	20231103	113800	270226060	9770	9770	9770	9770	8
504	20231103	113700	270147900	9770	9770	9770	9770	8
505	20231103	113600	270069740	9770	9770	9770	9770	21
506	20231103	113500	269864570	9770	9770	9770	9770	23
507	20231103	113400	269639860	9760	9750	9760	9750	596
508	20231103	113300	263823000	9760	9750	9760	9750	26
509	20231103	113200	263569440	9750	9750	9750	9750	0
510	20231103	113100	263569440	9750	9750	9750	9750	0
511	20231103	113000	263569440	9750	9750	9750	9750	10
512	20231103	112900	263471940	9760	9760	9760	9760	0
513	20231103	112800	263471940	9760	9750	9760	9740	16
514	20231103	112700	263315960	9760	9730	9760	9730	2035
515	20231103	112600	243465530	9740	9730	9740	9730	30
516	20231103	112500	243173440	9720	9710	9720	9710	32
517	20231103	112400	242862420	9710	9700	9710	9700	210
518	20231103	112300	240824920	9690	9690	9690	9690	0
519	20231103	112200	240824920	9690	9690	9690	9690	0
520	20231103	112100	240824920	9690	9690	9690	9690	3
521	20231103	112000	240795850	9680	9680	9680	9680	0
522	20231103	111900	240795850	9680	9680	9680	9680	0
523	20231103	111800	240795850	9680	9680	9680	9680	17
524	20231103	111700	240631290	9680	9680	9680	9680	0
525	20231103	111600	240631290	9680	9680	9680	9680	0
526	20231103	111500	240631290	9680	9680	9680	9680	0
527	20231103	111400	240631290	9680	9680	9680	9680	1
528	20231103	111300	240621610	9680	9680	9680	9680	0
529	20231103	111200	240621610	9680	9680	9680	9680	0
530	20231103	111100	240621610	9680	9680	9680	9680	0
531	20231103	111000	240621610	9680	9680	9680	9680	0
532	20231103	110900	240621610	9680	9680	9680	9680	0
533	20231103	110800	240621610	9680	9680	9680	9680	2
534	20231103	110700	240602250	9690	9690	9690	9690	0
535	20231103	110600	240602250	9690	9690	9690	9690	0
536	20231103	110500	240602250	9690	9690	9690	9690	5
537	20231103	110400	240553800	9690	9690	9690	9690	0
538	20231103	110300	240553800	9690	9690	9690	9690	0
539	20231103	110200	240553800	9690	9690	9690	9690	12
540	20231103	110100	240437520	9690	9690	9690	9690	0
541	20231103	110000	240437520	9690	9690	9690	9690	0
542	20231103	105900	240437520	9690	9660	9690	9600	519
543	20231103	105800	235434590	9680	9690	9690	9680	5
544	20231103	105700	235386160	9690	9690	9690	9690	0
545	20231103	105600	235386160	9690	9690	9690	9690	0
546	20231103	105500	235386160	9690	9690	9690	9690	0
547	20231103	105400	235386160	9690	9690	9690	9690	0
548	20231103	105300	235386160	9690	9690	9690	9690	0
549	20231103	105200	235386160	9690	9690	9690	9690	1
550	20231103	105100	235376470	9690	9690	9690	9690	0
551	20231103	105000	235376470	9690	9690	9690	9690	9
552	20231103	104900	235289260	9690	9690	9690	9690	0
553	20231103	104800	235289260	9690	9690	9690	9690	100
554	20231103	104700	234320260	9690	9690	9690	9690	141
555	20231103	104600	232953970	9690	9690	9690	9690	0
556	20231103	104500	232953970	9690	9690	9690	9690	206
557	20231103	104400	230957830	9650	9650	9650	9650	0
558	20231103	104300	230957830	9650	9650	9650	9650	0
559	20231103	104200	230957830	9650	9650	9650	9650	0
560	20231103	104100	230957830	9650	9650	9650	9650	0
561	20231103	104000	230957830	9650	9650	9650	9650	32
562	20231103	103900	230649030	9650	9650	9650	9650	50
563	20231103	103800	230166530	9690	9690	9690	9690	0
564	20231103	103700	230166530	9690	9680	9690	9680	20
565	20231103	103600	229972800	9680	9660	9680	9650	131
566	20231103	103500	228707950	9660	9660	9660	9660	0
567	20231103	103400	228707950	9660	9660	9660	9660	0
568	20231103	103300	228707950	9660	9660	9660	9660	1
569	20231103	103200	228698290	9650	9650	9650	9650	5
570	20231103	103100	228650040	9650	9650	9650	9650	20
571	20231103	103000	228457040	9650	9650	9650	9650	1
572	20231103	102900	228447390	9650	9650	9650	9650	2
573	20231103	102800	228428090	9660	9660	9660	9660	46
574	20231103	102700	227983730	9660	9660	9660	9660	9
575	20231103	102600	227896790	9660	9660	9660	9660	0
576	20231103	102500	227896790	9660	9660	9660	9660	0
577	20231103	102400	227896790	9660	9670	9670	9660	22
578	20231103	102300	227684220	9670	9670	9670	9670	5
579	20231103	102200	227635870	9690	9690	9690	9690	0
580	20231103	102100	227635870	9690	9690	9690	9690	0
581	20231103	102000	227635870	9690	9690	9690	9690	0
582	20231103	101900	227635870	9690	9690	9690	9690	1
583	20231103	101800	227626180	9670	9680	9680	9670	17
584	20231103	101700	227461720	9680	9680	9680	9680	0
585	20231103	101600	227461720	9680	9680	9680	9680	10
586	20231103	101500	227364920	9670	9660	9670	9660	126
587	20231103	101400	226147650	9670	9670	9670	9670	0
588	20231103	101300	226147650	9670	9670	9670	9670	0
589	20231103	101200	226147650	9670	9670	9670	9670	1
590	20231103	101100	226137980	9660	9660	9660	9660	7
591	20231103	101000	226070360	9670	9670	9670	9670	0
592	20231103	100900	226070360	9670	9670	9670	9670	20
593	20231103	100800	225876960	9670	9670	9670	9670	0
594	20231103	100700	225876960	9670	9670	9670	9670	0
595	20231103	100600	225876960	9670	9680	9680	9670	43
596	20231103	100500	225460950	9670	9650	9670	9630	171
597	20231103	100400	223813580	9650	9650	9650	9650	35
598	20231103	100300	223475830	9650	9670	9670	9650	34
599	20231103	100200	223147400	9670	9670	9670	9660	62
600	20231103	100100	222548060	9660	9660	9660	9660	90
601	20231103	100000	221678660	9660	9660	9660	9660	24
602	20231103	095900	221446820	9660	9660	9660	9660	175
603	20231103	095800	219756320	9660	9640	9660	9640	121
604	20231103	095700	218588980	9630	9610	9630	9610	130
605	20231103	095600	217339080	9590	9600	9600	9590	22
606	20231103	095500	217127890	9590	9570	9590	9570	47
607	20231103	095400	216677380	9570	9570	9570	9570	47
608	20231103	095300	216227590	9570	9540	9570	9540	101
609	20231103	095200	215264020	9540	9540	9560	9540	171
610	20231103	095100	213630660	9540	9570	9570	9540	1331
611	20231103	095000	200896760	9570	9580	9580	9570	124
612	20231103	094900	199709980	9570	9580	9580	9570	7
613	20231103	094800	199642930	9580	9580	9580	9580	0
614	20231103	094700	199642930	9580	9580	9580	9580	117
615	20231103	094600	198522070	9570	9570	9570	9570	75
616	20231103	094500	197804320	9570	9600	9600	9570	280
617	20231103	094400	195124120	9570	9570	9570	9570	31
618	20231103	094300	194827450	9570	9590	9590	9570	1961
619	20231103	094200	176023300	9600	9620	9620	9600	575
620	20231103	094100	170496700	9620	9620	9620	9620	0
621	20231103	094000	170496700	9620	9620	9620	9620	9
622	20231103	093900	170410120	9620	9620	9620	9620	0
623	20231103	093800	170410120	9620	9630	9650	9620	46
624	20231103	093700	169967280	9650	9650	9650	9650	27
625	20231103	093600	169706730	9660	9720	9720	9660	100
626	20231103	093500	168737430	9740	9630	9740	9630	37
627	20231103	093400	168379870	9630	9610	9630	9590	1390
628	20231103	093300	155046430	9620	9620	9620	9620	0
629	20231103	093200	155046430	9620	9620	9620	9620	15
630	20231103	093100	154902130	9600	9600	9600	9600	1186
631	20231103	093000	143516530	9600	9600	9620	9600	366
632	20231103	092900	140000590	9600	9610	9610	9600	32
633	20231103	092800	139693370	9600	9620	9620	9600	100
634	20231103	092700	138732620	9620	9620	9620	9620	2
635	20231103	092600	138713380	9620	9670	9670	9620	383
636	20231103	092500	135017160	9680	9680	9680	9680	0
637	20231103	092400	135017160	9680	9690	9690	9680	153
638	20231103	092300	133534920	9690	9750	9750	9690	218
639	20231103	092200	131416410	9750	9750	9750	9750	2
640	20231103	092100	131396910	9760	9670	9760	9660	1378
641	20231103	092000	117985140	9660	9660	9660	9660	28
642	20231103	091900	117714660	9640	9640	9640	9640	0
643	20231103	091800	117714660	9640	9640	9640	9640	360
644	20231103	091700	114244260	9640	9670	9670	9640	31
645	20231103	091600	113945390	9640	9640	9640	9640	88
646	20231103	091500	113097070	9620	9630	9630	9620	905
647	20231103	091400	104389760	9640	9650	9650	9640	50
648	20231103	091300	103907450	9640	9640	9640	9640	0
649	20231103	091200	103907450	9640	9640	9640	9640	0
650	20231103	091100	103907450	9640	9640	9640	9640	0
651	20231103	091000	103907450	9640	9640	9640	9640	0
652	20231103	090900	103907450	9640	9640	9640	9640	92
653	20231103	090800	103020570	9620	9660	9660	9620	644
654	20231103	090700	96816040	9660	9650	9660	9650	90
655	20231103	090600	95947450	9630	9630	9650	9620	3139
656	20231103	090500	65716230	9630	9640	9640	9630	683
657	20231103	090400	59133400	9630	9690	9690	9630	2865
658	20231103	090300	31469950	9700	9770	9780	9700	736
659	20231103	090200	24325970	9720	9770	9780	9720	1115
660	20231103	090100	13440550	9770	9700	9770	9700	371
661	20231103	090000	9838980	9680	9680	9700	9680	1016