KissMeData/334970/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210600	1976326295	5060	5060	5060	5060	8068
3	20231103	210500	1976326295	5060	5060	5060	5060	0
4	20231103	210400	1976326295	5060	5060	5060	5060	0
5	20231103	210300	1976326295	5060	5060	5060	5060	0
6	20231103	210200	1976326295	5060	5060	5060	5060	0
7	20231103	210100	1976326295	5060	5060	5060	5060	0
8	20231103	210000	1976326295	5060	5060	5060	5060	0
9	20231103	205900	1976326295	5060	5060	5060	5060	0
10	20231103	205800	1976326295	5060	5060	5060	5060	0
11	20231103	205700	1976326295	5060	5060	5060	5060	0
12	20231103	205600	1976326295	5060	5060	5060	5060	0
13	20231103	205500	1976326295	5060	5060	5060	5060	0
14	20231103	205400	1976326295	5060	5060	5060	5060	0
15	20231103	205300	1976326295	5060	5060	5060	5060	0
16	20231103	205200	1976326295	5060	5060	5060	5060	0
17	20231103	205100	1976326295	5060	5060	5060	5060	0
18	20231103	205000	1976326295	5060	5060	5060	5060	0
19	20231103	204900	1976326295	5060	5060	5060	5060	0
20	20231103	204800	1976326295	5060	5060	5060	5060	0
21	20231103	204700	1976326295	5060	5060	5060	5060	0
22	20231103	204600	1976326295	5060	5060	5060	5060	0
23	20231103	204500	1976326295	5060	5060	5060	5060	0
24	20231103	204400	1976326295	5060	5060	5060	5060	0
25	20231103	204300	1976326295	5060	5060	5060	5060	0
26	20231103	204200	1976326295	5060	5060	5060	5060	0
27	20231103	204100	1976326295	5060	5060	5060	5060	0
28	20231103	204000	1976326295	5060	5060	5060	5060	0
29	20231103	203900	1976326295	5060	5060	5060	5060	0
30	20231103	203800	1976326295	5060	5060	5060	5060	0
31	20231103	203700	1976326295	5060	5060	5060	5060	0
32	20231103	203600	1976326295	5060	5060	5060	5060	8068
33	20231103	203500	1976326295	5060	5060	5060	5060	0
34	20231103	203400	1976326295	5060	5060	5060	5060	0
35	20231103	203300	1976326295	5060	5060	5060	5060	0
36	20231103	203200	1976326295	5060	5060	5060	5060	0
37	20231103	203100	1976326295	5060	5060	5060	5060	0
38	20231103	203000	1976326295	5060	5060	5060	5060	0
39	20231103	202900	1976326295	5060	5060	5060	5060	0
40	20231103	202800	1976326295	5060	5060	5060	5060	0
41	20231103	202700	1976326295	5060	5060	5060	5060	0
42	20231103	202600	1976326295	5060	5060	5060	5060	0
43	20231103	202500	1976326295	5060	5060	5060	5060	0
44	20231103	202400	1976326295	5060	5060	5060	5060	0
45	20231103	202300	1976326295	5060	5060	5060	5060	0
46	20231103	202200	1976326295	5060	5060	5060	5060	0
47	20231103	202100	1976326295	5060	5060	5060	5060	0
48	20231103	202000	1976326295	5060	5060	5060	5060	0
49	20231103	201900	1976326295	5060	5060	5060	5060	0
50	20231103	201800	1976326295	5060	5060	5060	5060	0
51	20231103	201700	1976326295	5060	5060	5060	5060	0
52	20231103	201600	1976326295	5060	5060	5060	5060	0
53	20231103	201500	1976326295	5060	5060	5060	5060	0
54	20231103	201400	1976326295	5060	5060	5060	5060	0
55	20231103	201300	1976326295	5060	5060	5060	5060	0
56	20231103	201200	1976326295	5060	5060	5060	5060	0
57	20231103	201100	1976326295	5060	5060	5060	5060	0
58	20231103	201000	1976326295	5060	5060	5060	5060	0
59	20231103	200900	1976326295	5060	5060	5060	5060	0
60	20231103	200800	1976326295	5060	5060	5060	5060	0
61	20231103	200700	1976326295	5060	5060	5060	5060	0
62	20231103	200600	1976326295	5060	5060	5060	5060	8068
63	20231103	200500	1976326295	5060	5060	5060	5060	0
64	20231103	200400	1976326295	5060	5060	5060	5060	0
65	20231103	200300	1976326295	5060	5060	5060	5060	0
66	20231103	200200	1976326295	5060	5060	5060	5060	0
67	20231103	200100	1976326295	5060	5060	5060	5060	0
68	20231103	200000	1976326295	5060	5060	5060	5060	0
69	20231103	195900	1976326295	5060	5060	5060	5060	0
70	20231103	195800	1976326295	5060	5060	5060	5060	0
71	20231103	195700	1976326295	5060	5060	5060	5060	0
72	20231103	195600	1976326295	5060	5060	5060	5060	0
73	20231103	195500	1976326295	5060	5060	5060	5060	0
74	20231103	195400	1976326295	5060	5060	5060	5060	0
75	20231103	195300	1976326295	5060	5060	5060	5060	0
76	20231103	195200	1976326295	5060	5060	5060	5060	0
77	20231103	195100	1976326295	5060	5060	5060	5060	0
78	20231103	195000	1976326295	5060	5060	5060	5060	0
79	20231103	194900	1976326295	5060	5060	5060	5060	0
80	20231103	194800	1976326295	5060	5060	5060	5060	0
81	20231103	194700	1976326295	5060	5060	5060	5060	0
82	20231103	194600	1976326295	5060	5060	5060	5060	0
83	20231103	194500	1976326295	5060	5060	5060	5060	0
84	20231103	194400	1976326295	5060	5060	5060	5060	0
85	20231103	194300	1976326295	5060	5060	5060	5060	0
86	20231103	194200	1976326295	5060	5060	5060	5060	0
87	20231103	194100	1976326295	5060	5060	5060	5060	0
88	20231103	194000	1976326295	5060	5060	5060	5060	0
89	20231103	193900	1976326295	5060	5060	5060	5060	0
90	20231103	193800	1976326295	5060	5060	5060	5060	0
91	20231103	193700	1976326295	5060	5060	5060	5060	0
92	20231103	193600	1976326295	5060	5060	5060	5060	8068
93	20231103	193500	1976326295	5060	5060	5060	5060	0
94	20231103	193400	1976326295	5060	5060	5060	5060	0
95	20231103	193300	1976326295	5060	5060	5060	5060	0
96	20231103	193200	1976326295	5060	5060	5060	5060	0
97	20231103	193100	1976326295	5060	5060	5060	5060	0
98	20231103	193000	1976326295	5060	5060	5060	5060	0
99	20231103	192900	1976326295	5060	5060	5060	5060	0
100	20231103	192800	1976326295	5060	5060	5060	5060	0
101	20231103	192700	1976326295	5060	5060	5060	5060	0
102	20231103	192600	1976326295	5060	5060	5060	5060	0
103	20231103	192500	1976326295	5060	5060	5060	5060	0
104	20231103	192400	1976326295	5060	5060	5060	5060	0
105	20231103	192300	1976326295	5060	5060	5060	5060	0
106	20231103	192200	1976326295	5060	5060	5060	5060	0
107	20231103	192100	1976326295	5060	5060	5060	5060	0
108	20231103	192000	1976326295	5060	5060	5060	5060	0
109	20231103	191900	1976326295	5060	5060	5060	5060	0
110	20231103	191800	1976326295	5060	5060	5060	5060	0
111	20231103	191700	1976326295	5060	5060	5060	5060	0
112	20231103	191600	1976326295	5060	5060	5060	5060	0
113	20231103	191500	1976326295	5060	5060	5060	5060	0
114	20231103	191400	1976326295	5060	5060	5060	5060	0
115	20231103	191300	1976326295	5060	5060	5060	5060	0
116	20231103	191200	1976326295	5060	5060	5060	5060	0
117	20231103	191100	1976326295	5060	5060	5060	5060	0
118	20231103	191000	1976326295	5060	5060	5060	5060	0
119	20231103	190900	1976326295	5060	5060	5060	5060	0
120	20231103	190800	1976326295	5060	5060	5060	5060	0
121	20231103	190700	1976326295	5060	5060	5060	5060	0
122	20231103	190600	1976326295	5060	5060	5060	5060	8068
123	20231103	190500	1976326295	5060	5060	5060	5060	0
124	20231103	190400	1976326295	5060	5060	5060	5060	0
125	20231103	190300	1976326295	5060	5060	5060	5060	0
126	20231103	190200	1976326295	5060	5060	5060	5060	0
127	20231103	190100	1976326295	5060	5060	5060	5060	0
128	20231103	190000	1976326295	5060	5060	5060	5060	0
129	20231103	185900	1976326295	5060	5060	5060	5060	0
130	20231103	185800	1976326295	5060	5060	5060	5060	0
131	20231103	185700	1976326295	5060	5060	5060	5060	0
132	20231103	185600	1976326295	5060	5060	5060	5060	0
133	20231103	185500	1976326295	5060	5060	5060	5060	0
134	20231103	185400	1976326295	5060	5060	5060	5060	0
135	20231103	185300	1976326295	5060	5060	5060	5060	0
136	20231103	185200	1976326295	5060	5060	5060	5060	0
137	20231103	185100	1976326295	5060	5060	5060	5060	0
138	20231103	185000	1976326295	5060	5060	5060	5060	0
139	20231103	184900	1976326295	5060	5060	5060	5060	0
140	20231103	184800	1976326295	5060	5060	5060	5060	0
141	20231103	184700	1976326295	5060	5060	5060	5060	0
142	20231103	184600	1976326295	5060	5060	5060	5060	0
143	20231103	184500	1976326295	5060	5060	5060	5060	0
144	20231103	184400	1976326295	5060	5060	5060	5060	0
145	20231103	184300	1976326295	5060	5060	5060	5060	0
146	20231103	184200	1976326295	5060	5060	5060	5060	0
147	20231103	184100	1976326295	5060	5060	5060	5060	0
148	20231103	184000	1976326295	5060	5060	5060	5060	0
149	20231103	183900	1976326295	5060	5060	5060	5060	0
150	20231103	183800	1976326295	5060	5060	5060	5060	0
151	20231103	183700	1976326295	5060	5060	5060	5060	0
152	20231103	183600	1976326295	5060	5060	5060	5060	8068
153	20231103	183500	1976326295	5060	5060	5060	5060	0
154	20231103	183400	1976326295	5060	5060	5060	5060	0
155	20231103	183300	1976326295	5060	5060	5060	5060	0
156	20231103	183200	1976326295	5060	5060	5060	5060	0
157	20231103	183100	1976326295	5060	5060	5060	5060	0
158	20231103	183000	1976326295	5060	5060	5060	5060	0
159	20231103	182900	1976326295	5060	5060	5060	5060	0
160	20231103	182800	1976326295	5060	5060	5060	5060	0
161	20231103	182700	1976326295	5060	5060	5060	5060	0
162	20231103	182600	1976326295	5060	5060	5060	5060	0
163	20231103	182500	1976326295	5060	5060	5060	5060	0
164	20231103	182400	1976326295	5060	5060	5060	5060	0
165	20231103	182300	1976326295	5060	5060	5060	5060	0
166	20231103	182200	1976326295	5060	5060	5060	5060	0
167	20231103	182100	1976326295	5060	5060	5060	5060	0
168	20231103	182000	1976326295	5060	5060	5060	5060	0
169	20231103	181900	1976326295	5060	5060	5060	5060	0
170	20231103	181800	1976326295	5060	5060	5060	5060	0
171	20231103	181700	1976326295	5060	5060	5060	5060	0
172	20231103	181600	1976326295	5060	5060	5060	5060	0
173	20231103	181500	1976326295	5060	5060	5060	5060	0
174	20231103	181400	1976326295	5060	5060	5060	5060	0
175	20231103	181300	1976326295	5060	5060	5060	5060	0
176	20231103	181200	1976326295	5060	5060	5060	5060	0
177	20231103	181100	1976326295	5060	5060	5060	5060	0
178	20231103	181000	1976326295	5060	5060	5060	5060	0
179	20231103	180900	1976326295	5060	5060	5060	5060	0
180	20231103	180800	1976326295	5060	5060	5060	5060	0
181	20231103	180700	1976326295	5060	5060	5060	5060	0
182	20231103	180600	1976326295	5060	5060	5060	5060	8068
183	20231103	180500	1976326295	5060	5060	5060	5060	0
184	20231103	180400	1976326295	5060	5060	5060	5060	0
185	20231103	180300	1976326295	5060	5060	5060	5060	0
186	20231103	180200	1976326295	5060	5060	5060	5060	0
187	20231103	180100	1976326295	5060	5060	5060	5060	0
188	20231103	180000	1976326295	5060	5060	5060	5060	0
189	20231103	175900	1976326295	5060	5060	5060	5060	0
190	20231103	175800	1976326295	5060	5060	5060	5060	0
191	20231103	175700	1976326295	5060	5060	5060	5060	0
192	20231103	175600	1976326295	5060	5060	5060	5060	0
193	20231103	175500	1976326295	5060	5060	5060	5060	0
194	20231103	175400	1976326295	5060	5060	5060	5060	0
195	20231103	175300	1976326295	5060	5060	5060	5060	0
196	20231103	175200	1976326295	5060	5060	5060	5060	0
197	20231103	175100	1976326295	5060	5060	5060	5060	0
198	20231103	175000	1976326295	5060	5060	5060	5060	0
199	20231103	174900	1976326295	5060	5060	5060	5060	0
200	20231103	174800	1976326295	5060	5060	5060	5060	0
201	20231103	174700	1976326295	5060	5060	5060	5060	0
202	20231103	174600	1976326295	5060	5060	5060	5060	0
203	20231103	174500	1976326295	5060	5060	5060	5060	0
204	20231103	174400	1976326295	5060	5060	5060	5060	0
205	20231103	174300	1976326295	5060	5060	5060	5060	0
206	20231103	174200	1976326295	5060	5060	5060	5060	0
207	20231103	174100	1976326295	5060	5060	5060	5060	0
208	20231103	174000	1976326295	5060	5060	5060	5060	0
209	20231103	173900	1976326295	5060	5060	5060	5060	0
210	20231103	173800	1976326295	5060	5060	5060	5060	0
211	20231103	173700	1976326295	5060	5060	5060	5060	0
212	20231103	173600	1976326295	5060	5060	5060	5060	8068
213	20231103	173500	1976326295	5060	5060	5060	5060	0
214	20231103	173400	1976326295	5060	5060	5060	5060	0
215	20231103	173300	1976326295	5060	5060	5060	5060	0
216	20231103	173200	1976326295	5060	5060	5060	5060	0
217	20231103	173100	1976326295	5060	5060	5060	5060	0
218	20231103	173000	1976326295	5060	5060	5060	5060	0
219	20231103	172900	1976326295	5060	5060	5060	5060	0
220	20231103	172800	1976326295	5060	5060	5060	5060	0
221	20231103	172700	1976326295	5060	5060	5060	5060	0
222	20231103	172600	1976326295	5060	5060	5060	5060	0
223	20231103	172500	1976326295	5060	5060	5060	5060	0
224	20231103	172400	1976326295	5060	5060	5060	5060	0
225	20231103	172300	1976326295	5060	5060	5060	5060	0
226	20231103	172200	1976326295	5060	5060	5060	5060	0
227	20231103	172100	1976326295	5060	5060	5060	5060	0
228	20231103	172000	1976326295	5060	5060	5060	5060	0
229	20231103	171900	1976326295	5060	5060	5060	5060	0
230	20231103	171800	1976326295	5060	5060	5060	5060	0
231	20231103	171700	1976326295	5060	5060	5060	5060	0
232	20231103	171600	1976326295	5060	5060	5060	5060	0
233	20231103	171500	1976326295	5060	5060	5060	5060	0
234	20231103	171400	1976326295	5060	5060	5060	5060	0
235	20231103	171300	1976326295	5060	5060	5060	5060	0
236	20231103	171200	1976326295	5060	5060	5060	5060	0
237	20231103	171100	1976326295	5060	5060	5060	5060	0
238	20231103	171000	1976326295	5060	5060	5060	5060	0
239	20231103	170900	1976326295	5060	5060	5060	5060	0
240	20231103	170800	1976326295	5060	5060	5060	5060	0
241	20231103	170700	1976326295	5060	5060	5060	5060	0
242	20231103	170600	1976326295	5060	5060	5060	5060	8068
243	20231103	170500	1976326295	5060	5060	5060	5060	0
244	20231103	170400	1976326295	5060	5060	5060	5060	0
245	20231103	170300	1976326295	5060	5060	5060	5060	0
246	20231103	170200	1976326295	5060	5060	5060	5060	0
247	20231103	170100	1976326295	5060	5060	5060	5060	0
248	20231103	170000	1976326295	5060	5060	5060	5060	0
249	20231103	165900	1976326295	5060	5060	5060	5060	0
250	20231103	165800	1976326295	5060	5060	5060	5060	0
251	20231103	165700	1976326295	5060	5060	5060	5060	0
252	20231103	165600	1976326295	5060	5060	5060	5060	0
253	20231103	165500	1976326295	5060	5060	5060	5060	0
254	20231103	165400	1976326295	5060	5060	5060	5060	0
255	20231103	165300	1976326295	5060	5060	5060	5060	0
256	20231103	165200	1976326295	5060	5060	5060	5060	0
257	20231103	165100	1976326295	5060	5060	5060	5060	0
258	20231103	165000	1976326295	5060	5060	5060	5060	0
259	20231103	164900	1976326295	5060	5060	5060	5060	0
260	20231103	164800	1976326295	5060	5060	5060	5060	0
261	20231103	164700	1976326295	5060	5060	5060	5060	0
262	20231103	164600	1976326295	5060	5060	5060	5060	0
263	20231103	164500	1976326295	5060	5060	5060	5060	0
264	20231103	164400	1976326295	5060	5060	5060	5060	0
265	20231103	164300	1976326295	5060	5060	5060	5060	0
266	20231103	164200	1976326295	5060	5060	5060	5060	0
267	20231103	164100	1976326295	5060	5060	5060	5060	0
268	20231103	164000	1976326295	5060	5060	5060	5060	0
269	20231103	163900	1976326295	5060	5060	5060	5060	0
270	20231103	163800	1976326295	5060	5060	5060	5060	0
271	20231103	163700	1976326295	5060	5060	5060	5060	0
272	20231103	163600	1976326295	5060	5060	5060	5060	8068
273	20231103	163500	1976326295	5060	5060	5060	5060	0
274	20231103	163400	1976326295	5060	5060	5060	5060	0
275	20231103	163300	1976326295	5060	5060	5060	5060	0
276	20231103	163200	1976326295	5060	5060	5060	5060	0
277	20231103	163100	1976326295	5060	5060	5060	5060	0
278	20231103	163000	1976326295	5060	5060	5060	5060	0
279	20231103	162900	1976326295	5060	5060	5060	5060	0
280	20231103	162800	1976326295	5060	5060	5060	5060	0
281	20231103	162700	1976326295	5060	5060	5060	5060	0
282	20231103	162600	1976326295	5060	5060	5060	5060	0
283	20231103	162500	1976326295	5060	5060	5060	5060	0
284	20231103	162400	1976326295	5060	5060	5060	5060	0
285	20231103	162300	1976326295	5060	5060	5060	5060	0
286	20231103	162200	1976326295	5060	5060	5060	5060	0
287	20231103	162100	1976326295	5060	5060	5060	5060	0
288	20231103	162000	1976326295	5060	5060	5060	5060	0
289	20231103	161900	1976326295	5060	5060	5060	5060	0
290	20231103	161800	1976326295	5060	5060	5060	5060	0
291	20231103	161700	1976326295	5060	5060	5060	5060	0
292	20231103	161600	1976326295	5060	5060	5060	5060	0
293	20231103	161500	1976326295	5060	5060	5060	5060	0
294	20231103	161400	1976326295	5060	5060	5060	5060	0
295	20231103	161300	1976326295	5060	5060	5060	5060	0
296	20231103	161200	1976326295	5060	5060	5060	5060	0
297	20231103	161100	1976326295	5060	5060	5060	5060	0
298	20231103	161000	1976326295	5060	5060	5060	5060	0
299	20231103	160900	1976326295	5060	5060	5060	5060	0
300	20231103	160800	1976326295	5060	5060	5060	5060	0
301	20231103	160700	1976326295	5060	5060	5060	5060	0
302	20231103	160600	1976326295	5060	5060	5060	5060	8068
303	20231103	160500	1976326295	5060	5060	5060	5060	0
304	20231103	160400	1976326295	5060	5060	5060	5060	0
305	20231103	160300	1976326295	5060	5060	5060	5060	0
306	20231103	160200	1976326295	5060	5060	5060	5060	0
307	20231103	160100	1976326295	5060	5060	5060	5060	0
308	20231103	160000	1976326295	5060	5060	5060	5060	0
309	20231103	155900	1976326295	5060	5060	5060	5060	0
310	20231103	155800	1976326295	5060	5060	5060	5060	0
311	20231103	155700	1976326295	5060	5060	5060	5060	0
312	20231103	155600	1976326295	5060	5060	5060	5060	0
313	20231103	155500	1976326295	5060	5060	5060	5060	0
314	20231103	155400	1976326295	5060	5060	5060	5060	0
315	20231103	155300	1976326295	5060	5060	5060	5060	0
316	20231103	155200	1976326295	5060	5060	5060	5060	0
317	20231103	155100	1976326295	5060	5060	5060	5060	0
318	20231103	155000	1976326295	5060	5060	5060	5060	0
319	20231103	154900	1976326295	5060	5060	5060	5060	0
320	20231103	154800	1976326295	5060	5060	5060	5060	0
321	20231103	154700	1976326295	5060	5060	5060	5060	0
322	20231103	154600	1976326295	5060	5060	5060	5060	0
323	20231103	154500	1976326295	5060	5060	5060	5060	0
324	20231103	154400	1976326295	5060	5060	5060	5060	0
325	20231103	154300	1976326295	5060	5060	5060	5060	0
326	20231103	154200	1976326295	5060	5060	5060	5060	0
327	20231103	154100	1976326295	5060	5060	5060	5060	0
328	20231103	154000	1976326295	5060	5060	5060	5060	0
329	20231103	153900	1976326295	5060	5060	5060	5060	0
330	20231103	153800	1976326295	5060	5060	5060	5060	0
331	20231103	153700	1976326295	5060	5060	5060	5060	0
332	20231103	153600	1976326295	5060	5060	5060	5060	8068
333	20231103	153500	1976326295	5060	5060	5060	5060	0
334	20231103	153400	1976326295	5060	5060	5060	5060	0
335	20231103	153300	1976326295	5060	5060	5060	5060	0
336	20231103	153200	1976326295	5060	5060	5060	5060	0
337	20231103	153100	1976326295	5060	5060	5060	5060	0
338	20231103	153000	1976326295	5060	5060	5060	5060	8068
339	20231103	152900	1935502215	5030	5030	5030	5030	0
340	20231103	152800	1935502215	5030	5030	5030	5030	0
341	20231103	152700	1935502215	5030	5030	5030	5030	0
342	20231103	152600	1935502215	5030	5030	5030	5030	0
343	20231103	152500	1935502215	5030	5030	5030	5030	0
344	20231103	152400	1935502215	5030	5030	5030	5030	0
345	20231103	152300	1935502215	5030	5030	5030	5030	0
346	20231103	152200	1935502215	5030	5030	5030	5030	0
347	20231103	152100	1935502215	5030	5030	5030	5030	0
348	20231103	152000	1935502215	5030	5030	5030	5030	0
349	20231103	151900	1935502215	5030	5030	5050	5020	18673
350	20231103	151800	1841338585	5030	5030	5030	5010	1685
351	20231103	151700	1832863555	5030	5030	5030	5030	0
352	20231103	151600	1832863555	5030	5020	5030	5010	2640
353	20231103	151500	1819611015	5020	5020	5020	5010	583
354	20231103	151400	1816687965	5020	5020	5020	5020	0
355	20231103	151300	1816687965	5020	5010	5020	5000	227
356	20231103	151200	1815551635	5010	5010	5010	5010	1
357	20231103	151100	1815546625	5000	5010	5010	5000	501
358	20231103	151000	1813036625	5010	5010	5010	5000	587
359	20231103	150900	1810100755	5010	4990	5010	4990	436
360	20231103	150800	1807916495	5000	5000	5000	5000	4208
361	20231103	150700	1786876495	5000	4995	5000	4990	43
362	20231103	150600	1786661690	5000	4995	5000	4990	249
363	20231103	150500	1785417880	4995	4995	4995	4995	800
364	20231103	150400	1781421880	4995	5000	5000	4990	643
365	20231103	150300	1778212475	5000	4990	5000	4990	501
366	20231103	150200	1775712475	5000	5000	5000	5000	685
367	20231103	150100	1772287475	5010	5010	5010	5010	0
368	20231103	150000	1772287475	5010	5010	5010	5010	5
369	20231103	145900	1772262425	5010	5010	5010	5010	7413
370	20231103	145800	1735123295	5000	4995	5010	4995	858
371	20231103	145700	1730833615	5000	4995	5000	4995	986
372	20231103	145600	1725904115	4995	4995	4995	4995	404
373	20231103	145500	1723886135	4995	4990	4995	4985	1397
374	20231103	145400	1716918100	4990	4990	4990	4985	980
375	20231103	145300	1712030285	4990	4990	4990	4990	0
376	20231103	145200	1712030285	4990	4990	4990	4990	1
377	20231103	145100	1712025295	4985	4985	4985	4985	0
378	20231103	145000	1712025295	4985	4995	4995	4985	10
379	20231103	144900	1711975435	4990	4990	4995	4980	362
380	20231103	144800	1710169930	4990	4995	4995	4985	190
381	20231103	144700	1709221755	4985	5000	5000	4985	866
382	20231103	144600	1704900440	5000	4995	5000	4995	26
383	20231103	144500	1704770540	5000	5000	5000	5000	52
384	20231103	144400	1704510540	5000	5000	5000	4990	220
385	20231103	144300	1703410625	4995	4990	4995	4990	906
386	20231103	144200	1698886130	4990	4990	4990	4990	12
387	20231103	144100	1698826250	4990	4990	4990	4985	164
388	20231103	144000	1698008640	4990	4980	4990	4980	504
389	20231103	143900	1695495920	4980	4985	4985	4965	616
390	20231103	143800	1692433420	4970	4980	4985	4970	30
391	20231103	143700	1692284200	4985	4985	4985	4965	35
392	20231103	143600	1692110120	4965	4975	4985	4965	586
393	20231103	143500	1689197245	4975	4975	4975	4975	116
394	20231103	143400	1688620145	4975	4970	4975	4970	67
395	20231103	143300	1688287145	4970	4970	4985	4960	990
396	20231103	143200	1683370415	4970	4985	4985	4960	672
397	20231103	143100	1680031845	4960	4980	4985	4960	3560
398	20231103	143000	1662349235	4980	4980	4980	4980	1
399	20231103	142900	1662344255	4975	4970	4975	4965	1031
400	20231103	142800	1657219370	4980	4975	4980	4960	6115
401	20231103	142700	1626850815	4975	4975	4985	4975	1001
402	20231103	142600	1621864855	4975	5000	5000	4975	3732
403	20231103	142500	1603289490	4980	4990	4990	4980	2848
404	20231103	142400	1589084210	5000	5000	5000	5000	111
405	20231103	142300	1588529210	5000	5010	5010	5000	6
406	20231103	142200	1588499200	5000	4995	5000	4990	1190
407	20231103	142100	1582554130	5000	5000	5000	5000	0
408	20231103	142000	1582554130	5000	4995	5000	4995	105
409	20231103	141900	1582029135	5010	5000	5010	5000	20
410	20231103	141800	1581929035	5010	5010	5010	4995	12
411	20231103	141700	1581868930	5010	5010	5010	5010	0
412	20231103	141600	1581868930	5010	5010	5010	5010	0
413	20231103	141500	1581868930	5010	5000	5010	5000	626
414	20231103	141400	1578738920	5010	5010	5010	5010	50
415	20231103	141300	1578488420	5010	4990	5010	4990	42
416	20231103	141200	1578278200	5010	5010	5010	5010	0
417	20231103	141100	1578278200	5010	5010	5010	5010	0
418	20231103	141000	1578278200	5010	5000	5010	5000	652
419	20231103	140900	1575018190	5020	5020	5020	5020	1
420	20231103	140800	1575013170	5010	5010	5010	5010	1144
421	20231103	140700	1569281730	5010	5010	5010	5010	0
422	20231103	140600	1569281730	5010	5010	5010	5010	25
423	20231103	140500	1569156480	5010	5000	5010	4985	3339
424	20231103	140400	1552492480	5010	5000	5010	5000	211
425	20231103	140300	1551437370	5000	5010	5010	5000	51
426	20231103	140200	1551181870	5010	5000	5010	5000	50
427	20231103	140100	1550931850	5000	5000	5000	4995	710
428	20231103	140000	1547382155	5010	5020	5020	5000	4
429	20231103	135900	1547362115	5010	5010	5010	5010	100
430	20231103	135800	1546861115	5010	5000	5010	5000	351
431	20231103	135700	1545102615	5010	5010	5010	4990	3433
432	20231103	135600	1527950955	5000	5010	5010	5000	31
433	20231103	135500	1527795915	5010	4995	5010	4995	539
434	20231103	135400	1525103595	4995	5020	5020	4995	201
435	20231103	135300	1524099575	4995	5000	5020	4995	2675
436	20231103	135200	1510731055	5000	5010	5010	5000	3653
437	20231103	135100	1492452265	5040	5010	5040	5010	202
438	20231103	135000	1491437215	5010	5010	5040	5010	608
439	20231103	134900	1488380085	5030	5030	5030	5010	1488
440	20231103	134800	1480908105	5040	5040	5050	5020	1710
441	20231103	134700	1472292355	5050	5040	5050	5040	1873
442	20231103	134600	1462852395	5040	5030	5050	5030	623
443	20231103	134500	1459715425	5030	5040	5040	5030	2099
444	20231103	134400	1449157445	5030	5010	5030	5010	506
445	20231103	134300	1446612665	5030	5040	5040	5030	1749
446	20231103	134200	1437815185	5050	5020	5050	5000	8100
447	20231103	134100	1397007205	5030	5020	5030	5020	62
448	20231103	134000	1396695855	5020	5020	5020	5010	2549
449	20231103	133900	1383923825	5020	5030	5030	5020	357
450	20231103	133800	1382130685	5020	5020	5020	5010	1435
451	20231103	133700	1374926995	5020	5000	5020	5000	1215
452	20231103	133600	1368851975	5000	5010	5020	5000	777
453	20231103	133500	1364958045	5010	5010	5010	5010	134
454	20231103	133400	1364286705	5010	5000	5010	5000	501
455	20231103	133300	1361781695	5000	5010	5010	5000	172
456	20231103	133200	1360921685	5000	5000	5000	4995	3483
457	20231103	133100	1343514465	5000	5010	5010	4995	487
458	20231103	133000	1341079155	5010	5020	5020	5000	1876
459	20231103	132900	1331677345	5010	5000	5010	4990	4979
460	20231103	132800	1306769585	4990	4995	4995	4990	393
461	20231103	132700	1304806555	4995	4990	4995	4990	36
462	20231103	132600	1304626785	4990	4985	4990	4985	855
463	20231103	132500	1300362650	4985	4985	4985	4985	139
464	20231103	132400	1299669735	4980	4980	4990	4980	1257
465	20231103	132300	1293409860	4990	4980	4990	4980	102
466	20231103	132200	1292901890	4980	4980	4980	4980	122
467	20231103	132100	1292294330	4980	4985	4985	4980	146
468	20231103	132000	1291567160	4990	4990	4990	4990	735
469	20231103	131900	1287899510	4980	4985	4995	4980	4395
470	20231103	131800	1265981255	4980	4980	4980	4980	60
471	20231103	131700	1265682455	4975	4975	4975	4975	0
472	20231103	131600	1265682455	4975	4975	4975	4975	52
473	20231103	131500	1265423755	4985	4980	4985	4975	281
474	20231103	131400	1264024740	4985	4985	4990	4985	1051
475	20231103	131300	1258785305	4985	4980	4985	4980	442
476	20231103	131200	1256584135	4975	4975	4975	4975	181
477	20231103	131100	1255683660	4975	4985	4985	4975	397
478	20231103	131000	1253706485	4985	4985	4985	4985	1401
479	20231103	130900	1246722500	4990	4990	4995	4990	1801
480	20231103	130800	1237730505	4990	4995	5000	4985	6871
481	20231103	130700	1203415020	5000	5000	5000	4995	1006
482	20231103	130600	1198385575	5000	5000	5000	5000	9
483	20231103	130500	1198340575	5010	5000	5010	5000	2592
484	20231103	130400	1185372505	5010	5010	5010	5000	3028
485	20231103	130300	1170222455	5010	5010	5010	5000	2004
486	20231103	130200	1160187415	5010	5010	5020	5000	3121
487	20231103	130100	1144556145	5000	5000	5010	5000	5318
488	20231103	130000	1117960265	5000	5000	5000	4995	795
489	20231103	125900	1113986460	5000	5000	5000	4985	1289
490	20231103	125800	1107543290	4995	4985	4995	4985	644
491	20231103	125700	1104328315	4990	4985	4990	4985	257
492	20231103	125600	1103047145	4985	4985	4985	4985	370
493	20231103	125500	1101202695	4995	4995	4995	4990	645
494	20231103	125400	1097981000	4995	4985	4995	4985	2183
495	20231103	125300	1087091240	4985	4970	4985	4970	858
496	20231103	125200	1082822655	4975	4975	4975	4975	106
497	20231103	125100	1082295305	4980	4975	4980	4975	426
498	20231103	125000	1080174335	4970	4980	4980	4970	101
499	20231103	124900	1079672355	4980	4975	4980	4970	1490
500	20231103	124800	1072260650	4975	4980	4980	4975	925
501	20231103	124700	1067655985	4985	4985	4985	4980	3003
502	20231103	124600	1052701030	4980	4985	4985	4980	658
503	20231103	124500	1049420950	4985	4980	4985	4980	4700
504	20231103	124400	1026011495	4980	4980	4980	4980	553
505	20231103	124300	1023257555	4980	4980	4985	4975	1831
506	20231103	124200	1014141660	4980	4980	4980	4980	1268
507	20231103	124100	1007827020	4980	4985	4985	4970	1823
508	20231103	124000	998756830	4985	4955	4985	4955	10931
509	20231103	123900	944435560	4960	4960	4960	4950	699
510	20231103	123800	940969305	4960	4955	4960	4950	2351
511	20231103	123700	929319850	4955	4955	4960	4955	1319
512	20231103	123600	922784195	4955	4950	4955	4950	162
513	20231103	123500	921982250	4955	4960	4960	4955	312
514	20231103	123400	920435540	4960	4940	4960	4940	2897
515	20231103	123300	906097495	4945	4945	4945	4945	1
516	20231103	123200	906092550	4935	4935	4950	4935	11060
517	20231103	123100	851387785	4925	4925	4925	4925	1000
518	20231103	123000	846462785	4935	4935	4935	4920	676
519	20231103	122900	843128225	4935	4935	4935	4935	1
520	20231103	122800	843123290	4925	4925	4925	4925	657
521	20231103	122700	839887565	4935	4940	4940	4935	53
522	20231103	122600	839626005	4935	4935	4935	4935	602
523	20231103	122500	836655135	4940	4940	4940	4935	32
524	20231103	122400	836497185	4940	4940	4940	4940	355
525	20231103	122300	834743485	4940	4930	4940	4930	590
526	20231103	122200	831832330	4930	4930	4930	4930	150
527	20231103	122100	831092830	4935	4935	4935	4935	4
528	20231103	122000	831073090	4930	4935	4935	4930	41
529	20231103	121900	830870760	4935	4935	4935	4935	0
530	20231103	121800	830870760	4935	4940	4940	4935	6
531	20231103	121700	830841145	4935	4935	4935	4935	1305
532	20231103	121600	824400970	4930	4930	4935	4930	10
533	20231103	121500	824351665	4930	4930	4930	4930	800
534	20231103	121400	820407665	4930	4930	4930	4930	300
535	20231103	121300	818928665	4935	4935	4935	4935	3
536	20231103	121200	818913860	4935	4925	4935	4925	2067
537	20231103	121100	808731450	4925	4925	4925	4925	19
538	20231103	121000	808637875	4925	4930	4930	4925	60
539	20231103	120900	808342175	4930	4920	4930	4920	3
540	20231103	120800	808327405	4930	4930	4930	4930	101
541	20231103	120700	807829475	4920	4920	4920	4920	113
542	20231103	120600	807273515	4930	4920	4930	4920	481
543	20231103	120500	804906985	4930	4930	4930	4930	0
544	20231103	120400	804906985	4930	4930	4930	4925	118
545	20231103	120300	804325265	4935	4925	4935	4920	2530
546	20231103	120200	791863385	4925	4925	4925	4925	120
547	20231103	120100	791272385	4925	4920	4925	4920	5
548	20231103	120000	791247775	4925	4925	4925	4925	2
549	20231103	115900	791237925	4925	4925	4925	4925	0
550	20231103	115800	791237925	4925	4920	4925	4920	2
551	20231103	115700	791228080	4925	4925	4925	4915	6
552	20231103	115600	791198555	4925	4920	4925	4920	200
553	20231103	115500	790214550	4920	4920	4920	4920	1
554	20231103	115400	790209630	4925	4920	4925	4915	111
555	20231103	115300	789664050	4925	4925	4925	4925	245
556	20231103	115200	788457425	4925	4915	4925	4915	230
557	20231103	115100	787325830	4925	4915	4925	4915	202
558	20231103	115000	786332480	4925	4920	4930	4915	1193
559	20231103	114900	780462610	4920	4920	4920	4920	37
560	20231103	114800	780280570	4925	4930	4930	4925	145
561	20231103	114700	779566345	4930	4930	4930	4930	10
562	20231103	114600	779517045	4935	4930	4935	4930	11
563	20231103	114500	779462810	4935	4935	4935	4935	0
564	20231103	114400	779462810	4935	4930	4935	4930	315
565	20231103	114300	777909755	4935	4935	4935	4930	1102
566	20231103	114200	772476390	4935	4935	4935	4935	245
567	20231103	114100	771267315	4930	4930	4935	4930	2179
568	20231103	114000	760522990	4930	4930	4930	4930	300
569	20231103	113900	759043990	4930	4925	4930	4920	584
570	20231103	113800	756168035	4920	4920	4920	4920	554
571	20231103	113700	753442355	4915	4920	4920	4915	141
572	20231103	113600	752749240	4920	4920	4920	4920	0
573	20231103	113500	752749240	4920	4920	4920	4910	851
574	20231103	113400	748565015	4910	4920	4920	4910	44
575	20231103	113300	748348635	4920	4920	4920	4920	160
576	20231103	113200	747561435	4920	4915	4920	4915	261
577	20231103	113100	746278615	4915	4910	4915	4910	110
578	20231103	113000	745738460	4915	4920	4920	4915	423
579	20231103	112900	743659310	4915	4910	4915	4910	1017
580	20231103	112800	738661255	4915	4905	4915	4905	1779
581	20231103	112700	729930140	4900	4905	4905	4900	501
582	20231103	112600	727475235	4895	4900	4900	4895	1122
583	20231103	112500	721982430	4900	4900	4900	4900	501
584	20231103	112400	719527530	4905	4905	4905	4895	1192
585	20231103	112300	713682875	4905	4910	4910	4905	1161
586	20231103	112200	707987070	4915	4915	4915	4915	50
587	20231103	112100	707741320	4915	4910	4915	4910	1046
588	20231103	112000	702605455	4910	4905	4910	4905	647
589	20231103	111900	699431710	4905	4905	4910	4905	1501
590	20231103	111800	692069300	4905	4900	4905	4895	523
591	20231103	111700	689506665	4905	4905	4910	4905	1027
592	20231103	111600	684469160	4900	4900	4900	4895	1475
593	20231103	111500	677244160	4895	4900	4900	4895	203
594	20231103	111400	676250470	4895	4880	4895	4880	150
595	20231103	111300	675518170	4900	4890	4900	4890	2
596	20231103	111200	675508380	4890	4890	4890	4890	500
597	20231103	111100	673063380	4900	4900	4900	4895	494
598	20231103	111000	670645135	4910	4900	4910	4900	260
599	20231103	110900	669371125	4910	4910	4910	4910	18
600	20231103	110800	669282745	4910	4910	4910	4910	0
601	20231103	110700	669282745	4910	4910	4910	4910	0
602	20231103	110600	669282745	4910	4905	4910	4905	303
603	20231103	110500	667796525	4910	4915	4915	4905	1246
604	20231103	110400	661673375	4910	4910	4910	4910	121
605	20231103	110300	661079265	4920	4915	4920	4910	3474
606	20231103	110200	644012190	4920	4915	4920	4910	59
607	20231103	110100	643722275	4915	4910	4920	4910	4454
608	20231103	110000	621848315	4910	4890	4910	4880	3573
609	20231103	105900	604353765	4875	4895	4900	4875	2014
610	20231103	105800	594510430	4895	4865	4895	4865	17264
611	20231103	105700	510286110	4865	4860	4865	4850	2760
612	20231103	105600	496875615	4855	4855	4855	4840	804
613	20231103	105500	492972555	4855	4850	4860	4850	1026
614	20231103	105400	487994645	4850	4850	4850	4850	164
615	20231103	105300	487199245	4850	4850	4850	4850	10
616	20231103	105200	487150745	4850	4850	4850	4850	63
617	20231103	105100	486845195	4850	4855	4860	4850	142
618	20231103	105000	486156280	4860	4860	4860	4860	0
619	20231103	104900	486156280	4860	4860	4860	4860	1
620	20231103	104800	486151420	4860	4855	4860	4855	2001
621	20231103	104700	476436560	4860	4860	4860	4860	14
622	20231103	104600	476368520	4855	4860	4860	4855	235
623	20231103	104500	475227585	4860	4860	4860	4860	0
624	20231103	104400	475227585	4860	4860	4860	4860	182
625	20231103	104300	474343065	4865	4860	4865	4860	1427
626	20231103	104200	467407820	4860	4860	4860	4860	6
627	20231103	104100	467378660	4860	4860	4860	4860	201
628	20231103	104000	466401800	4860	4860	4860	4855	6
629	20231103	103900	466372660	4855	4860	4860	4855	1007
630	20231103	103800	461478660	4865	4860	4865	4860	696
631	20231103	103700	458095960	4870	4865	4870	4860	888
632	20231103	103600	453777585	4865	4850	4865	4850	7349
633	20231103	103500	418102315	4845	4845	4845	4845	1150
634	20231103	103400	412530565	4845	4830	4845	4830	414
635	20231103	103300	410526805	4840	4840	4840	4840	600
636	20231103	103200	407622805	4840	4840	4840	4840	1
637	20231103	103100	407617965	4835	4840	4840	4835	47
638	20231103	103000	407390670	4840	4840	4840	4840	497
639	20231103	102900	404985190	4840	4830	4840	4830	845
640	20231103	102800	400902740	4830	4830	4830	4830	5
641	20231103	102700	400878590	4830	4830	4830	4830	0
642	20231103	102600	400878590	4830	4820	4830	4820	105
643	20231103	102500	400372480	4835	4835	4835	4835	206
644	20231103	102400	399376470	4835	4840	4840	4835	1044
645	20231103	102300	394323515	4825	4825	4825	4825	207
646	20231103	102200	393324740	4830	4830	4830	4825	582
647	20231103	102100	390515810	4840	4850	4850	4810	8864
648	20231103	102000	347788885	4850	4850	4850	4845	40
649	20231103	101900	347594910	4850	4850	4850	4850	1017
650	20231103	101800	342662460	4845	4845	4845	4845	501
651	20231103	101700	340235115	4845	4840	4850	4835	2708
652	20231103	101600	327120310	4840	4835	4840	4835	201
653	20231103	101500	326148470	4840	4840	4840	4840	0
654	20231103	101400	326148470	4840	4840	4840	4840	11
655	20231103	101300	326095230	4830	4840	4840	4830	121
656	20231103	101200	325510700	4830	4840	4845	4830	1549
657	20231103	101100	318022035	4840	4835	4840	4835	91
658	20231103	101000	317582040	4840	4830	4840	4830	1861
659	20231103	100900	308587355	4840	4840	4840	4840	20
660	20231103	100800	308490555	4840	4840	4840	4840	1
661	20231103	100700	308485715	4835	4840	4840	4830	394
662	20231103	100600	306580770	4835	4835	4835	4835	415
663	20231103	100500	304574245	4840	4835	4840	4825	1736
664	20231103	100400	296185490	4845	4840	4845	4840	174
665	20231103	100300	295343255	4835	4835	4845	4835	3764
666	20231103	100200	277136750	4830	4825	4830	4815	805
667	20231103	100100	273253055	4830	4830	4830	4830	0
668	20231103	100000	273253055	4830	4830	4830	4825	1584
669	20231103	095900	265607335	4835	4835	4835	4830	2588
670	20231103	095800	253104870	4830	4810	4835	4805	11810
671	20231103	095700	196197460	4810	4810	4810	4810	12
672	20231103	095600	196139740	4810	4810	4810	4800	1426
673	20231103	095500	189294920	4800	4805	4805	4800	1000
674	20231103	095400	184494895	4810	4810	4810	4810	0
675	20231103	095300	184494895	4810	4810	4810	4810	0
676	20231103	095200	184494895	4810	4810	4810	4810	0
677	20231103	095100	184494895	4810	4805	4810	4800	151
678	20231103	095000	183769630	4815	4815	4815	4815	0
679	20231103	094900	183769630	4815	4815	4815	4815	100
680	20231103	094800	183288130	4810	4810	4810	4810	1070
681	20231103	094700	178141430	4805	4800	4805	4800	1281
682	20231103	094600	171992465	4805	4805	4805	4800	1715
683	20231103	094500	163756795	4805	4800	4805	4800	639
684	20231103	094400	160688530	4800	4810	4810	4800	1063
685	20231103	094300	155582860	4810	4800	4810	4800	1392
686	20231103	094200	148898345	4805	4805	4805	4805	169
687	20231103	094100	148086300	4810	4810	4810	4810	0
688	20231103	094000	148086300	4810	4810	4810	4810	174
689	20231103	093900	147249360	4815	4815	4815	4815	4
690	20231103	093800	147230100	4810	4810	4810	4810	0
691	20231103	093700	147230100	4810	4810	4810	4810	1
692	20231103	093600	147225290	4815	4810	4820	4810	1726
693	20231103	093500	138917415	4810	4800	4810	4800	4007
694	20231103	093400	119683745	4800	4810	4810	4800	310
695	20231103	093300	118195735	4810	4810	4810	4810	104
696	20231103	093200	117695495	4800	4800	4800	4800	2000
697	20231103	093100	108095495	4795	4795	4795	4795	0
698	20231103	093000	108095495	4795	4810	4810	4795	1006
699	20231103	092900	103271635	4795	4800	4800	4795	2562
700	20231103	092800	90986355	4800	4805	4805	4800	2459
701	20231103	092700	79182860	4805	4805	4805	4805	197
702	20231103	092600	78236275	4805	4810	4810	4805	348
703	20231103	092500	76564085	4810	4810	4815	4810	268
704	20231103	092400	75274915	4810	4810	4810	4810	1601
705	20231103	092300	67574105	4815	4800	4815	4800	2
706	20231103	092200	67564490	4815	4815	4815	4815	19
707	20231103	092100	67473005	4800	4815	4815	4800	220
708	20231103	092000	66415400	4820	4820	4820	4820	10
709	20231103	091900	66367200	4820	4825	4825	4820	220
710	20231103	091800	65305790	4825	4820	4825	4820	1070
711	20231103	091700	60147020	4820	4800	4820	4800	1843
712	20231103	091600	51282435	4800	4800	4800	4800	0
713	20231103	091500	51282435	4800	4800	4800	4800	233
714	20231103	091400	50164035	4805	4800	4805	4800	718
715	20231103	091300	46717545	4805	4805	4805	4795	317
716	20231103	091200	45194470	4800	4800	4800	4800	326
717	20231103	091100	43629670	4815	4815	4815	4815	0
718	20231103	091000	43629670	4815	4800	4815	4800	117
719	20231103	090900	43067800	4800	4805	4815	4800	101
720	20231103	090800	42582490	4815	4815	4815	4805	125
721	20231103	090700	41981555	4805	4805	4805	4805	201
722	20231103	090600	41015750	4820	4820	4820	4820	0
723	20231103	090500	41015750	4820	4820	4820	4820	0
724	20231103	090400	41015750	4820	4795	4820	4795	265
725	20231103	090300	39741295	4835	4790	4835	4785	2142
726	20231103	090200	29454915	4790	4800	4800	4790	2881
727	20231103	090100	15650860	4795	4800	4805	4795	1462
728	20231103	090000	8631595	4800	4805	4805	4800	1798