KissMeData/092300/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195800	182883390	3940	3940	3940	3940	453
3	20231103	195700	182883390	3940	3940	3940	3940	0
4	20231103	195600	182883390	3940	3940	3940	3940	0
5	20231103	195500	182883390	3940	3940	3940	3940	0
6	20231103	195400	182883390	3940	3940	3940	3940	0
7	20231103	195300	182883390	3940	3940	3940	3940	0
8	20231103	195200	182883390	3940	3940	3940	3940	0
9	20231103	195100	182883390	3940	3940	3940	3940	0
10	20231103	195000	182883390	3940	3940	3940	3940	0
11	20231103	194900	182883390	3940	3940	3940	3940	0
12	20231103	194800	182883390	3940	3940	3940	3940	0
13	20231103	194700	182883390	3940	3940	3940	3940	0
14	20231103	194600	182883390	3940	3940	3940	3940	0
15	20231103	194500	182883390	3940	3940	3940	3940	0
16	20231103	194400	182883390	3940	3940	3940	3940	0
17	20231103	194300	182883390	3940	3940	3940	3940	0
18	20231103	194200	182883390	3940	3940	3940	3940	0
19	20231103	194100	182883390	3940	3940	3940	3940	0
20	20231103	194000	182883390	3940	3940	3940	3940	0
21	20231103	193900	182883390	3940	3940	3940	3940	0
22	20231103	193800	182883390	3940	3940	3940	3940	0
23	20231103	193700	182883390	3940	3940	3940	3940	0
24	20231103	193600	182883390	3940	3940	3940	3940	0
25	20231103	193500	182883390	3940	3940	3940	3940	0
26	20231103	193400	182883390	3940	3940	3940	3940	0
27	20231103	193300	182883390	3940	3940	3940	3940	0
28	20231103	193200	182883390	3940	3940	3940	3940	0
29	20231103	193100	182883390	3940	3940	3940	3940	0
30	20231103	193000	182883390	3940	3940	3940	3940	0
31	20231103	192900	182883390	3940	3940	3940	3940	0
32	20231103	192800	182883390	3940	3940	3940	3940	453
33	20231103	192700	182883390	3940	3940	3940	3940	0
34	20231103	192600	182883390	3940	3940	3940	3940	0
35	20231103	192500	182883390	3940	3940	3940	3940	0
36	20231103	192400	182883390	3940	3940	3940	3940	0
37	20231103	192300	182883390	3940	3940	3940	3940	0
38	20231103	192200	182883390	3940	3940	3940	3940	0
39	20231103	192100	182883390	3940	3940	3940	3940	0
40	20231103	192000	182883390	3940	3940	3940	3940	0
41	20231103	191900	182883390	3940	3940	3940	3940	0
42	20231103	191800	182883390	3940	3940	3940	3940	0
43	20231103	191700	182883390	3940	3940	3940	3940	0
44	20231103	191600	182883390	3940	3940	3940	3940	0
45	20231103	191500	182883390	3940	3940	3940	3940	0
46	20231103	191400	182883390	3940	3940	3940	3940	0
47	20231103	191300	182883390	3940	3940	3940	3940	0
48	20231103	191200	182883390	3940	3940	3940	3940	0
49	20231103	191100	182883390	3940	3940	3940	3940	0
50	20231103	191000	182883390	3940	3940	3940	3940	0
51	20231103	190900	182883390	3940	3940	3940	3940	0
52	20231103	190800	182883390	3940	3940	3940	3940	0
53	20231103	190700	182883390	3940	3940	3940	3940	0
54	20231103	190600	182883390	3940	3940	3940	3940	0
55	20231103	190500	182883390	3940	3940	3940	3940	0
56	20231103	190400	182883390	3940	3940	3940	3940	0
57	20231103	190300	182883390	3940	3940	3940	3940	0
58	20231103	190200	182883390	3940	3940	3940	3940	0
59	20231103	190100	182883390	3940	3940	3940	3940	0
60	20231103	190000	182883390	3940	3940	3940	3940	0
61	20231103	185900	182883390	3940	3940	3940	3940	0
62	20231103	185800	182883390	3940	3940	3940	3940	453
63	20231103	185700	182883390	3940	3940	3940	3940	0
64	20231103	185600	182883390	3940	3940	3940	3940	0
65	20231103	185500	182883390	3940	3940	3940	3940	0
66	20231103	185400	182883390	3940	3940	3940	3940	0
67	20231103	185300	182883390	3940	3940	3940	3940	0
68	20231103	185200	182883390	3940	3940	3940	3940	0
69	20231103	185100	182883390	3940	3940	3940	3940	0
70	20231103	185000	182883390	3940	3940	3940	3940	0
71	20231103	184900	182883390	3940	3940	3940	3940	0
72	20231103	184800	182883390	3940	3940	3940	3940	0
73	20231103	184700	182883390	3940	3940	3940	3940	0
74	20231103	184600	182883390	3940	3940	3940	3940	0
75	20231103	184500	182883390	3940	3940	3940	3940	0
76	20231103	184400	182883390	3940	3940	3940	3940	0
77	20231103	184300	182883390	3940	3940	3940	3940	0
78	20231103	184200	182883390	3940	3940	3940	3940	0
79	20231103	184100	182883390	3940	3940	3940	3940	0
80	20231103	184000	182883390	3940	3940	3940	3940	0
81	20231103	183900	182883390	3940	3940	3940	3940	0
82	20231103	183800	182883390	3940	3940	3940	3940	0
83	20231103	183700	182883390	3940	3940	3940	3940	0
84	20231103	183600	182883390	3940	3940	3940	3940	0
85	20231103	183500	182883390	3940	3940	3940	3940	0
86	20231103	183400	182883390	3940	3940	3940	3940	0
87	20231103	183300	182883390	3940	3940	3940	3940	0
88	20231103	183200	182883390	3940	3940	3940	3940	0
89	20231103	183100	182883390	3940	3940	3940	3940	0
90	20231103	183000	182883390	3940	3940	3940	3940	0
91	20231103	182900	182883390	3940	3940	3940	3940	0
92	20231103	182800	182883390	3940	3940	3940	3940	453
93	20231103	182700	182883390	3940	3940	3940	3940	0
94	20231103	182600	182883390	3940	3940	3940	3940	0
95	20231103	182500	182883390	3940	3940	3940	3940	0
96	20231103	182400	182883390	3940	3940	3940	3940	0
97	20231103	182300	182883390	3940	3940	3940	3940	0
98	20231103	182200	182883390	3940	3940	3940	3940	0
99	20231103	182100	182883390	3940	3940	3940	3940	0
100	20231103	182000	182883390	3940	3940	3940	3940	0
101	20231103	181900	182883390	3940	3940	3940	3940	0
102	20231103	181800	182883390	3940	3940	3940	3940	0
103	20231103	181700	182883390	3940	3940	3940	3940	0
104	20231103	181600	182883390	3940	3940	3940	3940	0
105	20231103	181500	182883390	3940	3940	3940	3940	0
106	20231103	181400	182883390	3940	3940	3940	3940	0
107	20231103	181300	182883390	3940	3940	3940	3940	0
108	20231103	181200	182883390	3940	3940	3940	3940	0
109	20231103	181100	182883390	3940	3940	3940	3940	0
110	20231103	181000	182883390	3940	3940	3940	3940	0
111	20231103	180900	182883390	3940	3940	3940	3940	0
112	20231103	180800	182883390	3940	3940	3940	3940	0
113	20231103	180700	182883390	3940	3940	3940	3940	0
114	20231103	180600	182883390	3940	3940	3940	3940	0
115	20231103	180500	182883390	3940	3940	3940	3940	0
116	20231103	180400	182883390	3940	3940	3940	3940	0
117	20231103	180300	182883390	3940	3940	3940	3940	0
118	20231103	180200	182883390	3940	3940	3940	3940	0
119	20231103	180100	182883390	3940	3940	3940	3940	0
120	20231103	180000	182883390	3940	3940	3940	3940	0
121	20231103	175900	182883390	3940	3940	3940	3940	0
122	20231103	175800	182883390	3940	3940	3940	3940	453
123	20231103	175700	182883390	3940	3940	3940	3940	0
124	20231103	175600	182883390	3940	3940	3940	3940	0
125	20231103	175500	182883390	3940	3940	3940	3940	0
126	20231103	175400	182883390	3940	3940	3940	3940	0
127	20231103	175300	182883390	3940	3940	3940	3940	0
128	20231103	175200	182883390	3940	3940	3940	3940	0
129	20231103	175100	182883390	3940	3940	3940	3940	0
130	20231103	175000	182883390	3940	3940	3940	3940	0
131	20231103	174900	182883390	3940	3940	3940	3940	0
132	20231103	174800	182883390	3940	3940	3940	3940	0
133	20231103	174700	182883390	3940	3940	3940	3940	0
134	20231103	174600	182883390	3940	3940	3940	3940	0
135	20231103	174500	182883390	3940	3940	3940	3940	0
136	20231103	174400	182883390	3940	3940	3940	3940	0
137	20231103	174300	182883390	3940	3940	3940	3940	0
138	20231103	174200	182883390	3940	3940	3940	3940	0
139	20231103	174100	182883390	3940	3940	3940	3940	0
140	20231103	174000	182883390	3940	3940	3940	3940	0
141	20231103	173900	182883390	3940	3940	3940	3940	0
142	20231103	173800	182883390	3940	3940	3940	3940	0
143	20231103	173700	182883390	3940	3940	3940	3940	0
144	20231103	173600	182883390	3940	3940	3940	3940	0
145	20231103	173500	182883390	3940	3940	3940	3940	0
146	20231103	173400	182883390	3940	3940	3940	3940	0
147	20231103	173300	182883390	3940	3940	3940	3940	0
148	20231103	173200	182883390	3940	3940	3940	3940	0
149	20231103	173100	182883390	3940	3940	3940	3940	0
150	20231103	173000	182883390	3940	3940	3940	3940	0
151	20231103	172900	182883390	3940	3940	3940	3940	0
152	20231103	172800	182883390	3940	3940	3940	3940	453
153	20231103	172700	182883390	3940	3940	3940	3940	0
154	20231103	172600	182883390	3940	3940	3940	3940	0
155	20231103	172500	182883390	3940	3940	3940	3940	0
156	20231103	172400	182883390	3940	3940	3940	3940	0
157	20231103	172300	182883390	3940	3940	3940	3940	0
158	20231103	172200	182883390	3940	3940	3940	3940	0
159	20231103	172100	182883390	3940	3940	3940	3940	0
160	20231103	172000	182883390	3940	3940	3940	3940	0
161	20231103	171900	182883390	3940	3940	3940	3940	0
162	20231103	171800	182883390	3940	3940	3940	3940	0
163	20231103	171700	182883390	3940	3940	3940	3940	0
164	20231103	171600	182883390	3940	3940	3940	3940	0
165	20231103	171500	182883390	3940	3940	3940	3940	0
166	20231103	171400	182883390	3940	3940	3940	3940	0
167	20231103	171300	182883390	3940	3940	3940	3940	0
168	20231103	171200	182883390	3940	3940	3940	3940	0
169	20231103	171100	182883390	3940	3940	3940	3940	0
170	20231103	171000	182883390	3940	3940	3940	3940	0
171	20231103	170900	182883390	3940	3940	3940	3940	0
172	20231103	170800	182883390	3940	3940	3940	3940	0
173	20231103	170700	182883390	3940	3940	3940	3940	0
174	20231103	170600	182883390	3940	3940	3940	3940	0
175	20231103	170500	182883390	3940	3940	3940	3940	0
176	20231103	170400	182883390	3940	3940	3940	3940	0
177	20231103	170300	182883390	3940	3940	3940	3940	0
178	20231103	170200	182883390	3940	3940	3940	3940	0
179	20231103	170100	182883390	3940	3940	3940	3940	0
180	20231103	170000	182883390	3940	3940	3940	3940	0
181	20231103	165900	182883390	3940	3940	3940	3940	0
182	20231103	165800	182883390	3940	3940	3940	3940	453
183	20231103	165700	182883390	3940	3940	3940	3940	0
184	20231103	165600	182883390	3940	3940	3940	3940	0
185	20231103	165500	182883390	3940	3940	3940	3940	0
186	20231103	165400	182883390	3940	3940	3940	3940	0
187	20231103	165300	182883390	3940	3940	3940	3940	0
188	20231103	165200	182883390	3940	3940	3940	3940	0
189	20231103	165100	182883390	3940	3940	3940	3940	0
190	20231103	165000	182883390	3940	3940	3940	3940	0
191	20231103	164900	182883390	3940	3940	3940	3940	0
192	20231103	164800	182883390	3940	3940	3940	3940	0
193	20231103	164700	182883390	3940	3940	3940	3940	0
194	20231103	164600	182883390	3940	3940	3940	3940	0
195	20231103	164500	182883390	3940	3940	3940	3940	0
196	20231103	164400	182883390	3940	3940	3940	3940	0
197	20231103	164300	182883390	3940	3940	3940	3940	0
198	20231103	164200	182883390	3940	3940	3940	3940	0
199	20231103	164100	182883390	3940	3940	3940	3940	0
200	20231103	164000	182883390	3940	3940	3940	3940	0
201	20231103	163900	182883390	3940	3940	3940	3940	0
202	20231103	163800	182883390	3940	3940	3940	3940	0
203	20231103	163700	182883390	3940	3940	3940	3940	0
204	20231103	163600	182883390	3940	3940	3940	3940	0
205	20231103	163500	182883390	3940	3940	3940	3940	0
206	20231103	163400	182883390	3940	3940	3940	3940	0
207	20231103	163300	182883390	3940	3940	3940	3940	0
208	20231103	163200	182883390	3940	3940	3940	3940	0
209	20231103	163100	182883390	3940	3940	3940	3940	0
210	20231103	163000	182883390	3940	3940	3940	3940	0
211	20231103	162900	182883390	3940	3940	3940	3940	0
212	20231103	162800	182883390	3940	3940	3940	3940	453
213	20231103	162700	182883390	3940	3940	3940	3940	0
214	20231103	162600	182883390	3940	3940	3940	3940	0
215	20231103	162500	182883390	3940	3940	3940	3940	0
216	20231103	162400	182883390	3940	3940	3940	3940	0
217	20231103	162300	182883390	3940	3940	3940	3940	0
218	20231103	162200	182883390	3940	3940	3940	3940	0
219	20231103	162100	182883390	3940	3940	3940	3940	0
220	20231103	162000	182883390	3940	3940	3940	3940	0
221	20231103	161900	182883390	3940	3940	3940	3940	0
222	20231103	161800	182883390	3940	3940	3940	3940	0
223	20231103	161700	182883390	3940	3940	3940	3940	0
224	20231103	161600	182883390	3940	3940	3940	3940	0
225	20231103	161500	182883390	3940	3940	3940	3940	0
226	20231103	161400	182883390	3940	3940	3940	3940	0
227	20231103	161300	182883390	3940	3940	3940	3940	0
228	20231103	161200	182883390	3940	3940	3940	3940	0
229	20231103	161100	182883390	3940	3940	3940	3940	0
230	20231103	161000	182883390	3940	3940	3940	3940	0
231	20231103	160900	182883390	3940	3940	3940	3940	0
232	20231103	160800	182883390	3940	3940	3940	3940	0
233	20231103	160700	182883390	3940	3940	3940	3940	0
234	20231103	160600	182883390	3940	3940	3940	3940	0
235	20231103	160500	182883390	3940	3940	3940	3940	0
236	20231103	160400	182883390	3940	3940	3940	3940	0
237	20231103	160300	182883390	3940	3940	3940	3940	0
238	20231103	160200	182883390	3940	3940	3940	3940	0
239	20231103	160100	182883390	3940	3940	3940	3940	0
240	20231103	160000	182883390	3940	3940	3940	3940	0
241	20231103	155900	182883390	3940	3940	3940	3940	0
242	20231103	155800	182883390	3940	3940	3940	3940	453
243	20231103	155700	182883390	3940	3940	3940	3940	0
244	20231103	155600	182883390	3940	3940	3940	3940	0
245	20231103	155500	182883390	3940	3940	3940	3940	0
246	20231103	155400	182883390	3940	3940	3940	3940	0
247	20231103	155300	182883390	3940	3940	3940	3940	0
248	20231103	155200	182883390	3940	3940	3940	3940	0
249	20231103	155100	182883390	3940	3940	3940	3940	0
250	20231103	155000	182883390	3940	3940	3940	3940	0
251	20231103	154900	182883390	3940	3940	3940	3940	0
252	20231103	154800	182883390	3940	3940	3940	3940	0
253	20231103	154700	182883390	3940	3940	3940	3940	0
254	20231103	154600	182883390	3940	3940	3940	3940	0
255	20231103	154500	182883390	3940	3940	3940	3940	0
256	20231103	154400	182883390	3940	3940	3940	3940	0
257	20231103	154300	182883390	3940	3940	3940	3940	0
258	20231103	154200	182883390	3940	3940	3940	3940	0
259	20231103	154100	182883390	3940	3940	3940	3940	0
260	20231103	154000	182883390	3940	3940	3940	3940	0
261	20231103	153900	182883390	3940	3940	3940	3940	0
262	20231103	153800	182883390	3940	3940	3940	3940	0
263	20231103	153700	182883390	3940	3940	3940	3940	0
264	20231103	153600	182883390	3940	3940	3940	3940	0
265	20231103	153500	182883390	3940	3940	3940	3940	0
266	20231103	153400	182883390	3940	3940	3940	3940	0
267	20231103	153300	182883390	3940	3940	3940	3940	0
268	20231103	153200	182883390	3940	3940	3940	3940	0
269	20231103	153100	182883390	3940	3940	3940	3940	0
270	20231103	153000	182883390	3940	3940	3940	3940	453
271	20231103	152900	181098570	3920	3920	3920	3920	0
272	20231103	152800	181098570	3920	3920	3920	3920	0
273	20231103	152700	181098570	3920	3920	3920	3920	0
274	20231103	152600	181098570	3920	3920	3920	3920	0
275	20231103	152500	181098570	3920	3920	3920	3920	0
276	20231103	152400	181098570	3920	3920	3920	3920	0
277	20231103	152300	181098570	3920	3920	3920	3920	0
278	20231103	152200	181098570	3920	3920	3920	3920	0
279	20231103	152100	181098570	3920	3920	3920	3920	0
280	20231103	152000	181098570	3920	3920	3920	3920	0
281	20231103	151900	181098570	3920	3920	3920	3920	0
282	20231103	151800	181098570	3920	3930	3930	3920	8
283	20231103	151700	181067150	3915	3935	3935	3915	5
284	20231103	151600	181047535	3915	3915	3915	3915	0
285	20231103	151500	181047535	3915	3915	3915	3915	120
286	20231103	151400	180577735	3915	3935	3935	3915	148
287	20231103	151300	179998295	3915	3915	3915	3915	0
288	20231103	151200	179998295	3915	3935	3935	3915	3
289	20231103	151100	179986510	3915	3915	3915	3915	1
290	20231103	151000	179982595	3935	3935	3935	3935	1
291	20231103	150900	179978660	3915	3915	3915	3915	0
292	20231103	150800	179978660	3915	3915	3915	3915	0
293	20231103	150700	179978660	3915	3930	3940	3915	20
294	20231103	150600	179899895	3915	3935	3940	3915	5
295	20231103	150500	179880255	3935	3915	3935	3910	101
296	20231103	150400	179485180	3925	3925	3925	3925	3
297	20231103	150300	179473405	3915	3915	3915	3915	0
298	20231103	150200	179473405	3915	3915	3915	3915	0
299	20231103	150100	179473405	3915	3915	3915	3915	2
300	20231103	150000	179465575	3910	3915	3915	3910	300
301	20231103	145900	178292425	3910	3920	3920	3910	148
302	20231103	145800	177712275	3920	3920	3920	3920	0
303	20231103	145700	177712275	3920	3920	3920	3920	0
304	20231103	145600	177712275	3920	3920	3920	3920	0
305	20231103	145500	177712275	3920	3920	3920	3920	0
306	20231103	145400	177712275	3920	3920	3920	3920	12
307	20231103	145300	177665235	3920	3920	3920	3920	0
308	20231103	145200	177665235	3920	3920	3920	3920	0
309	20231103	145100	177665235	3920	3920	3920	3920	2
310	20231103	145000	177657395	3910	3940	3940	3910	5
311	20231103	144900	177637745	3910	3910	3910	3910	0
312	20231103	144800	177637745	3910	3910	3910	3910	0
313	20231103	144700	177637745	3910	3910	3910	3910	0
314	20231103	144600	177637745	3910	3940	3940	3910	11
315	20231103	144500	177594435	3910	3910	3910	3910	0
316	20231103	144400	177594435	3910	3910	3910	3910	0
317	20231103	144300	177594435	3910	3940	3940	3910	21
318	20231103	144200	177512010	3925	3925	3940	3925	166
319	20231103	144100	176858405	3910	3910	3910	3910	116
320	20231103	144000	176404845	3915	3925	3925	3915	187
321	20231103	143900	175671850	3910	3910	3910	3910	0
322	20231103	143800	175671850	3910	3915	3915	3910	1501
323	20231103	143700	169795440	3915	3915	3915	3915	0
324	20231103	143600	169795440	3915	3915	3915	3915	1
325	20231103	143500	169791525	3930	3915	3930	3915	68
326	20231103	143400	169524930	3930	3915	3930	3915	16
327	20231103	143300	169462125	3915	3930	3930	3915	2
328	20231103	143200	169454280	3915	3925	3925	3915	1016
329	20231103	143100	165468295	3925	3930	3930	3925	472
330	20231103	143000	163613365	3925	3930	3930	3925	902
331	20231103	142900	160068515	3930	3930	3930	3930	9
332	20231103	142800	160033145	3930	3930	3930	3930	0
333	20231103	142700	160033145	3930	3930	3930	3930	0
334	20231103	142600	160033145	3930	3930	3930	3930	1
335	20231103	142500	160029215	3950	3950	3950	3930	5
336	20231103	142400	160009505	3930	3930	3930	3930	0
337	20231103	142300	160009505	3930	3930	3930	3930	0
338	20231103	142200	160009505	3930	3930	3930	3930	0
339	20231103	142100	160009505	3930	3930	3930	3930	0
340	20231103	142000	160009505	3930	3930	3930	3930	0
341	20231103	141900	160009505	3930	3930	3930	3930	0
342	20231103	141800	160009505	3930	3930	3950	3930	1002
343	20231103	141700	156071625	3930	3950	3950	3930	147
344	20231103	141600	155493890	3930	3930	3930	3930	0
345	20231103	141500	155493890	3930	3930	3930	3930	0
346	20231103	141400	155493890	3930	3930	3930	3930	0
347	20231103	141300	155493890	3930	3930	3930	3930	0
348	20231103	141200	155493890	3930	3930	3930	3930	1
349	20231103	141100	155489960	3950	3930	3950	3930	50
350	20231103	141000	155293440	3950	3930	3950	3930	2
351	20231103	140900	155285560	3925	3925	3925	3925	0
352	20231103	140800	155285560	3925	3925	3925	3925	0
353	20231103	140700	155285560	3925	3925	3925	3925	1
354	20231103	140600	155281635	3925	3925	3925	3925	0
355	20231103	140500	155281635	3925	3925	3925	3925	0
356	20231103	140400	155281635	3925	3925	3925	3925	0
357	20231103	140300	155281635	3925	3925	3925	3925	0
358	20231103	140200	155281635	3925	3925	3925	3925	0
359	20231103	140100	155281635	3925	3925	3925	3925	0
360	20231103	140000	155281635	3925	3925	3925	3925	40
361	20231103	135900	155124635	3925	3925	3925	3925	1
362	20231103	135800	155120710	3950	3935	3950	3925	3745
363	20231103	135700	140388510	3930	3935	3935	3930	5
364	20231103	135600	140368840	3930	3930	3930	3930	0
365	20231103	135500	140368840	3930	3930	3930	3930	0
366	20231103	135400	140368840	3930	3930	3930	3930	0
367	20231103	135300	140368840	3930	3930	3930	3930	1
368	20231103	135200	140364910	3940	3940	3940	3940	10
369	20231103	135100	140325510	3925	3925	3925	3925	10
370	20231103	135000	140286260	3925	3925	3925	3925	100
371	20231103	134900	139893760	3925	3925	3925	3925	0
372	20231103	134800	139893760	3925	3925	3925	3925	0
373	20231103	134700	139893760	3925	3940	3940	3925	16
374	20231103	134600	139830785	3925	3925	3925	3925	0
375	20231103	134500	139830785	3925	3925	3925	3925	0
376	20231103	134400	139830785	3925	3940	3940	3925	101
377	20231103	134300	139432860	3925	3925	3925	3925	1
378	20231103	134200	139428935	3940	3935	3940	3925	10
379	20231103	134100	139389590	3925	3925	3925	3925	0
380	20231103	134000	139389590	3925	3935	3935	3925	2
381	20231103	133900	139381730	3925	3925	3940	3925	14
382	20231103	133800	139326665	3930	3925	3930	3925	11
383	20231103	133700	139283440	3945	3945	3945	3945	1
384	20231103	133600	139279495	3925	3945	3945	3925	205
385	20231103	133500	138473825	3930	3930	3930	3930	1
386	20231103	133400	138469895	3930	3930	3930	3930	0
387	20231103	133300	138469895	3930	3930	3930	3930	0
388	20231103	133200	138469895	3930	3930	3930	3930	0
389	20231103	133100	138469895	3930	3930	3930	3930	30
390	20231103	133000	138351995	3925	3925	3925	3925	0
391	20231103	132900	138351995	3925	3925	3925	3925	0
392	20231103	132800	138351995	3925	3925	3925	3925	0
393	20231103	132700	138351995	3925	3930	3930	3925	5
394	20231103	132600	138332350	3930	3930	3930	3930	240
395	20231103	132500	137389150	3930	3930	3930	3930	0
396	20231103	132400	137389150	3930	3930	3930	3930	0
397	20231103	132300	137389150	3930	3950	3950	3930	2
398	20231103	132200	137381270	3930	3930	3930	3930	1
399	20231103	132100	137377340	3950	3950	3950	3950	3
400	20231103	132000	137365490	3930	3930	3930	3930	0
401	20231103	131900	137365490	3930	3930	3930	3930	0
402	20231103	131800	137365490	3930	3930	3930	3930	0
403	20231103	131700	137365490	3930	3930	3930	3930	0
404	20231103	131600	137365490	3930	3930	3930	3930	0
405	20231103	131500	137365490	3930	3930	3930	3930	0
406	20231103	131400	137365490	3930	3930	3930	3930	0
407	20231103	131300	137365490	3930	3930	3930	3930	0
408	20231103	131200	137365490	3930	3930	3930	3930	10
409	20231103	131100	137326190	3930	3930	3930	3930	0
410	20231103	131000	137326190	3930	3930	3930	3930	1
411	20231103	130900	137322260	3955	3950	3955	3930	766
412	20231103	130800	134299785	3930	3935	3935	3930	253
413	20231103	130700	133304300	3935	3950	3955	3935	255
414	20231103	130600	132296940	3945	3945	3945	3945	5
415	20231103	130500	132277215	3935	3935	3935	3935	1
416	20231103	130400	132273280	3940	3940	3940	3940	2
417	20231103	130300	132265400	3935	3935	3935	3935	68
418	20231103	130200	131997820	3950	3950	3950	3950	1
419	20231103	130100	131993870	3930	3930	3930	3930	0
420	20231103	130000	131993870	3930	3930	3930	3930	1
421	20231103	125900	131989940	3950	3950	3950	3930	4
422	20231103	125800	131974160	3925	3925	3925	3925	0
423	20231103	125700	131974160	3925	3925	3925	3925	0
424	20231103	125600	131974160	3925	3925	3925	3925	10
425	20231103	125500	131934910	3925	3950	3950	3925	26
426	20231103	125400	131832335	3925	3930	3930	3925	101
427	20231103	125300	131435410	3930	3930	3930	3930	200
428	20231103	125200	130649410	3930	3930	3930	3930	13
429	20231103	125100	130598320	3935	3935	3935	3935	122
430	20231103	125000	130118250	3935	3935	3935	3935	0
431	20231103	124900	130118250	3935	3935	3935	3935	0
432	20231103	124800	130118250	3935	3935	3935	3935	0
433	20231103	124700	130118250	3935	3940	3940	3935	212
434	20231103	124600	129282975	3940	3940	3940	3940	90
435	20231103	124500	128928375	3940	3950	3950	3940	52
436	20231103	124400	128723100	3945	3945	3945	3945	0
437	20231103	124300	128723100	3945	3950	3950	3945	147
438	20231103	124200	128142685	3950	3950	3950	3950	1
439	20231103	124100	128138735	3955	3955	3955	3955	28
440	20231103	124000	128027995	3955	3955	3955	3955	0
441	20231103	123900	128027995	3955	3955	3955	3955	0
442	20231103	123800	128027995	3955	3955	3955	3955	0
443	20231103	123700	128027995	3955	3955	3955	3955	0
444	20231103	123600	128027995	3955	3955	3955	3955	0
445	20231103	123500	128027995	3955	3955	3955	3955	3
446	20231103	123400	128016130	3955	3955	3955	3955	36
447	20231103	123300	127873750	3960	3960	3960	3960	0
448	20231103	123200	127873750	3960	3960	3960	3960	0
449	20231103	123100	127873750	3960	3960	3960	3960	0
450	20231103	123000	127873750	3960	3960	3960	3960	1503
451	20231103	122900	121921870	3960	3960	3960	3960	0
452	20231103	122800	121921870	3960	3960	3960	3960	0
453	20231103	122700	121921870	3960	3960	3960	3960	0
454	20231103	122600	121921870	3960	3960	3960	3960	0
455	20231103	122500	121921870	3960	3960	3960	3960	1
456	20231103	122400	121917910	3960	3960	3960	3960	0
457	20231103	122300	121917910	3960	3960	3960	3960	1
458	20231103	122200	121913950	3960	3960	3960	3960	0
459	20231103	122100	121913950	3960	3960	3960	3960	3
460	20231103	122000	121902070	3960	3960	3960	3960	20
461	20231103	121900	121822870	3960	3965	3965	3960	379
462	20231103	121800	120320140	3960	3960	3960	3960	1
463	20231103	121700	120316180	3960	3960	3960	3960	0
464	20231103	121600	120316180	3960	3960	3960	3960	1
465	20231103	121500	120312220	3960	3960	3960	3960	0
466	20231103	121400	120312220	3960	3960	3965	3960	3
467	20231103	121300	120300335	3965	3965	3965	3965	6
468	20231103	121200	120276545	3950	3960	3965	3950	66
469	20231103	121100	120015150	3960	3965	3965	3960	174
470	20231103	121000	119325245	3965	3965	3965	3960	32
471	20231103	120900	119198370	3960	3950	3965	3950	499
472	20231103	120800	117222335	3960	3950	3960	3950	2
473	20231103	120700	117214425	3960	3960	3960	3960	1
474	20231103	120600	117210465	3950	3960	3960	3950	27
475	20231103	120500	117103615	3950	3960	3960	3950	201
476	20231103	120400	116307665	3960	3960	3960	3950	51
477	20231103	120300	116105715	3950	3950	3950	3950	1
478	20231103	120200	116101765	3960	3950	3960	3950	151
479	20231103	120100	115504500	3955	3950	3955	3940	36
480	20231103	120000	115362260	3955	3950	3955	3950	80
481	20231103	115900	115045865	3955	3950	3955	3950	292
482	20231103	115800	113891965	3940	3950	3950	3940	102
483	20231103	115700	113490065	3940	3940	3940	3940	1
484	20231103	115600	113486125	3950	3950	3950	3950	31
485	20231103	115500	113363675	3940	3940	3940	3940	1
486	20231103	115400	113359735	3950	3950	3950	3950	25
487	20231103	115300	113260985	3940	3940	3940	3940	0
488	20231103	115200	113260985	3940	3940	3940	3940	200
489	20231103	115100	112472985	3940	3945	3945	3940	115
490	20231103	115000	112019850	3940	3940	3940	3940	0
491	20231103	114900	112019850	3940	3940	3940	3940	0
492	20231103	114800	112019850	3940	3940	3940	3940	1
493	20231103	114700	112015910	3955	3955	3955	3955	0
494	20231103	114600	112015910	3955	3955	3955	3955	0
495	20231103	114500	112015910	3955	3955	3955	3955	0
496	20231103	114400	112015910	3955	3955	3955	3955	2
497	20231103	114300	112008000	3940	3940	3940	3940	12
498	20231103	114200	111960720	3940	3940	3940	3940	0
499	20231103	114100	111960720	3940	3955	3955	3940	34
500	20231103	114000	111826700	3940	3940	3940	3940	0
501	20231103	113900	111826700	3940	3940	3940	3940	0
502	20231103	113800	111826700	3940	3950	3950	3940	6
503	20231103	113700	111803010	3955	3950	3955	3950	105
504	20231103	113600	111388160	3940	3950	3950	3940	414
505	20231103	113500	109752935	3940	3940	3940	3940	0
506	20231103	113400	109752935	3940	3940	3940	3940	0
507	20231103	113300	109752935	3940	3940	3940	3940	0
508	20231103	113200	109752935	3940	3940	3940	3940	0
509	20231103	113100	109752935	3940	3940	3940	3940	5
510	20231103	113000	109733235	3935	3935	3935	3935	0
511	20231103	112900	109733235	3935	3935	3935	3935	0
512	20231103	112800	109733235	3935	3935	3935	3935	0
513	20231103	112700	109733235	3935	3935	3935	3935	0
514	20231103	112600	109733235	3935	3950	3950	3935	3
515	20231103	112500	109721400	3935	3935	3935	3935	0
516	20231103	112400	109721400	3935	3935	3935	3935	0
517	20231103	112300	109721400	3935	3940	3940	3935	2
518	20231103	112200	109713525	3940	3940	3940	3940	295
519	20231103	112100	108551225	3940	3950	3950	3940	33
520	20231103	112000	108420955	3945	3950	3950	3945	51
521	20231103	111900	108219685	3930	3930	3930	3930	0
522	20231103	111800	108219685	3930	3930	3930	3930	0
523	20231103	111700	108219685	3930	3930	3930	3930	0
524	20231103	111600	108219685	3930	3930	3930	3930	0
525	20231103	111500	108219685	3930	3930	3930	3930	0
526	20231103	111400	108219685	3930	3930	3930	3930	0
527	20231103	111300	108219685	3930	3940	3940	3925	422
528	20231103	111200	106557030	3940	3940	3940	3940	108
529	20231103	111100	106131510	3940	3940	3940	3940	0
530	20231103	111000	106131510	3940	3940	3940	3940	0
531	20231103	110900	106131510	3940	3940	3940	3940	0
532	20231103	110800	106131510	3940	3940	3940	3940	0
533	20231103	110700	106131510	3940	3940	3940	3940	0
534	20231103	110600	106131510	3940	3940	3940	3940	0
535	20231103	110500	106131510	3940	3940	3940	3940	0
536	20231103	110400	106131510	3940	3940	3940	3940	40
537	20231103	110300	105973910	3940	3940	3940	3940	0
538	20231103	110200	105973910	3940	3940	3940	3940	0
539	20231103	110100	105973910	3940	3950	3950	3940	65
540	20231103	110000	105717240	3950	3940	3950	3940	273
541	20231103	105900	104640620	3935	3935	3935	3935	64
542	20231103	105800	104388780	3925	3935	3935	3920	73
543	20231103	105700	104101900	3925	3925	3925	3925	300
544	20231103	105600	102924400	3925	3930	3930	3925	800
545	20231103	105500	99784350	3925	3925	3925	3925	0
546	20231103	105400	99784350	3925	3925	3925	3925	0
547	20231103	105300	99784350	3925	3925	3925	3925	0
548	20231103	105200	99784350	3925	3940	3940	3925	66
549	20231103	105100	99524700	3930	3930	3930	3930	0
550	20231103	105000	99524700	3930	3930	3930	3930	50
551	20231103	104900	99328200	3930	3930	3930	3930	30
552	20231103	104800	99210300	3930	3930	3930	3930	100
553	20231103	104700	98817300	3930	3930	3930	3930	9
554	20231103	104600	98781930	3930	3930	3930	3930	0
555	20231103	104500	98781930	3930	3930	3930	3930	0
556	20231103	104400	98781930	3930	3930	3930	3930	0
557	20231103	104300	98781930	3930	3930	3930	3930	0
558	20231103	104200	98781930	3930	3930	3930	3930	0
559	20231103	104100	98781930	3930	3945	3945	3930	1002
560	20231103	104000	94842705	3945	3945	3945	3945	37
561	20231103	103900	94696740	3945	3945	3945	3945	915
562	20231103	103800	91087065	3945	3945	3945	3945	110
563	20231103	103700	90653115	3945	3945	3945	3945	1
564	20231103	103600	90649170	3935	3935	3935	3935	0
565	20231103	103500	90649170	3935	3950	3950	3935	201
566	20231103	103400	89855235	3950	3950	3950	3950	0
567	20231103	103300	89855235	3950	3950	3950	3950	25
568	20231103	103200	89756485	3935	3935	3935	3935	0
569	20231103	103100	89756485	3935	3935	3935	3935	0
570	20231103	103000	89756485	3935	3935	3935	3935	0
571	20231103	102900	89756485	3935	3935	3935	3935	0
572	20231103	102800	89756485	3935	3935	3935	3935	0
573	20231103	102700	89756485	3935	3935	3935	3935	0
574	20231103	102600	89756485	3935	3935	3935	3935	20
575	20231103	102500	89677785	3935	3935	3935	3935	0
576	20231103	102400	89677785	3935	3960	3960	3935	6
577	20231103	102300	89654075	3960	3960	3960	3960	1
578	20231103	102200	89650115	3935	3935	3935	3935	0
579	20231103	102100	89650115	3935	3935	3935	3935	0
580	20231103	102000	89650115	3935	3935	3935	3935	93
581	20231103	101900	89284160	3935	3935	3935	3935	0
582	20231103	101800	89284160	3935	3935	3935	3935	10
583	20231103	101700	89244810	3935	3935	3935	3935	0
584	20231103	101600	89244810	3935	3935	3935	3935	1
585	20231103	101500	89240875	3945	3945	3945	3945	0
586	20231103	101400	89240875	3945	3945	3945	3945	0
587	20231103	101300	89240875	3945	3945	3945	3945	250
588	20231103	101200	88254625	3945	3960	3965	3945	798
589	20231103	101100	85096035	3945	3935	3950	3935	2837
590	20231103	101000	73905725	3930	3925	3930	3920	2428
591	20231103	100900	64373045	3920	3920	3920	3920	487
592	20231103	100800	62464005	3920	3920	3920	3920	0
593	20231103	100700	62464005	3920	3920	3920	3920	10
594	20231103	100600	62424805	3920	3920	3920	3920	0
595	20231103	100500	62424805	3920	3920	3920	3920	1
596	20231103	100400	62420885	3915	3915	3915	3915	0
597	20231103	100300	62420885	3915	3915	3915	3915	50
598	20231103	100200	62225135	3895	3895	3895	3895	0
599	20231103	100100	62225135	3895	3895	3895	3895	1
600	20231103	100000	62221240	3920	3920	3920	3920	0
601	20231103	095900	62221240	3920	3920	3920	3920	0
602	20231103	095800	62221240	3920	3920	3920	3920	0
603	20231103	095700	62221240	3920	3920	3920	3920	0
604	20231103	095600	62221240	3920	3920	3920	3920	0
605	20231103	095500	62221240	3920	3920	3920	3920	3
606	20231103	095400	62209480	3920	3920	3920	3920	0
607	20231103	095300	62209480	3920	3920	3920	3920	0
608	20231103	095200	62209480	3920	3920	3920	3920	0
609	20231103	095100	62209480	3920	3920	3920	3920	1
610	20231103	095000	62205560	3900	3900	3900	3900	0
611	20231103	094900	62205560	3900	3900	3900	3900	239
612	20231103	094800	61273460	3900	3910	3910	3900	406
613	20231103	094700	59689295	3910	3915	3915	3910	609
614	20231103	094600	57306160	3925	3925	3925	3925	0
615	20231103	094500	57306160	3925	3925	3925	3925	0
616	20231103	094400	57306160	3925	3920	3925	3920	1050
617	20231103	094300	53189960	3925	3925	3925	3925	18
618	20231103	094200	53119310	3925	3930	3930	3925	232
619	20231103	094100	52208565	3930	3930	3935	3930	210
620	20231103	094000	51383190	3925	3935	3935	3925	233
621	20231103	093900	50467910	3935	3940	3945	3935	34
622	20231103	093800	50333995	3935	3935	3935	3935	600
623	20231103	093700	47972995	3945	3945	3945	3945	45
624	20231103	093600	47795470	3945	3945	3945	3945	158
625	20231103	093500	47172160	3945	3930	3945	3930	1555
626	20231103	093400	41056315	3920	3920	3920	3920	480
627	20231103	093300	39174715	3920	3920	3920	3920	22
628	20231103	093200	39088475	3920	3920	3920	3920	500
629	20231103	093100	37128475	3930	3930	3930	3930	8
630	20231103	093000	37097035	3930	3930	3930	3930	340
631	20231103	092900	35760835	3930	3930	3930	3930	0
632	20231103	092800	35760835	3930	3930	3930	3930	0
633	20231103	092700	35760835	3930	3915	3930	3900	2103
634	20231103	092600	27552840	3915	3930	3930	3915	1189
635	20231103	092500	22892170	3925	3930	3930	3925	311
636	20231103	092400	21671490	3925	3930	3930	3925	51
637	20231103	092300	21471065	3930	3930	3930	3930	0
638	20231103	092200	21471065	3930	3930	3930	3930	1
639	20231103	092100	21467135	3915	3915	3915	3915	150
640	20231103	092000	20879885	3915	3925	3925	3915	3
641	20231103	091900	20868130	3925	3925	3925	3925	0
642	20231103	091800	20868130	3925	3925	3925	3925	50
643	20231103	091700	20671880	3925	3925	3925	3915	202
644	20231103	091600	19880330	3925	3925	3925	3925	190
645	20231103	091500	19134580	3925	3925	3925	3925	17
646	20231103	091400	19067855	3930	3920	3930	3920	150
647	20231103	091300	18479430	3920	3915	3920	3915	668
648	20231103	091200	15861065	3915	3915	3915	3915	0
649	20231103	091100	15861065	3915	3915	3915	3915	20
650	20231103	091000	15782765	3920	3920	3920	3920	20
651	20231103	090900	15704365	3905	3920	3920	3905	152
652	20231103	090800	15109755	3920	3920	3920	3920	0
653	20231103	090700	15109755	3920	3920	3920	3920	1
654	20231103	090600	15105835	3905	3905	3905	3905	61
655	20231103	090500	14867630	3920	3925	3925	3920	227
656	20231103	090400	13977155	3925	3905	3925	3905	200
657	20231103	090300	13195255	3900	3930	3930	3900	32
658	20231103	090200	13070275	3905	3935	3935	3905	567
659	20231103	090100	10852130	3935	3930	3940	3925	2327
660	20231103	090000	1714605	3925	3925	3925	3915	437