KissMeData/417180/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212200	115862940	2945	2945	2945	2945	2373
3	20231103	212100	115862940	2945	2945	2945	2945	0
4	20231103	212000	115862940	2945	2945	2945	2945	0
5	20231103	211900	115862940	2945	2945	2945	2945	0
6	20231103	211800	115862940	2945	2945	2945	2945	0
7	20231103	211700	115862940	2945	2945	2945	2945	0
8	20231103	211600	115862940	2945	2945	2945	2945	0
9	20231103	211500	115862940	2945	2945	2945	2945	0
10	20231103	211400	115862940	2945	2945	2945	2945	0
11	20231103	211300	115862940	2945	2945	2945	2945	0
12	20231103	211200	115862940	2945	2945	2945	2945	0
13	20231103	211100	115862940	2945	2945	2945	2945	0
14	20231103	211000	115862940	2945	2945	2945	2945	0
15	20231103	210900	115862940	2945	2945	2945	2945	0
16	20231103	210800	115862940	2945	2945	2945	2945	0
17	20231103	210700	115862940	2945	2945	2945	2945	0
18	20231103	210600	115862940	2945	2945	2945	2945	0
19	20231103	210500	115862940	2945	2945	2945	2945	0
20	20231103	210400	115862940	2945	2945	2945	2945	0
21	20231103	210300	115862940	2945	2945	2945	2945	0
22	20231103	210200	115862940	2945	2945	2945	2945	0
23	20231103	210100	115862940	2945	2945	2945	2945	0
24	20231103	210000	115862940	2945	2945	2945	2945	0
25	20231103	205900	115862940	2945	2945	2945	2945	0
26	20231103	205800	115862940	2945	2945	2945	2945	0
27	20231103	205700	115862940	2945	2945	2945	2945	0
28	20231103	205600	115862940	2945	2945	2945	2945	0
29	20231103	205500	115862940	2945	2945	2945	2945	0
30	20231103	205400	115862940	2945	2945	2945	2945	0
31	20231103	205300	115862940	2945	2945	2945	2945	0
32	20231103	205200	115862940	2945	2945	2945	2945	2373
33	20231103	205100	115862940	2945	2945	2945	2945	0
34	20231103	205000	115862940	2945	2945	2945	2945	0
35	20231103	204900	115862940	2945	2945	2945	2945	0
36	20231103	204800	115862940	2945	2945	2945	2945	0
37	20231103	204700	115862940	2945	2945	2945	2945	0
38	20231103	204600	115862940	2945	2945	2945	2945	0
39	20231103	204500	115862940	2945	2945	2945	2945	0
40	20231103	204400	115862940	2945	2945	2945	2945	0
41	20231103	204300	115862940	2945	2945	2945	2945	0
42	20231103	204200	115862940	2945	2945	2945	2945	0
43	20231103	204100	115862940	2945	2945	2945	2945	0
44	20231103	204000	115862940	2945	2945	2945	2945	0
45	20231103	203900	115862940	2945	2945	2945	2945	0
46	20231103	203800	115862940	2945	2945	2945	2945	0
47	20231103	203700	115862940	2945	2945	2945	2945	0
48	20231103	203600	115862940	2945	2945	2945	2945	0
49	20231103	203500	115862940	2945	2945	2945	2945	0
50	20231103	203400	115862940	2945	2945	2945	2945	0
51	20231103	203300	115862940	2945	2945	2945	2945	0
52	20231103	203200	115862940	2945	2945	2945	2945	0
53	20231103	203100	115862940	2945	2945	2945	2945	0
54	20231103	203000	115862940	2945	2945	2945	2945	0
55	20231103	202900	115862940	2945	2945	2945	2945	0
56	20231103	202800	115862940	2945	2945	2945	2945	0
57	20231103	202700	115862940	2945	2945	2945	2945	0
58	20231103	202600	115862940	2945	2945	2945	2945	0
59	20231103	202500	115862940	2945	2945	2945	2945	0
60	20231103	202400	115862940	2945	2945	2945	2945	0
61	20231103	202300	115862940	2945	2945	2945	2945	0
62	20231103	202200	115862940	2945	2945	2945	2945	2373
63	20231103	202100	115862940	2945	2945	2945	2945	0
64	20231103	202000	115862940	2945	2945	2945	2945	0
65	20231103	201900	115862940	2945	2945	2945	2945	0
66	20231103	201800	115862940	2945	2945	2945	2945	0
67	20231103	201700	115862940	2945	2945	2945	2945	0
68	20231103	201600	115862940	2945	2945	2945	2945	0
69	20231103	201500	115862940	2945	2945	2945	2945	0
70	20231103	201400	115862940	2945	2945	2945	2945	0
71	20231103	201300	115862940	2945	2945	2945	2945	0
72	20231103	201200	115862940	2945	2945	2945	2945	0
73	20231103	201100	115862940	2945	2945	2945	2945	0
74	20231103	201000	115862940	2945	2945	2945	2945	0
75	20231103	200900	115862940	2945	2945	2945	2945	0
76	20231103	200800	115862940	2945	2945	2945	2945	0
77	20231103	200700	115862940	2945	2945	2945	2945	0
78	20231103	200600	115862940	2945	2945	2945	2945	0
79	20231103	200500	115862940	2945	2945	2945	2945	0
80	20231103	200400	115862940	2945	2945	2945	2945	0
81	20231103	200300	115862940	2945	2945	2945	2945	0
82	20231103	200200	115862940	2945	2945	2945	2945	0
83	20231103	200100	115862940	2945	2945	2945	2945	0
84	20231103	200000	115862940	2945	2945	2945	2945	0
85	20231103	195900	115862940	2945	2945	2945	2945	0
86	20231103	195800	115862940	2945	2945	2945	2945	0
87	20231103	195700	115862940	2945	2945	2945	2945	0
88	20231103	195600	115862940	2945	2945	2945	2945	0
89	20231103	195500	115862940	2945	2945	2945	2945	0
90	20231103	195400	115862940	2945	2945	2945	2945	0
91	20231103	195300	115862940	2945	2945	2945	2945	0
92	20231103	195200	115862940	2945	2945	2945	2945	2373
93	20231103	195100	115862940	2945	2945	2945	2945	0
94	20231103	195000	115862940	2945	2945	2945	2945	0
95	20231103	194900	115862940	2945	2945	2945	2945	0
96	20231103	194800	115862940	2945	2945	2945	2945	0
97	20231103	194700	115862940	2945	2945	2945	2945	0
98	20231103	194600	115862940	2945	2945	2945	2945	0
99	20231103	194500	115862940	2945	2945	2945	2945	0
100	20231103	194400	115862940	2945	2945	2945	2945	0
101	20231103	194300	115862940	2945	2945	2945	2945	0
102	20231103	194200	115862940	2945	2945	2945	2945	0
103	20231103	194100	115862940	2945	2945	2945	2945	0
104	20231103	194000	115862940	2945	2945	2945	2945	0
105	20231103	193900	115862940	2945	2945	2945	2945	0
106	20231103	193800	115862940	2945	2945	2945	2945	0
107	20231103	193700	115862940	2945	2945	2945	2945	0
108	20231103	193600	115862940	2945	2945	2945	2945	0
109	20231103	193500	115862940	2945	2945	2945	2945	0
110	20231103	193400	115862940	2945	2945	2945	2945	0
111	20231103	193300	115862940	2945	2945	2945	2945	0
112	20231103	193200	115862940	2945	2945	2945	2945	0
113	20231103	193100	115862940	2945	2945	2945	2945	0
114	20231103	193000	115862940	2945	2945	2945	2945	0
115	20231103	192900	115862940	2945	2945	2945	2945	0
116	20231103	192800	115862940	2945	2945	2945	2945	0
117	20231103	192700	115862940	2945	2945	2945	2945	0
118	20231103	192600	115862940	2945	2945	2945	2945	0
119	20231103	192500	115862940	2945	2945	2945	2945	0
120	20231103	192400	115862940	2945	2945	2945	2945	0
121	20231103	192300	115862940	2945	2945	2945	2945	0
122	20231103	192200	115862940	2945	2945	2945	2945	2373
123	20231103	192100	115862940	2945	2945	2945	2945	0
124	20231103	192000	115862940	2945	2945	2945	2945	0
125	20231103	191900	115862940	2945	2945	2945	2945	0
126	20231103	191800	115862940	2945	2945	2945	2945	0
127	20231103	191700	115862940	2945	2945	2945	2945	0
128	20231103	191600	115862940	2945	2945	2945	2945	0
129	20231103	191500	115862940	2945	2945	2945	2945	0
130	20231103	191400	115862940	2945	2945	2945	2945	0
131	20231103	191300	115862940	2945	2945	2945	2945	0
132	20231103	191200	115862940	2945	2945	2945	2945	0
133	20231103	191100	115862940	2945	2945	2945	2945	0
134	20231103	191000	115862940	2945	2945	2945	2945	0
135	20231103	190900	115862940	2945	2945	2945	2945	0
136	20231103	190800	115862940	2945	2945	2945	2945	0
137	20231103	190700	115862940	2945	2945	2945	2945	0
138	20231103	190600	115862940	2945	2945	2945	2945	0
139	20231103	190500	115862940	2945	2945	2945	2945	0
140	20231103	190400	115862940	2945	2945	2945	2945	0
141	20231103	190300	115862940	2945	2945	2945	2945	0
142	20231103	190200	115862940	2945	2945	2945	2945	0
143	20231103	190100	115862940	2945	2945	2945	2945	0
144	20231103	190000	115862940	2945	2945	2945	2945	0
145	20231103	185900	115862940	2945	2945	2945	2945	0
146	20231103	185800	115862940	2945	2945	2945	2945	0
147	20231103	185700	115862940	2945	2945	2945	2945	0
148	20231103	185600	115862940	2945	2945	2945	2945	0
149	20231103	185500	115862940	2945	2945	2945	2945	0
150	20231103	185400	115862940	2945	2945	2945	2945	0
151	20231103	185300	115862940	2945	2945	2945	2945	0
152	20231103	185200	115862940	2945	2945	2945	2945	2373
153	20231103	185100	115862940	2945	2945	2945	2945	0
154	20231103	185000	115862940	2945	2945	2945	2945	0
155	20231103	184900	115862940	2945	2945	2945	2945	0
156	20231103	184800	115862940	2945	2945	2945	2945	0
157	20231103	184700	115862940	2945	2945	2945	2945	0
158	20231103	184600	115862940	2945	2945	2945	2945	0
159	20231103	184500	115862940	2945	2945	2945	2945	0
160	20231103	184400	115862940	2945	2945	2945	2945	0
161	20231103	184300	115862940	2945	2945	2945	2945	0
162	20231103	184200	115862940	2945	2945	2945	2945	0
163	20231103	184100	115862940	2945	2945	2945	2945	0
164	20231103	184000	115862940	2945	2945	2945	2945	0
165	20231103	183900	115862940	2945	2945	2945	2945	0
166	20231103	183800	115862940	2945	2945	2945	2945	0
167	20231103	183700	115862940	2945	2945	2945	2945	0
168	20231103	183600	115862940	2945	2945	2945	2945	0
169	20231103	183500	115862940	2945	2945	2945	2945	0
170	20231103	183400	115862940	2945	2945	2945	2945	0
171	20231103	183300	115862940	2945	2945	2945	2945	0
172	20231103	183200	115862940	2945	2945	2945	2945	0
173	20231103	183100	115862940	2945	2945	2945	2945	0
174	20231103	183000	115862940	2945	2945	2945	2945	0
175	20231103	182900	115862940	2945	2945	2945	2945	0
176	20231103	182800	115862940	2945	2945	2945	2945	0
177	20231103	182700	115862940	2945	2945	2945	2945	0
178	20231103	182600	115862940	2945	2945	2945	2945	0
179	20231103	182500	115862940	2945	2945	2945	2945	0
180	20231103	182400	115862940	2945	2945	2945	2945	0
181	20231103	182300	115862940	2945	2945	2945	2945	0
182	20231103	182200	115862940	2945	2945	2945	2945	2373
183	20231103	182100	115862940	2945	2945	2945	2945	0
184	20231103	182000	115862940	2945	2945	2945	2945	0
185	20231103	181900	115862940	2945	2945	2945	2945	0
186	20231103	181800	115862940	2945	2945	2945	2945	0
187	20231103	181700	115862940	2945	2945	2945	2945	0
188	20231103	181600	115862940	2945	2945	2945	2945	0
189	20231103	181500	115862940	2945	2945	2945	2945	0
190	20231103	181400	115862940	2945	2945	2945	2945	0
191	20231103	181300	115862940	2945	2945	2945	2945	0
192	20231103	181200	115862940	2945	2945	2945	2945	0
193	20231103	181100	115862940	2945	2945	2945	2945	0
194	20231103	181000	115862940	2945	2945	2945	2945	0
195	20231103	180900	115862940	2945	2945	2945	2945	0
196	20231103	180800	115862940	2945	2945	2945	2945	0
197	20231103	180700	115862940	2945	2945	2945	2945	0
198	20231103	180600	115862940	2945	2945	2945	2945	0
199	20231103	180500	115862940	2945	2945	2945	2945	0
200	20231103	180400	115862940	2945	2945	2945	2945	0
201	20231103	180300	115862940	2945	2945	2945	2945	0
202	20231103	180200	115862940	2945	2945	2945	2945	0
203	20231103	180100	115862940	2945	2945	2945	2945	0
204	20231103	180000	115862940	2945	2945	2945	2945	0
205	20231103	175900	115862940	2945	2945	2945	2945	0
206	20231103	175800	115862940	2945	2945	2945	2945	0
207	20231103	175700	115862940	2945	2945	2945	2945	0
208	20231103	175600	115862940	2945	2945	2945	2945	0
209	20231103	175500	115862940	2945	2945	2945	2945	0
210	20231103	175400	115862940	2945	2945	2945	2945	0
211	20231103	175300	115862940	2945	2945	2945	2945	0
212	20231103	175200	115862940	2945	2945	2945	2945	2373
213	20231103	175100	115862940	2945	2945	2945	2945	0
214	20231103	175000	115862940	2945	2945	2945	2945	0
215	20231103	174900	115862940	2945	2945	2945	2945	0
216	20231103	174800	115862940	2945	2945	2945	2945	0
217	20231103	174700	115862940	2945	2945	2945	2945	0
218	20231103	174600	115862940	2945	2945	2945	2945	0
219	20231103	174500	115862940	2945	2945	2945	2945	0
220	20231103	174400	115862940	2945	2945	2945	2945	0
221	20231103	174300	115862940	2945	2945	2945	2945	0
222	20231103	174200	115862940	2945	2945	2945	2945	0
223	20231103	174100	115862940	2945	2945	2945	2945	0
224	20231103	174000	115862940	2945	2945	2945	2945	0
225	20231103	173900	115862940	2945	2945	2945	2945	0
226	20231103	173800	115862940	2945	2945	2945	2945	0
227	20231103	173700	115862940	2945	2945	2945	2945	0
228	20231103	173600	115862940	2945	2945	2945	2945	0
229	20231103	173500	115862940	2945	2945	2945	2945	0
230	20231103	173400	115862940	2945	2945	2945	2945	0
231	20231103	173300	115862940	2945	2945	2945	2945	0
232	20231103	173200	115862940	2945	2945	2945	2945	0
233	20231103	173100	115862940	2945	2945	2945	2945	0
234	20231103	173000	115862940	2945	2945	2945	2945	0
235	20231103	172900	115862940	2945	2945	2945	2945	0
236	20231103	172800	115862940	2945	2945	2945	2945	0
237	20231103	172700	115862940	2945	2945	2945	2945	0
238	20231103	172600	115862940	2945	2945	2945	2945	0
239	20231103	172500	115862940	2945	2945	2945	2945	0
240	20231103	172400	115862940	2945	2945	2945	2945	0
241	20231103	172300	115862940	2945	2945	2945	2945	0
242	20231103	172200	115862940	2945	2945	2945	2945	2373
243	20231103	172100	115862940	2945	2945	2945	2945	0
244	20231103	172000	115862940	2945	2945	2945	2945	0
245	20231103	171900	115862940	2945	2945	2945	2945	0
246	20231103	171800	115862940	2945	2945	2945	2945	0
247	20231103	171700	115862940	2945	2945	2945	2945	0
248	20231103	171600	115862940	2945	2945	2945	2945	0
249	20231103	171500	115862940	2945	2945	2945	2945	0
250	20231103	171400	115862940	2945	2945	2945	2945	0
251	20231103	171300	115862940	2945	2945	2945	2945	0
252	20231103	171200	115862940	2945	2945	2945	2945	0
253	20231103	171100	115862940	2945	2945	2945	2945	0
254	20231103	171000	115862940	2945	2945	2945	2945	0
255	20231103	170900	115862940	2945	2945	2945	2945	0
256	20231103	170800	115862940	2945	2945	2945	2945	0
257	20231103	170700	115862940	2945	2945	2945	2945	0
258	20231103	170600	115862940	2945	2945	2945	2945	0
259	20231103	170500	115862940	2945	2945	2945	2945	0
260	20231103	170400	115862940	2945	2945	2945	2945	0
261	20231103	170300	115862940	2945	2945	2945	2945	0
262	20231103	170200	115862940	2945	2945	2945	2945	0
263	20231103	170100	115862940	2945	2945	2945	2945	0
264	20231103	170000	115862940	2945	2945	2945	2945	0
265	20231103	165900	115862940	2945	2945	2945	2945	0
266	20231103	165800	115862940	2945	2945	2945	2945	0
267	20231103	165700	115862940	2945	2945	2945	2945	0
268	20231103	165600	115862940	2945	2945	2945	2945	0
269	20231103	165500	115862940	2945	2945	2945	2945	0
270	20231103	165400	115862940	2945	2945	2945	2945	0
271	20231103	165300	115862940	2945	2945	2945	2945	0
272	20231103	165200	115862940	2945	2945	2945	2945	2373
273	20231103	165100	115862940	2945	2945	2945	2945	0
274	20231103	165000	115862940	2945	2945	2945	2945	0
275	20231103	164900	115862940	2945	2945	2945	2945	0
276	20231103	164800	115862940	2945	2945	2945	2945	0
277	20231103	164700	115862940	2945	2945	2945	2945	0
278	20231103	164600	115862940	2945	2945	2945	2945	0
279	20231103	164500	115862940	2945	2945	2945	2945	0
280	20231103	164400	115862940	2945	2945	2945	2945	0
281	20231103	164300	115862940	2945	2945	2945	2945	0
282	20231103	164200	115862940	2945	2945	2945	2945	0
283	20231103	164100	115862940	2945	2945	2945	2945	0
284	20231103	164000	115862940	2945	2945	2945	2945	0
285	20231103	163900	115862940	2945	2945	2945	2945	0
286	20231103	163800	115862940	2945	2945	2945	2945	0
287	20231103	163700	115862940	2945	2945	2945	2945	0
288	20231103	163600	115862940	2945	2945	2945	2945	0
289	20231103	163500	115862940	2945	2945	2945	2945	0
290	20231103	163400	115862940	2945	2945	2945	2945	0
291	20231103	163300	115862940	2945	2945	2945	2945	0
292	20231103	163200	115862940	2945	2945	2945	2945	0
293	20231103	163100	115862940	2945	2945	2945	2945	0
294	20231103	163000	115862940	2945	2945	2945	2945	0
295	20231103	162900	115862940	2945	2945	2945	2945	0
296	20231103	162800	115862940	2945	2945	2945	2945	0
297	20231103	162700	115862940	2945	2945	2945	2945	0
298	20231103	162600	115862940	2945	2945	2945	2945	0
299	20231103	162500	115862940	2945	2945	2945	2945	0
300	20231103	162400	115862940	2945	2945	2945	2945	0
301	20231103	162300	115862940	2945	2945	2945	2945	0
302	20231103	162200	115862940	2945	2945	2945	2945	2373
303	20231103	162100	115862940	2945	2945	2945	2945	0
304	20231103	162000	115862940	2945	2945	2945	2945	0
305	20231103	161900	115862940	2945	2945	2945	2945	0
306	20231103	161800	115862940	2945	2945	2945	2945	0
307	20231103	161700	115862940	2945	2945	2945	2945	0
308	20231103	161600	115862940	2945	2945	2945	2945	0
309	20231103	161500	115862940	2945	2945	2945	2945	0
310	20231103	161400	115862940	2945	2945	2945	2945	0
311	20231103	161300	115862940	2945	2945	2945	2945	0
312	20231103	161200	115862940	2945	2945	2945	2945	0
313	20231103	161100	115862940	2945	2945	2945	2945	0
314	20231103	161000	115862940	2945	2945	2945	2945	0
315	20231103	160900	115862940	2945	2945	2945	2945	0
316	20231103	160800	115862940	2945	2945	2945	2945	0
317	20231103	160700	115862940	2945	2945	2945	2945	0
318	20231103	160600	115862940	2945	2945	2945	2945	0
319	20231103	160500	115862940	2945	2945	2945	2945	0
320	20231103	160400	115862940	2945	2945	2945	2945	0
321	20231103	160300	115862940	2945	2945	2945	2945	0
322	20231103	160200	115862940	2945	2945	2945	2945	0
323	20231103	160100	115862940	2945	2945	2945	2945	0
324	20231103	160000	115862940	2945	2945	2945	2945	0
325	20231103	155900	115862940	2945	2945	2945	2945	0
326	20231103	155800	115862940	2945	2945	2945	2945	0
327	20231103	155700	115862940	2945	2945	2945	2945	0
328	20231103	155600	115862940	2945	2945	2945	2945	0
329	20231103	155500	115862940	2945	2945	2945	2945	0
330	20231103	155400	115862940	2945	2945	2945	2945	0
331	20231103	155300	115862940	2945	2945	2945	2945	0
332	20231103	155200	115862940	2945	2945	2945	2945	2373
333	20231103	155100	115862940	2945	2945	2945	2945	0
334	20231103	155000	115862940	2945	2945	2945	2945	0
335	20231103	154900	115862940	2945	2945	2945	2945	0
336	20231103	154800	115862940	2945	2945	2945	2945	0
337	20231103	154700	115862940	2945	2945	2945	2945	0
338	20231103	154600	115862940	2945	2945	2945	2945	0
339	20231103	154500	115862940	2945	2945	2945	2945	0
340	20231103	154400	115862940	2945	2945	2945	2945	0
341	20231103	154300	115862940	2945	2945	2945	2945	0
342	20231103	154200	115862940	2945	2945	2945	2945	0
343	20231103	154100	115862940	2945	2945	2945	2945	0
344	20231103	154000	115862940	2945	2945	2945	2945	0
345	20231103	153900	115862940	2945	2945	2945	2945	0
346	20231103	153800	115862940	2945	2945	2945	2945	0
347	20231103	153700	115862940	2945	2945	2945	2945	0
348	20231103	153600	115862940	2945	2945	2945	2945	0
349	20231103	153500	115862940	2945	2945	2945	2945	0
350	20231103	153400	115862940	2945	2945	2945	2945	0
351	20231103	153300	115862940	2945	2945	2945	2945	0
352	20231103	153200	115862940	2945	2945	2945	2945	0
353	20231103	153100	115862940	2945	2945	2945	2945	0
354	20231103	153000	115862940	2945	2945	2945	2945	2373
355	20231103	152900	108874455	2945	2945	2945	2945	0
356	20231103	152800	108874455	2945	2945	2945	2945	0
357	20231103	152700	108874455	2945	2945	2945	2945	0
358	20231103	152600	108874455	2945	2945	2945	2945	0
359	20231103	152500	108874455	2945	2945	2945	2945	0
360	20231103	152400	108874455	2945	2945	2945	2945	0
361	20231103	152300	108874455	2945	2945	2945	2945	0
362	20231103	152200	108874455	2945	2945	2945	2945	0
363	20231103	152100	108874455	2945	2945	2945	2945	0
364	20231103	152000	108874455	2945	2945	2945	2945	0
365	20231103	151900	108874455	2945	2945	2945	2945	1
366	20231103	151800	108871510	2950	2950	2950	2950	0
367	20231103	151700	108871510	2950	2945	2950	2945	818
368	20231103	151600	106461600	2945	2935	2945	2925	638
369	20231103	151500	104593060	2930	2930	2930	2930	0
370	20231103	151400	104593060	2930	2930	2930	2930	190
371	20231103	151300	104036360	2935	2935	2935	2935	0
372	20231103	151200	104036360	2935	2935	2935	2935	45
373	20231103	151100	103904285	2935	2935	2935	2935	81
374	20231103	151000	103666550	2940	2940	2940	2940	0
375	20231103	150900	103666550	2940	2940	2940	2940	0
376	20231103	150800	103666550	2940	2940	2940	2935	11
377	20231103	150700	103634215	2945	2945	2945	2945	0
378	20231103	150600	103634215	2945	2945	2945	2945	0
379	20231103	150500	103634215	2945	2945	2945	2945	0
380	20231103	150400	103634215	2945	2945	2945	2945	0
381	20231103	150300	103634215	2945	2945	2945	2945	0
382	20231103	150200	103634215	2945	2945	2945	2945	0
383	20231103	150100	103634215	2945	2945	2945	2945	170
384	20231103	150000	103133565	2945	2945	2945	2945	0
385	20231103	145900	103133565	2945	2945	2945	2945	68
386	20231103	145800	102933305	2945	2935	2945	2935	265
387	20231103	145700	102154735	2935	2930	2935	2930	101
388	20231103	145600	101858800	2935	2935	2935	2935	0
389	20231103	145500	101858800	2935	2935	2935	2935	0
390	20231103	145400	101858800	2935	2935	2935	2935	0
391	20231103	145300	101858800	2935	2935	2935	2935	34
392	20231103	145200	101759010	2935	2935	2935	2935	0
393	20231103	145100	101759010	2935	2935	2935	2935	0
394	20231103	145000	101759010	2935	2935	2935	2935	0
395	20231103	144900	101759010	2935	2935	2935	2935	0
396	20231103	144800	101759010	2935	2935	2935	2935	0
397	20231103	144700	101759010	2935	2935	2935	2935	0
398	20231103	144600	101759010	2935	2935	2935	2935	0
399	20231103	144500	101759010	2935	2935	2935	2935	0
400	20231103	144400	101759010	2935	2935	2935	2935	1
401	20231103	144300	101756075	2915	2920	2920	2915	1642
402	20231103	144200	96969075	2920	2925	2925	2920	12
403	20231103	144100	96934025	2930	2930	2930	2930	0
404	20231103	144000	96934025	2930	2930	2930	2930	10
405	20231103	143900	96904725	2935	2935	2935	2935	0
406	20231103	143800	96904725	2935	2935	2935	2935	0
407	20231103	143700	96904725	2935	2935	2935	2935	0
408	20231103	143600	96904725	2935	2935	2935	2935	0
409	20231103	143500	96904725	2935	2935	2935	2935	0
410	20231103	143400	96904725	2935	2935	2935	2935	0
411	20231103	143300	96904725	2935	2935	2935	2935	0
412	20231103	143200	96904725	2935	2935	2935	2935	0
413	20231103	143100	96904725	2935	2935	2935	2935	0
414	20231103	143000	96904725	2935	2935	2935	2935	0
415	20231103	142900	96904725	2935	2935	2935	2935	0
416	20231103	142800	96904725	2935	2930	2935	2920	451
417	20231103	142700	95587565	2935	2935	2935	2935	20
418	20231103	142600	95528865	2940	2940	2940	2940	0
419	20231103	142500	95528865	2940	2940	2940	2940	0
420	20231103	142400	95528865	2940	2940	2940	2940	0
421	20231103	142300	95528865	2940	2940	2940	2940	0
422	20231103	142200	95528865	2940	2935	2940	2930	151
423	20231103	142100	95086420	2940	2940	2940	2940	1
424	20231103	142000	95083480	2940	2940	2940	2940	0
425	20231103	141900	95083480	2940	2940	2940	2940	0
426	20231103	141800	95083480	2940	2940	2940	2940	0
427	20231103	141700	95083480	2940	2940	2940	2940	8
428	20231103	141600	95059960	2940	2940	2940	2940	44
429	20231103	141500	94930600	2945	2945	2945	2945	0
430	20231103	141400	94930600	2945	2945	2945	2945	0
431	20231103	141300	94930600	2945	2945	2945	2945	0
432	20231103	141200	94930600	2945	2945	2945	2945	0
433	20231103	141100	94930600	2945	2945	2945	2945	0
434	20231103	141000	94930600	2945	2945	2945	2945	0
435	20231103	140900	94930600	2945	2945	2945	2945	125
436	20231103	140800	94562475	2940	2940	2940	2940	2
437	20231103	140700	94556595	2945	2945	2945	2945	0
438	20231103	140600	94556595	2945	2945	2945	2945	0
439	20231103	140500	94556595	2945	2945	2945	2945	0
440	20231103	140400	94556595	2945	2945	2945	2945	0
441	20231103	140300	94556595	2945	2945	2945	2945	0
442	20231103	140200	94556595	2945	2945	2945	2945	0
443	20231103	140100	94556595	2945	2945	2945	2945	0
444	20231103	140000	94556595	2945	2945	2945	2945	0
445	20231103	135900	94556595	2945	2945	2945	2945	0
446	20231103	135800	94556595	2945	2945	2945	2945	10
447	20231103	135700	94527145	2945	2945	2945	2945	0
448	20231103	135600	94527145	2945	2945	2945	2945	0
449	20231103	135500	94527145	2945	2945	2945	2945	0
450	20231103	135400	94527145	2945	2945	2945	2945	0
451	20231103	135300	94527145	2945	2945	2945	2945	1
452	20231103	135200	94524200	2940	2940	2940	2940	117
453	20231103	135100	94180220	2940	2940	2940	2940	3
454	20231103	135000	94171400	2940	2940	2940	2940	0
455	20231103	134900	94171400	2940	2940	2940	2940	0
456	20231103	134800	94171400	2940	2940	2940	2940	0
457	20231103	134700	94171400	2940	2940	2940	2940	0
458	20231103	134600	94171400	2940	2940	2940	2940	0
459	20231103	134500	94171400	2940	2940	2940	2940	0
460	20231103	134400	94171400	2940	2940	2940	2940	0
461	20231103	134300	94171400	2940	2940	2940	2940	0
462	20231103	134200	94171400	2940	2940	2940	2940	0
463	20231103	134100	94171400	2940	2940	2940	2940	0
464	20231103	134000	94171400	2940	2930	2940	2915	1301
465	20231103	133900	90370735	2945	2945	2945	2945	0
466	20231103	133800	90370735	2945	2945	2945	2945	0
467	20231103	133700	90370735	2945	2945	2945	2945	0
468	20231103	133600	90370735	2945	2945	2945	2945	0
469	20231103	133500	90370735	2945	2945	2945	2945	0
470	20231103	133400	90370735	2945	2945	2945	2945	0
471	20231103	133300	90370735	2945	2945	2945	2945	0
472	20231103	133200	90370735	2945	2945	2945	2945	0
473	20231103	133100	90370735	2945	2945	2945	2945	0
474	20231103	133000	90370735	2945	2945	2945	2945	1
475	20231103	132900	90367790	2925	2925	2925	2925	0
476	20231103	132800	90367790	2925	2925	2925	2925	0
477	20231103	132700	90367790	2925	2925	2925	2925	0
478	20231103	132600	90367790	2925	2925	2925	2925	0
479	20231103	132500	90367790	2925	2935	2935	2925	44
480	20231103	132400	90238735	2945	2945	2945	2945	0
481	20231103	132300	90238735	2945	2945	2945	2945	45
482	20231103	132200	90106210	2950	2950	2950	2950	0
483	20231103	132100	90106210	2950	2950	2950	2950	0
484	20231103	132000	90106210	2950	2950	2950	2950	0
485	20231103	131900	90106210	2950	2950	2950	2950	0
486	20231103	131800	90106210	2950	2950	2950	2950	0
487	20231103	131700	90106210	2950	2950	2950	2950	269
488	20231103	131600	89312660	2950	2950	2950	2950	1
489	20231103	131500	89309710	2935	2935	2935	2935	0
490	20231103	131400	89309710	2935	2935	2935	2935	0
491	20231103	131300	89309710	2935	2935	2935	2935	0
492	20231103	131200	89309710	2935	2935	2935	2935	0
493	20231103	131100	89309710	2935	2935	2935	2935	0
494	20231103	131000	89309710	2935	2935	2935	2935	0
495	20231103	130900	89309710	2935	2935	2935	2935	0
496	20231103	130800	89309710	2935	2935	2935	2935	9
497	20231103	130700	89283295	2945	2945	2945	2945	72
498	20231103	130600	89071255	2945	2945	2945	2945	200
499	20231103	130500	88482255	2950	2950	2950	2950	0
500	20231103	130400	88482255	2950	2950	2950	2950	1
501	20231103	130300	88479305	2955	2955	2955	2955	0
502	20231103	130200	88479305	2955	2955	2955	2955	1
503	20231103	130100	88476350	2955	2955	2955	2955	300
504	20231103	130000	87589850	2955	2955	2955	2955	0
505	20231103	125900	87589850	2955	2955	2955	2955	1
506	20231103	125800	87586895	2950	2950	2950	2950	0
507	20231103	125700	87586895	2950	2950	2950	2950	0
508	20231103	125600	87586895	2950	2950	2950	2950	29
509	20231103	125500	87501345	2950	2950	2950	2950	11
510	20231103	125400	87468895	2960	2960	2960	2960	0
511	20231103	125300	87468895	2960	2960	2960	2960	0
512	20231103	125200	87468895	2960	2960	2960	2960	0
513	20231103	125100	87468895	2960	2960	2960	2960	0
514	20231103	125000	87468895	2960	2960	2960	2960	0
515	20231103	124900	87468895	2960	2955	2960	2955	1000
516	20231103	124800	84512420	2955	2955	2955	2955	0
517	20231103	124700	84512420	2955	2955	2955	2955	0
518	20231103	124600	84512420	2955	2955	2955	2955	132
519	20231103	124500	84122360	2955	2955	2955	2955	0
520	20231103	124400	84122360	2955	2955	2955	2955	1
521	20231103	124300	84119405	2950	2950	2950	2950	0
522	20231103	124200	84119405	2950	2945	2955	2945	388
523	20231103	124100	82975195	2955	2955	2955	2955	1
524	20231103	124000	82972240	2955	2955	2955	2955	0
525	20231103	123900	82972240	2955	2955	2955	2955	0
526	20231103	123800	82972240	2955	2955	2955	2955	1
527	20231103	123700	82969285	2950	2945	2950	2945	1652
528	20231103	123600	78102470	2945	2925	2945	2915	472
529	20231103	123500	76723060	2940	2940	2940	2940	1
530	20231103	123400	76720120	2920	2930	2930	2920	44
531	20231103	123300	76591540	2945	2945	2945	2945	0
532	20231103	123200	76591540	2945	2945	2945	2945	0
533	20231103	123100	76591540	2945	2945	2945	2945	0
534	20231103	123000	76591540	2945	2945	2945	2945	0
535	20231103	122900	76591540	2945	2945	2945	2945	0
536	20231103	122800	76591540	2945	2945	2945	2945	1
537	20231103	122700	76588595	2945	2945	2945	2945	0
538	20231103	122600	76588595	2945	2925	2945	2925	151
539	20231103	122500	76146900	2945	2945	2945	2945	0
540	20231103	122400	76146900	2945	2945	2945	2945	0
541	20231103	122300	76146900	2945	2945	2945	2945	0
542	20231103	122200	76146900	2945	2945	2945	2945	0
543	20231103	122100	76146900	2945	2945	2945	2945	0
544	20231103	122000	76146900	2945	2945	2945	2945	0
545	20231103	121900	76146900	2945	2945	2945	2945	0
546	20231103	121800	76146900	2945	2945	2945	2945	0
547	20231103	121700	76146900	2945	2945	2945	2945	0
548	20231103	121600	76146900	2945	2945	2945	2945	0
549	20231103	121500	76146900	2945	2945	2945	2945	0
550	20231103	121400	76146900	2945	2945	2945	2945	0
551	20231103	121300	76146900	2945	2940	2945	2940	687
552	20231103	121200	74127115	2940	2940	2940	2940	0
553	20231103	121100	74127115	2940	2940	2940	2940	0
554	20231103	121000	74127115	2940	2940	2940	2940	0
555	20231103	120900	74127115	2940	2940	2940	2940	0
556	20231103	120800	74127115	2940	2940	2940	2940	0
557	20231103	120700	74127115	2940	2940	2940	2940	0
558	20231103	120600	74127115	2940	2940	2940	2940	0
559	20231103	120500	74127115	2940	2940	2940	2940	0
560	20231103	120400	74127115	2940	2940	2940	2940	0
561	20231103	120300	74127115	2940	2940	2940	2940	0
562	20231103	120200	74127115	2940	2940	2940	2940	0
563	20231103	120100	74127115	2940	2940	2940	2940	0
564	20231103	120000	74127115	2940	2940	2940	2910	35
565	20231103	115900	74025150	2910	2910	2910	2910	0
566	20231103	115800	74025150	2910	2910	2910	2910	0
567	20231103	115700	74025150	2910	2920	2920	2910	48
568	20231103	115600	73885375	2940	2940	2940	2940	1
569	20231103	115500	73882435	2915	2915	2915	2915	10
570	20231103	115400	73853285	2915	2920	2920	2915	72
571	20231103	115300	73643205	2945	2940	2945	2940	4
572	20231103	115200	73631435	2920	2945	2945	2920	77
573	20231103	115100	73405230	2945	2945	2945	2945	0
574	20231103	115000	73405230	2945	2945	2945	2945	0
575	20231103	114900	73405230	2945	2945	2945	2945	4
576	20231103	114800	73393450	2950	2945	2950	2945	101
577	20231103	114700	73096000	2945	2945	2945	2945	37
578	20231103	114600	72987035	2945	2945	2945	2945	0
579	20231103	114500	72987035	2945	2945	2945	2945	0
580	20231103	114400	72987035	2945	2920	2945	2915	501
581	20231103	114300	71526055	2920	2950	2950	2920	53
582	20231103	114200	71370835	2950	2950	2950	2950	1
583	20231103	114100	71367885	2920	2935	2935	2920	50
584	20231103	114000	71221580	2950	2950	2950	2950	4
585	20231103	113900	71209780	2950	2950	2950	2950	0
586	20231103	113800	71209780	2950	2950	2950	2950	0
587	20231103	113700	71209780	2950	2950	2950	2950	1
588	20231103	113600	71206830	2945	2945	2945	2945	0
589	20231103	113500	71206830	2945	2945	2945	2945	0
590	20231103	113400	71206830	2945	2945	2945	2945	0
591	20231103	113300	71206830	2945	2945	2945	2945	2
592	20231103	113200	71200940	2950	2950	2950	2950	0
593	20231103	113100	71200940	2950	2950	2950	2950	0
594	20231103	113000	71200940	2950	2950	2950	2950	0
595	20231103	112900	71200940	2950	2950	2950	2950	0
596	20231103	112800	71200940	2950	2950	2950	2950	0
597	20231103	112700	71200940	2950	2950	2950	2950	0
598	20231103	112600	71200940	2950	2950	2950	2950	0
599	20231103	112500	71200940	2950	2950	2950	2950	6
600	20231103	112400	71183240	2950	2950	2950	2950	1
601	20231103	112300	71180290	2935	2930	2935	2930	1503
602	20231103	112200	66769430	2930	2930	2930	2930	0
603	20231103	112100	66769430	2930	2930	2930	2930	0
604	20231103	112000	66769430	2930	2930	2930	2930	0
605	20231103	111900	66769430	2930	2930	2930	2930	0
606	20231103	111800	66769430	2930	2930	2930	2930	0
607	20231103	111700	66769430	2930	2930	2930	2930	0
608	20231103	111600	66769430	2930	2930	2930	2930	0
609	20231103	111500	66769430	2930	2930	2930	2930	0
610	20231103	111400	66769430	2930	2930	2930	2930	1
611	20231103	111300	66766500	2930	2930	2930	2930	10
612	20231103	111200	66737200	2935	2935	2935	2935	0
613	20231103	111100	66737200	2935	2935	2935	2935	0
614	20231103	111000	66737200	2935	2935	2935	2935	0
615	20231103	110900	66737200	2935	2935	2935	2935	0
616	20231103	110800	66737200	2935	2935	2935	2935	0
617	20231103	110700	66737200	2935	2935	2935	2935	0
618	20231103	110600	66737200	2935	2935	2935	2935	0
619	20231103	110500	66737200	2935	2935	2935	2935	1
620	20231103	110400	66734265	2935	2935	2935	2935	1
621	20231103	110300	66731330	2935	2935	2935	2935	1
622	20231103	110200	66728395	2925	2925	2925	2925	0
623	20231103	110100	66728395	2925	2925	2925	2925	0
624	20231103	110000	66728395	2925	2935	2935	2925	43
625	20231103	105900	66602430	2935	2935	2935	2935	0
626	20231103	105800	66602430	2935	2935	2935	2935	16
627	20231103	105700	66555470	2950	2950	2950	2950	1
628	20231103	105600	66552520	2945	2945	2945	2945	2
629	20231103	105500	66546630	2950	2940	2950	2940	50
630	20231103	105400	66399515	2940	2940	2940	2940	0
631	20231103	105300	66399515	2940	2940	2940	2940	1
632	20231103	105200	66396575	2920	2920	2920	2920	44
633	20231103	105100	66268095	2945	2945	2945	2945	1
634	20231103	105000	66265150	2945	2945	2945	2945	0
635	20231103	104900	66265150	2945	2945	2945	2945	0
636	20231103	104800	66265150	2945	2945	2945	2945	4
637	20231103	104700	66253370	2950	2950	2950	2950	0
638	20231103	104600	66253370	2950	2950	2950	2950	0
639	20231103	104500	66253370	2950	2950	2950	2950	2
640	20231103	104400	66247470	2950	2950	2950	2950	0
641	20231103	104300	66247470	2950	2950	2950	2950	0
642	20231103	104200	66247470	2950	2950	2950	2950	0
643	20231103	104100	66247470	2950	2950	2950	2950	0
644	20231103	104000	66247470	2950	2950	2950	2950	0
645	20231103	103900	66247470	2950	2950	2950	2950	0
646	20231103	103800	66247470	2950	2950	2950	2950	0
647	20231103	103700	66247470	2950	2935	2950	2935	150
648	20231103	103600	65807205	2935	2935	2935	2935	1
649	20231103	103500	65804270	2950	2950	2950	2950	1
650	20231103	103400	65801320	2950	2950	2950	2950	0
651	20231103	103300	65801320	2950	2945	2950	2945	2
652	20231103	103200	65795425	2950	2950	2950	2950	0
653	20231103	103100	65795425	2950	2950	2950	2950	0
654	20231103	103000	65795425	2950	2950	2955	2950	33
655	20231103	102900	65698010	2955	2955	2955	2955	0
656	20231103	102800	65698010	2955	2955	2955	2955	0
657	20231103	102700	65698010	2955	2955	2955	2955	1
658	20231103	102600	65695055	2950	2950	2950	2950	11
659	20231103	102500	65662605	2950	2950	2950	2950	1016
660	20231103	102400	62665405	2950	2950	2950	2950	1
661	20231103	102300	62662455	2950	2950	2950	2950	0
662	20231103	102200	62662455	2950	2950	2950	2950	0
663	20231103	102100	62662455	2950	2950	2950	2950	0
664	20231103	102000	62662455	2950	2950	2950	2950	0
665	20231103	101900	62662455	2950	2950	2950	2950	0
666	20231103	101800	62662455	2950	2950	2950	2950	0
667	20231103	101700	62662455	2950	2950	2950	2950	0
668	20231103	101600	62662455	2950	2950	2950	2950	0
669	20231103	101500	62662455	2950	2950	2950	2950	0
670	20231103	101400	62662455	2950	2950	2950	2950	0
671	20231103	101300	62662455	2950	2950	2950	2950	0
672	20231103	101200	62662455	2950	2950	2950	2950	0
673	20231103	101100	62662455	2950	2950	2950	2950	0
674	20231103	101000	62662455	2950	2950	2950	2950	0
675	20231103	100900	62662455	2950	2950	2950	2950	300
676	20231103	100800	61777455	2950	2945	2950	2945	435
677	20231103	100700	60495270	2955	2955	2955	2955	0
678	20231103	100600	60495270	2955	2955	2955	2955	0
679	20231103	100500	60495270	2955	2955	2955	2955	166
680	20231103	100400	60004740	2955	2945	2955	2945	7
681	20231103	100300	59984075	2925	2920	2955	2920	3186
682	20231103	100200	50667150	2905	2905	2905	2905	0
683	20231103	100100	50667150	2905	2910	2910	2905	45
684	20231103	100000	50536370	2905	2905	2910	2905	494
685	20231103	095900	49101265	2920	2920	2920	2920	0
686	20231103	095800	49101265	2920	2920	2920	2920	0
687	20231103	095700	49101265	2920	2920	2920	2920	0
688	20231103	095600	49101265	2920	2920	2920	2920	0
689	20231103	095500	49101265	2920	2920	2920	2920	1
690	20231103	095400	49098345	2905	2905	2905	2905	0
691	20231103	095300	49098345	2905	2905	2905	2905	0
692	20231103	095200	49098345	2905	2905	2905	2905	0
693	20231103	095100	49098345	2905	2910	2910	2905	327
694	20231103	095000	48148405	2920	2915	2920	2910	37
695	20231103	094900	48040550	2920	2920	2920	2920	11
696	20231103	094800	48008430	2925	2925	2925	2925	13
697	20231103	094700	47970405	2930	2930	2930	2925	125
698	20231103	094600	47604225	2930	2930	2930	2930	10
699	20231103	094500	47574925	2930	2930	2930	2930	0
700	20231103	094400	47574925	2930	2930	2930	2930	10
701	20231103	094300	47545625	2930	2930	2930	2930	8
702	20231103	094200	47522185	2930	2930	2930	2930	10
703	20231103	094100	47492885	2930	2930	2930	2930	1
704	20231103	094000	47489955	2925	2925	2925	2925	10
705	20231103	093900	47460705	2930	2930	2930	2930	0
706	20231103	093800	47460705	2930	2930	2930	2930	1
707	20231103	093700	47457775	2930	2930	2930	2930	1
708	20231103	093600	47454845	2930	2930	2930	2930	0
709	20231103	093500	47454845	2930	2930	2930	2930	10
710	20231103	093400	47425545	2930	2930	2930	2930	2
711	20231103	093300	47419685	2930	2930	2930	2930	1
712	20231103	093200	47416755	2930	2930	2930	2930	1
713	20231103	093100	47413825	2905	2905	2905	2905	1
714	20231103	093000	47410920	2930	2930	2930	2930	0
715	20231103	092900	47410920	2930	2930	2930	2930	1
716	20231103	092800	47407990	2925	2920	2925	2920	824
717	20231103	092700	44998700	2920	2920	2920	2920	1727
718	20231103	092600	39955860	2920	2920	2920	2920	1
719	20231103	092500	39952940	2910	2900	2910	2885	2381
720	20231103	092400	33039360	2900	2900	2900	2900	2
721	20231103	092300	33033560	2905	2905	2905	2905	100
722	20231103	092200	32743060	2920	2920	2920	2920	0
723	20231103	092100	32743060	2920	2920	2920	2920	0
724	20231103	092000	32743060	2920	2920	2920	2920	1
725	20231103	091900	32740140	2900	2920	2920	2900	281
726	20231103	091800	31919640	2920	2920	2920	2920	149
727	20231103	091700	31484560	2925	2900	2925	2900	4873
728	20231103	091600	17273300	2900	2885	2900	2885	753
729	20231103	091500	15090320	2890	2910	2910	2890	1700
730	20231103	091400	10175320	2910	2910	2910	2910	0
731	20231103	091300	10175320	2910	2910	2910	2910	0
732	20231103	091200	10175320	2910	2910	2910	2910	77
733	20231103	091100	9951250	2910	2910	2910	2910	50
734	20231103	091000	9805750	2915	2915	2915	2915	0
735	20231103	090900	9805750	2915	2915	2915	2915	0
736	20231103	090800	9805750	2915	2915	2915	2915	0
737	20231103	090700	9805750	2915	2900	2915	2900	277
738	20231103	090600	9002435	2900	2900	2900	2900	1
739	20231103	090500	8999535	2885	2885	2885	2885	721
740	20231103	090400	6919450	2860	2890	2890	2860	1054
741	20231103	090300	3879850	2900	2900	2900	2900	0
742	20231103	090200	3879850	2900	2910	2910	2900	432
743	20231103	090100	2626700	2925	2925	2925	2925	0
744	20231103	090000	2626700	2925	2955	2955	2925	889