KissMeData/317690/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210200	138396875	4985	4985	4985	4985	1201
3	20231103	210100	138396875	4985	4985	4985	4985	0
4	20231103	210000	138396875	4985	4985	4985	4985	0
5	20231103	205900	138396875	4985	4985	4985	4985	0
6	20231103	205800	138396875	4985	4985	4985	4985	0
7	20231103	205700	138396875	4985	4985	4985	4985	0
8	20231103	205600	138396875	4985	4985	4985	4985	0
9	20231103	205500	138396875	4985	4985	4985	4985	0
10	20231103	205400	138396875	4985	4985	4985	4985	0
11	20231103	205300	138396875	4985	4985	4985	4985	0
12	20231103	205200	138396875	4985	4985	4985	4985	0
13	20231103	205100	138396875	4985	4985	4985	4985	0
14	20231103	205000	138396875	4985	4985	4985	4985	0
15	20231103	204900	138396875	4985	4985	4985	4985	0
16	20231103	204800	138396875	4985	4985	4985	4985	0
17	20231103	204700	138396875	4985	4985	4985	4985	0
18	20231103	204600	138396875	4985	4985	4985	4985	0
19	20231103	204500	138396875	4985	4985	4985	4985	0
20	20231103	204400	138396875	4985	4985	4985	4985	0
21	20231103	204300	138396875	4985	4985	4985	4985	0
22	20231103	204200	138396875	4985	4985	4985	4985	0
23	20231103	204100	138396875	4985	4985	4985	4985	0
24	20231103	204000	138396875	4985	4985	4985	4985	0
25	20231103	203900	138396875	4985	4985	4985	4985	0
26	20231103	203800	138396875	4985	4985	4985	4985	0
27	20231103	203700	138396875	4985	4985	4985	4985	0
28	20231103	203600	138396875	4985	4985	4985	4985	0
29	20231103	203500	138396875	4985	4985	4985	4985	0
30	20231103	203400	138396875	4985	4985	4985	4985	0
31	20231103	203300	138396875	4985	4985	4985	4985	0
32	20231103	203200	138396875	4985	4985	4985	4985	1201
33	20231103	203100	138396875	4985	4985	4985	4985	0
34	20231103	203000	138396875	4985	4985	4985	4985	0
35	20231103	202900	138396875	4985	4985	4985	4985	0
36	20231103	202800	138396875	4985	4985	4985	4985	0
37	20231103	202700	138396875	4985	4985	4985	4985	0
38	20231103	202600	138396875	4985	4985	4985	4985	0
39	20231103	202500	138396875	4985	4985	4985	4985	0
40	20231103	202400	138396875	4985	4985	4985	4985	0
41	20231103	202300	138396875	4985	4985	4985	4985	0
42	20231103	202200	138396875	4985	4985	4985	4985	0
43	20231103	202100	138396875	4985	4985	4985	4985	0
44	20231103	202000	138396875	4985	4985	4985	4985	0
45	20231103	201900	138396875	4985	4985	4985	4985	0
46	20231103	201800	138396875	4985	4985	4985	4985	0
47	20231103	201700	138396875	4985	4985	4985	4985	0
48	20231103	201600	138396875	4985	4985	4985	4985	0
49	20231103	201500	138396875	4985	4985	4985	4985	0
50	20231103	201400	138396875	4985	4985	4985	4985	0
51	20231103	201300	138396875	4985	4985	4985	4985	0
52	20231103	201200	138396875	4985	4985	4985	4985	0
53	20231103	201100	138396875	4985	4985	4985	4985	0
54	20231103	201000	138396875	4985	4985	4985	4985	0
55	20231103	200900	138396875	4985	4985	4985	4985	0
56	20231103	200800	138396875	4985	4985	4985	4985	0
57	20231103	200700	138396875	4985	4985	4985	4985	0
58	20231103	200600	138396875	4985	4985	4985	4985	0
59	20231103	200500	138396875	4985	4985	4985	4985	0
60	20231103	200400	138396875	4985	4985	4985	4985	0
61	20231103	200300	138396875	4985	4985	4985	4985	0
62	20231103	200200	138396875	4985	4985	4985	4985	1201
63	20231103	200100	138396875	4985	4985	4985	4985	0
64	20231103	200000	138396875	4985	4985	4985	4985	0
65	20231103	195900	138396875	4985	4985	4985	4985	0
66	20231103	195800	138396875	4985	4985	4985	4985	0
67	20231103	195700	138396875	4985	4985	4985	4985	0
68	20231103	195600	138396875	4985	4985	4985	4985	0
69	20231103	195500	138396875	4985	4985	4985	4985	0
70	20231103	195400	138396875	4985	4985	4985	4985	0
71	20231103	195300	138396875	4985	4985	4985	4985	0
72	20231103	195200	138396875	4985	4985	4985	4985	0
73	20231103	195100	138396875	4985	4985	4985	4985	0
74	20231103	195000	138396875	4985	4985	4985	4985	0
75	20231103	194900	138396875	4985	4985	4985	4985	0
76	20231103	194800	138396875	4985	4985	4985	4985	0
77	20231103	194700	138396875	4985	4985	4985	4985	0
78	20231103	194600	138396875	4985	4985	4985	4985	0
79	20231103	194500	138396875	4985	4985	4985	4985	0
80	20231103	194400	138396875	4985	4985	4985	4985	0
81	20231103	194300	138396875	4985	4985	4985	4985	0
82	20231103	194200	138396875	4985	4985	4985	4985	0
83	20231103	194100	138396875	4985	4985	4985	4985	0
84	20231103	194000	138396875	4985	4985	4985	4985	0
85	20231103	193900	138396875	4985	4985	4985	4985	0
86	20231103	193800	138396875	4985	4985	4985	4985	0
87	20231103	193700	138396875	4985	4985	4985	4985	0
88	20231103	193600	138396875	4985	4985	4985	4985	0
89	20231103	193500	138396875	4985	4985	4985	4985	0
90	20231103	193400	138396875	4985	4985	4985	4985	0
91	20231103	193300	138396875	4985	4985	4985	4985	0
92	20231103	193200	138396875	4985	4985	4985	4985	1201
93	20231103	193100	138396875	4985	4985	4985	4985	0
94	20231103	193000	138396875	4985	4985	4985	4985	0
95	20231103	192900	138396875	4985	4985	4985	4985	0
96	20231103	192800	138396875	4985	4985	4985	4985	0
97	20231103	192700	138396875	4985	4985	4985	4985	0
98	20231103	192600	138396875	4985	4985	4985	4985	0
99	20231103	192500	138396875	4985	4985	4985	4985	0
100	20231103	192400	138396875	4985	4985	4985	4985	0
101	20231103	192300	138396875	4985	4985	4985	4985	0
102	20231103	192200	138396875	4985	4985	4985	4985	0
103	20231103	192100	138396875	4985	4985	4985	4985	0
104	20231103	192000	138396875	4985	4985	4985	4985	0
105	20231103	191900	138396875	4985	4985	4985	4985	0
106	20231103	191800	138396875	4985	4985	4985	4985	0
107	20231103	191700	138396875	4985	4985	4985	4985	0
108	20231103	191600	138396875	4985	4985	4985	4985	0
109	20231103	191500	138396875	4985	4985	4985	4985	0
110	20231103	191400	138396875	4985	4985	4985	4985	0
111	20231103	191300	138396875	4985	4985	4985	4985	0
112	20231103	191200	138396875	4985	4985	4985	4985	0
113	20231103	191100	138396875	4985	4985	4985	4985	0
114	20231103	191000	138396875	4985	4985	4985	4985	0
115	20231103	190900	138396875	4985	4985	4985	4985	0
116	20231103	190800	138396875	4985	4985	4985	4985	0
117	20231103	190700	138396875	4985	4985	4985	4985	0
118	20231103	190600	138396875	4985	4985	4985	4985	0
119	20231103	190500	138396875	4985	4985	4985	4985	0
120	20231103	190400	138396875	4985	4985	4985	4985	0
121	20231103	190300	138396875	4985	4985	4985	4985	0
122	20231103	190200	138396875	4985	4985	4985	4985	1201
123	20231103	190100	138396875	4985	4985	4985	4985	0
124	20231103	190000	138396875	4985	4985	4985	4985	0
125	20231103	185900	138396875	4985	4985	4985	4985	0
126	20231103	185800	138396875	4985	4985	4985	4985	0
127	20231103	185700	138396875	4985	4985	4985	4985	0
128	20231103	185600	138396875	4985	4985	4985	4985	0
129	20231103	185500	138396875	4985	4985	4985	4985	0
130	20231103	185400	138396875	4985	4985	4985	4985	0
131	20231103	185300	138396875	4985	4985	4985	4985	0
132	20231103	185200	138396875	4985	4985	4985	4985	0
133	20231103	185100	138396875	4985	4985	4985	4985	0
134	20231103	185000	138396875	4985	4985	4985	4985	0
135	20231103	184900	138396875	4985	4985	4985	4985	0
136	20231103	184800	138396875	4985	4985	4985	4985	0
137	20231103	184700	138396875	4985	4985	4985	4985	0
138	20231103	184600	138396875	4985	4985	4985	4985	0
139	20231103	184500	138396875	4985	4985	4985	4985	0
140	20231103	184400	138396875	4985	4985	4985	4985	0
141	20231103	184300	138396875	4985	4985	4985	4985	0
142	20231103	184200	138396875	4985	4985	4985	4985	0
143	20231103	184100	138396875	4985	4985	4985	4985	0
144	20231103	184000	138396875	4985	4985	4985	4985	0
145	20231103	183900	138396875	4985	4985	4985	4985	0
146	20231103	183800	138396875	4985	4985	4985	4985	0
147	20231103	183700	138396875	4985	4985	4985	4985	0
148	20231103	183600	138396875	4985	4985	4985	4985	0
149	20231103	183500	138396875	4985	4985	4985	4985	0
150	20231103	183400	138396875	4985	4985	4985	4985	0
151	20231103	183300	138396875	4985	4985	4985	4985	0
152	20231103	183200	138396875	4985	4985	4985	4985	1201
153	20231103	183100	138396875	4985	4985	4985	4985	0
154	20231103	183000	138396875	4985	4985	4985	4985	0
155	20231103	182900	138396875	4985	4985	4985	4985	0
156	20231103	182800	138396875	4985	4985	4985	4985	0
157	20231103	182700	138396875	4985	4985	4985	4985	0
158	20231103	182600	138396875	4985	4985	4985	4985	0
159	20231103	182500	138396875	4985	4985	4985	4985	0
160	20231103	182400	138396875	4985	4985	4985	4985	0
161	20231103	182300	138396875	4985	4985	4985	4985	0
162	20231103	182200	138396875	4985	4985	4985	4985	0
163	20231103	182100	138396875	4985	4985	4985	4985	0
164	20231103	182000	138396875	4985	4985	4985	4985	0
165	20231103	181900	138396875	4985	4985	4985	4985	0
166	20231103	181800	138396875	4985	4985	4985	4985	0
167	20231103	181700	138396875	4985	4985	4985	4985	0
168	20231103	181600	138396875	4985	4985	4985	4985	0
169	20231103	181500	138396875	4985	4985	4985	4985	0
170	20231103	181400	138396875	4985	4985	4985	4985	0
171	20231103	181300	138396875	4985	4985	4985	4985	0
172	20231103	181200	138396875	4985	4985	4985	4985	0
173	20231103	181100	138396875	4985	4985	4985	4985	0
174	20231103	181000	138396875	4985	4985	4985	4985	0
175	20231103	180900	138396875	4985	4985	4985	4985	0
176	20231103	180800	138396875	4985	4985	4985	4985	0
177	20231103	180700	138396875	4985	4985	4985	4985	0
178	20231103	180600	138396875	4985	4985	4985	4985	0
179	20231103	180500	138396875	4985	4985	4985	4985	0
180	20231103	180400	138396875	4985	4985	4985	4985	0
181	20231103	180300	138396875	4985	4985	4985	4985	0
182	20231103	180200	138396875	4985	4985	4985	4985	1201
183	20231103	180100	138396875	4985	4985	4985	4985	0
184	20231103	180000	138396875	4985	4985	4985	4985	0
185	20231103	175900	138396875	4985	4985	4985	4985	0
186	20231103	175800	138396875	4985	4985	4985	4985	0
187	20231103	175700	138396875	4985	4985	4985	4985	0
188	20231103	175600	138396875	4985	4985	4985	4985	0
189	20231103	175500	138396875	4985	4985	4985	4985	0
190	20231103	175400	138396875	4985	4985	4985	4985	0
191	20231103	175300	138396875	4985	4985	4985	4985	0
192	20231103	175200	138396875	4985	4985	4985	4985	0
193	20231103	175100	138396875	4985	4985	4985	4985	0
194	20231103	175000	138396875	4985	4985	4985	4985	0
195	20231103	174900	138396875	4985	4985	4985	4985	0
196	20231103	174800	138396875	4985	4985	4985	4985	0
197	20231103	174700	138396875	4985	4985	4985	4985	0
198	20231103	174600	138396875	4985	4985	4985	4985	0
199	20231103	174500	138396875	4985	4985	4985	4985	0
200	20231103	174400	138396875	4985	4985	4985	4985	0
201	20231103	174300	138396875	4985	4985	4985	4985	0
202	20231103	174200	138396875	4985	4985	4985	4985	0
203	20231103	174100	138396875	4985	4985	4985	4985	0
204	20231103	174000	138396875	4985	4985	4985	4985	0
205	20231103	173900	138396875	4985	4985	4985	4985	0
206	20231103	173800	138396875	4985	4985	4985	4985	0
207	20231103	173700	138396875	4985	4985	4985	4985	0
208	20231103	173600	138396875	4985	4985	4985	4985	0
209	20231103	173500	138396875	4985	4985	4985	4985	0
210	20231103	173400	138396875	4985	4985	4985	4985	0
211	20231103	173300	138396875	4985	4985	4985	4985	0
212	20231103	173200	138396875	4985	4985	4985	4985	1201
213	20231103	173100	138396875	4985	4985	4985	4985	0
214	20231103	173000	138396875	4985	4985	4985	4985	0
215	20231103	172900	138396875	4985	4985	4985	4985	0
216	20231103	172800	138396875	4985	4985	4985	4985	0
217	20231103	172700	138396875	4985	4985	4985	4985	0
218	20231103	172600	138396875	4985	4985	4985	4985	0
219	20231103	172500	138396875	4985	4985	4985	4985	0
220	20231103	172400	138396875	4985	4985	4985	4985	0
221	20231103	172300	138396875	4985	4985	4985	4985	0
222	20231103	172200	138396875	4985	4985	4985	4985	0
223	20231103	172100	138396875	4985	4985	4985	4985	0
224	20231103	172000	138396875	4985	4985	4985	4985	0
225	20231103	171900	138396875	4985	4985	4985	4985	0
226	20231103	171800	138396875	4985	4985	4985	4985	0
227	20231103	171700	138396875	4985	4985	4985	4985	0
228	20231103	171600	138396875	4985	4985	4985	4985	0
229	20231103	171500	138396875	4985	4985	4985	4985	0
230	20231103	171400	138396875	4985	4985	4985	4985	0
231	20231103	171300	138396875	4985	4985	4985	4985	0
232	20231103	171200	138396875	4985	4985	4985	4985	0
233	20231103	171100	138396875	4985	4985	4985	4985	0
234	20231103	171000	138396875	4985	4985	4985	4985	0
235	20231103	170900	138396875	4985	4985	4985	4985	0
236	20231103	170800	138396875	4985	4985	4985	4985	0
237	20231103	170700	138396875	4985	4985	4985	4985	0
238	20231103	170600	138396875	4985	4985	4985	4985	0
239	20231103	170500	138396875	4985	4985	4985	4985	0
240	20231103	170400	138396875	4985	4985	4985	4985	0
241	20231103	170300	138396875	4985	4985	4985	4985	0
242	20231103	170200	138396875	4985	4985	4985	4985	1201
243	20231103	170100	138396875	4985	4985	4985	4985	0
244	20231103	170000	138396875	4985	4985	4985	4985	0
245	20231103	165900	138396875	4985	4985	4985	4985	0
246	20231103	165800	138396875	4985	4985	4985	4985	0
247	20231103	165700	138396875	4985	4985	4985	4985	0
248	20231103	165600	138396875	4985	4985	4985	4985	0
249	20231103	165500	138396875	4985	4985	4985	4985	0
250	20231103	165400	138396875	4985	4985	4985	4985	0
251	20231103	165300	138396875	4985	4985	4985	4985	0
252	20231103	165200	138396875	4985	4985	4985	4985	0
253	20231103	165100	138396875	4985	4985	4985	4985	0
254	20231103	165000	138396875	4985	4985	4985	4985	0
255	20231103	164900	138396875	4985	4985	4985	4985	0
256	20231103	164800	138396875	4985	4985	4985	4985	0
257	20231103	164700	138396875	4985	4985	4985	4985	0
258	20231103	164600	138396875	4985	4985	4985	4985	0
259	20231103	164500	138396875	4985	4985	4985	4985	0
260	20231103	164400	138396875	4985	4985	4985	4985	0
261	20231103	164300	138396875	4985	4985	4985	4985	0
262	20231103	164200	138396875	4985	4985	4985	4985	0
263	20231103	164100	138396875	4985	4985	4985	4985	0
264	20231103	164000	138396875	4985	4985	4985	4985	0
265	20231103	163900	138396875	4985	4985	4985	4985	0
266	20231103	163800	138396875	4985	4985	4985	4985	0
267	20231103	163700	138396875	4985	4985	4985	4985	0
268	20231103	163600	138396875	4985	4985	4985	4985	0
269	20231103	163500	138396875	4985	4985	4985	4985	0
270	20231103	163400	138396875	4985	4985	4985	4985	0
271	20231103	163300	138396875	4985	4985	4985	4985	0
272	20231103	163200	138396875	4985	4985	4985	4985	1201
273	20231103	163100	138396875	4985	4985	4985	4985	0
274	20231103	163000	138396875	4985	4985	4985	4985	0
275	20231103	162900	138396875	4985	4985	4985	4985	0
276	20231103	162800	138396875	4985	4985	4985	4985	0
277	20231103	162700	138396875	4985	4985	4985	4985	0
278	20231103	162600	138396875	4985	4985	4985	4985	0
279	20231103	162500	138396875	4985	4985	4985	4985	0
280	20231103	162400	138396875	4985	4985	4985	4985	0
281	20231103	162300	138396875	4985	4985	4985	4985	0
282	20231103	162200	138396875	4985	4985	4985	4985	0
283	20231103	162100	138396875	4985	4985	4985	4985	0
284	20231103	162000	138396875	4985	4985	4985	4985	0
285	20231103	161900	138396875	4985	4985	4985	4985	0
286	20231103	161800	138396875	4985	4985	4985	4985	0
287	20231103	161700	138396875	4985	4985	4985	4985	0
288	20231103	161600	138396875	4985	4985	4985	4985	0
289	20231103	161500	138396875	4985	4985	4985	4985	0
290	20231103	161400	138396875	4985	4985	4985	4985	0
291	20231103	161300	138396875	4985	4985	4985	4985	0
292	20231103	161200	138396875	4985	4985	4985	4985	0
293	20231103	161100	138396875	4985	4985	4985	4985	0
294	20231103	161000	138396875	4985	4985	4985	4985	0
295	20231103	160900	138396875	4985	4985	4985	4985	0
296	20231103	160800	138396875	4985	4985	4985	4985	0
297	20231103	160700	138396875	4985	4985	4985	4985	0
298	20231103	160600	138396875	4985	4985	4985	4985	0
299	20231103	160500	138396875	4985	4985	4985	4985	0
300	20231103	160400	138396875	4985	4985	4985	4985	0
301	20231103	160300	138396875	4985	4985	4985	4985	0
302	20231103	160200	138396875	4985	4985	4985	4985	1201
303	20231103	160100	138396875	4985	4985	4985	4985	0
304	20231103	160000	138396875	4985	4985	4985	4985	0
305	20231103	155900	138396875	4985	4985	4985	4985	0
306	20231103	155800	138396875	4985	4985	4985	4985	0
307	20231103	155700	138396875	4985	4985	4985	4985	0
308	20231103	155600	138396875	4985	4985	4985	4985	0
309	20231103	155500	138396875	4985	4985	4985	4985	0
310	20231103	155400	138396875	4985	4985	4985	4985	0
311	20231103	155300	138396875	4985	4985	4985	4985	0
312	20231103	155200	138396875	4985	4985	4985	4985	0
313	20231103	155100	138396875	4985	4985	4985	4985	0
314	20231103	155000	138396875	4985	4985	4985	4985	0
315	20231103	154900	138396875	4985	4985	4985	4985	0
316	20231103	154800	138396875	4985	4985	4985	4985	0
317	20231103	154700	138396875	4985	4985	4985	4985	0
318	20231103	154600	138396875	4985	4985	4985	4985	0
319	20231103	154500	138396875	4985	4985	4985	4985	0
320	20231103	154400	138396875	4985	4985	4985	4985	0
321	20231103	154300	138396875	4985	4985	4985	4985	0
322	20231103	154200	138396875	4985	4985	4985	4985	0
323	20231103	154100	138396875	4985	4985	4985	4985	0
324	20231103	154000	138396875	4985	4985	4985	4985	0
325	20231103	153900	138396875	4985	4985	4985	4985	0
326	20231103	153800	138396875	4985	4985	4985	4985	0
327	20231103	153700	138396875	4985	4985	4985	4985	0
328	20231103	153600	138396875	4985	4985	4985	4985	0
329	20231103	153500	138396875	4985	4985	4985	4985	0
330	20231103	153400	138396875	4985	4985	4985	4985	0
331	20231103	153300	138396875	4985	4985	4985	4985	0
332	20231103	153200	138396875	4985	4985	4985	4985	1201
333	20231103	153100	138396875	4985	4985	4985	4985	0
334	20231103	153000	138396875	4985	4985	4985	4985	1201
335	20231103	152900	132409890	5000	5000	5000	5000	0
336	20231103	152800	132409890	5000	5000	5000	5000	0
337	20231103	152700	132409890	5000	5000	5000	5000	0
338	20231103	152600	132409890	5000	5000	5000	5000	0
339	20231103	152500	132409890	5000	5000	5000	5000	0
340	20231103	152400	132409890	5000	5000	5000	5000	0
341	20231103	152300	132409890	5000	5000	5000	5000	0
342	20231103	152200	132409890	5000	5000	5000	5000	0
343	20231103	152100	132409890	5000	5000	5000	5000	0
344	20231103	152000	132409890	5000	5000	5000	5000	0
345	20231103	151900	132409890	5000	5000	5000	5000	100
346	20231103	151800	131909890	5000	5000	5000	5000	100
347	20231103	151700	131409890	5000	5000	5000	5000	130
348	20231103	151600	130759890	4985	4985	4985	4985	0
349	20231103	151500	130759890	4985	5010	5010	4985	1090
350	20231103	151400	125325990	5020	5020	5020	5020	0
351	20231103	151300	125325990	5020	4990	5020	4990	1637
352	20231103	151200	117142025	4990	4990	4990	4990	0
353	20231103	151100	117142025	4990	4985	4990	4985	435
354	20231103	151000	114973545	4985	4985	4985	4985	44
355	20231103	150900	114754205	4985	4985	4985	4985	11
356	20231103	150800	114699370	4985	4985	4985	4985	977
357	20231103	150700	109829025	4985	4965	4985	4965	318
358	20231103	150600	108245490	4970	4970	4970	4970	4
359	20231103	150500	108225610	4970	4970	4970	4970	27
360	20231103	150400	108091420	4965	4965	4965	4965	340
361	20231103	150300	106403320	4965	4965	4965	4965	600
362	20231103	150200	103424320	4965	4965	4965	4965	60
363	20231103	150100	103126420	4965	4965	4965	4965	0
364	20231103	150000	103126420	4965	4965	4965	4965	0
365	20231103	145900	103126420	4965	4965	4965	4965	0
366	20231103	145800	103126420	4965	4965	4965	4965	0
367	20231103	145700	103126420	4965	4965	4965	4965	0
368	20231103	145600	103126420	4965	4965	4965	4965	0
369	20231103	145500	103126420	4965	4965	4965	4965	0
370	20231103	145400	103126420	4965	4940	4965	4940	214
371	20231103	145300	102065510	4935	4960	4960	4935	200
372	20231103	145200	101077000	4960	4960	4960	4960	0
373	20231103	145100	101077000	4960	4960	4960	4960	0
374	20231103	145000	101077000	4960	4960	4960	4960	0
375	20231103	144900	101077000	4960	4960	4960	4960	1
376	20231103	144800	101072040	4970	4970	4970	4970	0
377	20231103	144700	101072040	4970	4970	4970	4970	0
378	20231103	144600	101072040	4970	4970	4970	4970	0
379	20231103	144500	101072040	4970	4970	4970	4970	0
380	20231103	144400	101072040	4970	4970	4970	4970	0
381	20231103	144300	101072040	4970	4970	4970	4970	0
382	20231103	144200	101072040	4970	4970	4970	4970	0
383	20231103	144100	101072040	4970	4970	4970	4970	10
384	20231103	144000	101022340	4970	4970	4970	4970	0
385	20231103	143900	101022340	4970	4970	4970	4970	0
386	20231103	143800	101022340	4970	4970	4970	4970	10
387	20231103	143700	100972640	4960	4960	4960	4960	0
388	20231103	143600	100972640	4960	4960	4960	4960	0
389	20231103	143500	100972640	4960	4960	4960	4960	0
390	20231103	143400	100972640	4960	4960	4960	4960	0
391	20231103	143300	100972640	4960	4965	4965	4960	1969
392	20231103	143200	91205500	4965	4965	4965	4965	0
393	20231103	143100	91205500	4965	4965	4965	4965	0
394	20231103	143000	91205500	4965	4965	4965	4965	0
395	20231103	142900	91205500	4965	4965	4965	4965	0
396	20231103	142800	91205500	4965	4965	4965	4965	0
397	20231103	142700	91205500	4965	4965	4965	4965	0
398	20231103	142600	91205500	4965	4965	4965	4965	0
399	20231103	142500	91205500	4965	4950	4965	4950	269
400	20231103	142400	89871460	4970	4970	4970	4970	0
401	20231103	142300	89871460	4970	4970	4970	4970	0
402	20231103	142200	89871460	4970	4970	4970	4970	0
403	20231103	142100	89871460	4970	4970	4970	4970	1
404	20231103	142000	89866490	4950	4950	4950	4950	0
405	20231103	141900	89866490	4950	4950	4950	4950	0
406	20231103	141800	89866490	4950	4950	4950	4950	0
407	20231103	141700	89866490	4950	4950	4950	4950	0
408	20231103	141600	89866490	4950	4960	4960	4950	15
409	20231103	141500	89792180	4955	4955	4955	4955	0
410	20231103	141400	89792180	4955	4955	4955	4955	0
411	20231103	141300	89792180	4955	4955	4955	4950	158
412	20231103	141200	89009325	4970	4970	4970	4970	0
413	20231103	141100	89009325	4970	4970	4970	4970	0
414	20231103	141000	89009325	4970	4970	4970	4970	0
415	20231103	140900	89009325	4970	4970	4970	4970	0
416	20231103	140800	89009325	4970	4970	4970	4970	0
417	20231103	140700	89009325	4970	4970	4970	4970	0
418	20231103	140600	89009325	4970	4970	4970	4970	7
419	20231103	140500	88974535	4970	4970	4970	4970	7
420	20231103	140400	88939745	4970	4970	4970	4970	0
421	20231103	140300	88939745	4970	4970	4970	4970	0
422	20231103	140200	88939745	4970	4970	4970	4970	0
423	20231103	140100	88939745	4970	4970	4970	4970	2
424	20231103	140000	88929805	4970	4970	4970	4970	0
425	20231103	135900	88929805	4970	4970	4970	4970	0
426	20231103	135800	88929805	4970	4970	4970	4970	0
427	20231103	135700	88929805	4970	4970	4970	4970	67
428	20231103	135600	88596815	4970	4970	4970	4970	33
429	20231103	135500	88432805	4970	4970	4970	4970	0
430	20231103	135400	88432805	4970	4970	4970	4970	0
431	20231103	135300	88432805	4970	4970	4970	4970	1
432	20231103	135200	88427835	4950	4950	4950	4950	0
433	20231103	135100	88427835	4950	4950	4950	4950	0
434	20231103	135000	88427835	4950	4950	4950	4950	1
435	20231103	134900	88422885	4950	4950	4950	4950	1
436	20231103	134800	88417935	4955	4955	4955	4955	0
437	20231103	134700	88417935	4955	4955	4955	4955	0
438	20231103	134600	88417935	4955	4955	4955	4955	0
439	20231103	134500	88417935	4955	4955	4955	4955	103
440	20231103	134400	87907570	4955	4955	4955	4955	50
441	20231103	134300	87659820	4950	4950	4950	4950	11
442	20231103	134200	87605370	4955	4955	4955	4955	0
443	20231103	134100	87605370	4955	4955	4955	4955	0
444	20231103	134000	87605370	4955	4955	4955	4955	0
445	20231103	133900	87605370	4955	4950	4955	4950	20
446	20231103	133800	87506320	4970	4970	4970	4970	0
447	20231103	133700	87506320	4970	4970	4970	4970	0
448	20231103	133600	87506320	4970	4970	4970	4970	0
449	20231103	133500	87506320	4970	4970	4970	4970	0
450	20231103	133400	87506320	4970	4970	4970	4970	10
451	20231103	133300	87456620	4970	4970	4970	4970	3
452	20231103	133200	87441710	4970	4970	4970	4970	4
453	20231103	133100	87421830	4970	4970	4970	4970	1
454	20231103	133000	87416860	4945	4945	4945	4945	0
455	20231103	132900	87416860	4945	4945	4945	4945	0
456	20231103	132800	87416860	4945	4945	4945	4945	0
457	20231103	132700	87416860	4945	4945	4945	4945	0
458	20231103	132600	87416860	4945	4945	4945	4945	0
459	20231103	132500	87416860	4945	4945	4945	4945	0
460	20231103	132400	87416860	4945	4945	4945	4945	0
461	20231103	132300	87416860	4945	4945	4945	4945	11
462	20231103	132200	87362465	4945	4945	4945	4945	0
463	20231103	132100	87362465	4945	4945	4945	4945	0
464	20231103	132000	87362465	4945	4945	4945	4945	0
465	20231103	131900	87362465	4945	4945	4945	4945	0
466	20231103	131800	87362465	4945	4945	4945	4945	0
467	20231103	131700	87362465	4945	4945	4945	4945	2
468	20231103	131600	87352575	4980	4980	4980	4980	0
469	20231103	131500	87352575	4980	4980	4980	4980	2
470	20231103	131400	87342615	4980	4980	4980	4980	0
471	20231103	131300	87342615	4980	4980	4980	4980	10
472	20231103	131200	87292815	4980	4980	4980	4980	0
473	20231103	131100	87292815	4980	4980	4980	4980	88
474	20231103	131000	86854575	4980	4980	4980	4980	0
475	20231103	130900	86854575	4980	4980	4980	4980	0
476	20231103	130800	86854575	4980	4980	4980	4980	0
477	20231103	130700	86854575	4980	4980	4980	4980	0
478	20231103	130600	86854575	4980	4980	4980	4980	0
479	20231103	130500	86854575	4980	4980	4980	4980	0
480	20231103	130400	86854575	4980	4980	4980	4980	1
481	20231103	130300	86849595	4985	4985	4985	4985	0
482	20231103	130200	86849595	4985	4985	4985	4985	0
483	20231103	130100	86849595	4985	4985	4985	4985	0
484	20231103	130000	86849595	4985	4985	4985	4985	0
485	20231103	125900	86849595	4985	4985	4985	4985	0
486	20231103	125800	86849595	4985	4975	4985	4975	20
487	20231103	125700	86750080	4975	4975	4975	4975	0
488	20231103	125600	86750080	4975	4975	4975	4975	0
489	20231103	125500	86750080	4975	4975	4975	4975	0
490	20231103	125400	86750080	4975	4975	4975	4975	0
491	20231103	125300	86750080	4975	4975	4975	4975	0
492	20231103	125200	86750080	4975	4975	4975	4975	0
493	20231103	125100	86750080	4975	4975	4975	4975	0
494	20231103	125000	86750080	4975	4975	4975	4975	8
495	20231103	124900	86710280	4975	4975	4975	4975	0
496	20231103	124800	86710280	4975	4975	4975	4975	0
497	20231103	124700	86710280	4975	4970	4975	4970	3
498	20231103	124600	86695360	4970	4970	4970	4970	0
499	20231103	124500	86695360	4970	4970	4970	4970	1
500	20231103	124400	86690390	4935	4960	4960	4935	2
501	20231103	124300	86680495	4960	4960	4960	4960	2
502	20231103	124200	86670575	4960	4960	4960	4960	3
503	20231103	124100	86655695	4975	4975	4975	4975	0
504	20231103	124000	86655695	4975	4970	4975	4970	40
505	20231103	123900	86456760	4975	4975	4975	4975	0
506	20231103	123800	86456760	4975	4975	4975	4975	0
507	20231103	123700	86456760	4975	4975	4975	4975	0
508	20231103	123600	86456760	4975	4975	4975	4975	0
509	20231103	123500	86456760	4975	4975	4975	4975	0
510	20231103	123400	86456760	4975	4975	4975	4975	0
511	20231103	123300	86456760	4975	4975	4975	4975	0
512	20231103	123200	86456760	4975	4975	4975	4975	0
513	20231103	123100	86456760	4975	4975	4975	4975	0
514	20231103	123000	86456760	4975	4975	4975	4975	0
515	20231103	122900	86456760	4975	4975	4975	4975	0
516	20231103	122800	86456760	4975	4975	4975	4975	2
517	20231103	122700	86446810	4975	4975	4975	4975	0
518	20231103	122600	86446810	4975	4975	4975	4975	0
519	20231103	122500	86446810	4975	4975	4975	4975	20
520	20231103	122400	86347310	4975	4975	4975	4975	0
521	20231103	122300	86347310	4975	4975	4975	4975	0
522	20231103	122200	86347310	4975	4975	4975	4975	0
523	20231103	122100	86347310	4975	4975	4975	4975	0
524	20231103	122000	86347310	4975	4975	4975	4975	0
525	20231103	121900	86347310	4975	4975	4975	4975	0
526	20231103	121800	86347310	4975	4975	4975	4975	0
527	20231103	121700	86347310	4975	4975	4975	4975	0
528	20231103	121600	86347310	4975	4975	4975	4975	0
529	20231103	121500	86347310	4975	4975	4975	4975	0
530	20231103	121400	86347310	4975	4975	4975	4975	0
531	20231103	121300	86347310	4975	4975	4975	4975	0
532	20231103	121200	86347310	4975	4975	4975	4975	0
533	20231103	121100	86347310	4975	4975	4975	4975	1
534	20231103	121000	86342335	4930	4930	4930	4930	0
535	20231103	120900	86342335	4930	4930	4930	4930	0
536	20231103	120800	86342335	4930	4930	4930	4930	0
537	20231103	120700	86342335	4930	4930	4930	4930	0
538	20231103	120600	86342335	4930	4930	4930	4930	0
539	20231103	120500	86342335	4930	4930	4930	4930	0
540	20231103	120400	86342335	4930	4930	4930	4930	0
541	20231103	120300	86342335	4930	4930	4930	4930	0
542	20231103	120200	86342335	4930	4930	4930	4930	0
543	20231103	120100	86342335	4930	4930	4930	4930	0
544	20231103	120000	86342335	4930	4930	4930	4930	0
545	20231103	115900	86342335	4930	4980	4980	4930	2
546	20231103	115800	86332425	4995	4995	4995	4995	0
547	20231103	115700	86332425	4995	4995	4995	4995	0
548	20231103	115600	86332425	4995	4995	4995	4995	0
549	20231103	115500	86332425	4995	4995	4995	4995	0
550	20231103	115400	86332425	4995	4995	4995	4995	0
551	20231103	115300	86332425	4995	4995	4995	4995	0
552	20231103	115200	86332425	4995	4965	4995	4965	250
553	20231103	115100	85086625	4965	4955	4965	4955	976
554	20231103	115000	80243145	4960	4960	4960	4960	0
555	20231103	114900	80243145	4960	4945	4960	4945	150
556	20231103	114800	79500775	4950	4950	4950	4950	0
557	20231103	114700	79500775	4950	4950	4950	4950	0
558	20231103	114600	79500775	4950	4950	4950	4950	0
559	20231103	114500	79500775	4950	4950	4950	4950	0
560	20231103	114400	79500775	4950	4950	4950	4950	0
561	20231103	114300	79500775	4950	4950	4950	4950	0
562	20231103	114200	79500775	4950	4950	4950	4950	0
563	20231103	114100	79500775	4950	4950	4950	4950	0
564	20231103	114000	79500775	4950	4950	4950	4950	0
565	20231103	113900	79500775	4950	4950	4950	4950	0
566	20231103	113800	79500775	4950	4950	4950	4950	0
567	20231103	113700	79500775	4950	4950	4950	4950	0
568	20231103	113600	79500775	4950	4950	4950	4950	0
569	20231103	113500	79500775	4950	4950	4950	4950	0
570	20231103	113400	79500775	4950	4950	4950	4950	0
571	20231103	113300	79500775	4950	4950	4950	4950	2
572	20231103	113200	79490875	4950	4950	4950	4950	10
573	20231103	113100	79441375	4950	4950	4950	4950	125
574	20231103	113000	78822625	4950	4950	4950	4950	111
575	20231103	112900	78273175	4950	4950	4950	4950	111
576	20231103	112800	77723725	4930	4930	4930	4930	0
577	20231103	112700	77723725	4930	4920	4930	4920	544
578	20231103	112600	75045135	4920	4920	4920	4920	0
579	20231103	112500	75045135	4920	4920	4920	4920	0
580	20231103	112400	75045135	4920	4920	4920	4920	0
581	20231103	112300	75045135	4920	4910	4920	4910	3
582	20231103	112200	75030385	4910	4910	4910	4910	0
583	20231103	112100	75030385	4910	4910	4910	4910	0
584	20231103	112000	75030385	4910	4910	4910	4910	0
585	20231103	111900	75030385	4910	4910	4910	4910	0
586	20231103	111800	75030385	4910	4910	4910	4910	0
587	20231103	111700	75030385	4910	4910	4910	4910	4
588	20231103	111600	75010745	4910	4910	4910	4910	1
589	20231103	111500	75005835	4910	4910	4910	4910	1
590	20231103	111400	75000925	4910	4910	4910	4910	10
591	20231103	111300	74951825	4905	4905	4905	4905	112
592	20231103	111200	74402465	4905	4905	4905	4905	2
593	20231103	111100	74392655	4905	4905	4905	4905	0
594	20231103	111000	74392655	4905	4905	4905	4905	0
595	20231103	110900	74392655	4905	4905	4905	4905	0
596	20231103	110800	74392655	4905	4905	4905	4905	0
597	20231103	110700	74392655	4905	4905	4905	4905	0
598	20231103	110600	74392655	4905	4905	4905	4905	0
599	20231103	110500	74392655	4905	4905	4905	4905	0
600	20231103	110400	74392655	4905	4905	4905	4905	0
601	20231103	110300	74392655	4905	4905	4905	4905	0
602	20231103	110200	74392655	4905	4905	4905	4905	0
603	20231103	110100	74392655	4905	4905	4905	4905	0
604	20231103	110000	74392655	4905	4905	4905	4905	0
605	20231103	105900	74392655	4905	4905	4905	4905	0
606	20231103	105800	74392655	4905	4905	4905	4905	0
607	20231103	105700	74392655	4905	4905	4905	4905	1
608	20231103	105600	74387750	4870	4870	4870	4870	0
609	20231103	105500	74387750	4870	4870	4870	4870	0
610	20231103	105400	74387750	4870	4885	4885	4870	85
611	20231103	105300	73973265	4900	4900	4900	4900	15
612	20231103	105200	73899765	4900	4900	4900	4900	148
613	20231103	105100	73174565	4900	4900	4900	4900	0
614	20231103	105000	73174565	4900	4900	4900	4900	0
615	20231103	104900	73174565	4900	4900	4900	4900	0
616	20231103	104800	73174565	4900	4900	4900	4900	0
617	20231103	104700	73174565	4900	4900	4900	4900	56
618	20231103	104600	72900165	4905	4905	4905	4905	0
619	20231103	104500	72900165	4905	4905	4905	4905	0
620	20231103	104400	72900165	4905	4905	4905	4905	0
621	20231103	104300	72900165	4905	4905	4905	4905	0
622	20231103	104200	72900165	4905	4905	4905	4905	0
623	20231103	104100	72900165	4905	4905	4905	4905	0
624	20231103	104000	72900165	4905	4905	4905	4905	0
625	20231103	103900	72900165	4905	4905	4905	4905	5
626	20231103	103800	72875640	4900	4900	4900	4900	37
627	20231103	103700	72694340	4900	4900	4900	4900	0
628	20231103	103600	72694340	4900	4900	4900	4900	13
629	20231103	103500	72630640	4910	4910	4910	4910	0
630	20231103	103400	72630640	4910	4910	4910	4910	0
631	20231103	103300	72630640	4910	4910	4910	4910	0
632	20231103	103200	72630640	4910	4910	4910	4910	1
633	20231103	103100	72625730	4885	4890	4890	4885	6
634	20231103	103000	72596415	4915	4915	4915	4915	0
635	20231103	102900	72596415	4915	4915	4915	4915	0
636	20231103	102800	72596415	4915	4915	4915	4915	0
637	20231103	102700	72596415	4915	4915	4915	4915	0
638	20231103	102600	72596415	4915	4915	4915	4915	0
639	20231103	102500	72596415	4915	4915	4915	4915	0
640	20231103	102400	72596415	4915	4915	4915	4915	0
641	20231103	102300	72596415	4915	4915	4915	4915	0
642	20231103	102200	72596415	4915	4910	4915	4910	5
643	20231103	102100	72571845	4920	4920	4920	4920	0
644	20231103	102000	72571845	4920	4920	4920	4920	0
645	20231103	101900	72571845	4920	4920	4920	4920	0
646	20231103	101800	72571845	4920	4920	4920	4920	0
647	20231103	101700	72571845	4920	4920	4920	4920	0
648	20231103	101600	72571845	4920	4920	4920	4920	0
649	20231103	101500	72571845	4920	4920	4920	4920	0
650	20231103	101400	72571845	4920	4920	4920	4920	5
651	20231103	101300	72547245	4920	4920	4920	4920	0
652	20231103	101200	72547245	4920	4920	4920	4920	0
653	20231103	101100	72547245	4920	4920	4920	4920	0
654	20231103	101000	72547245	4920	4920	4920	4920	1
655	20231103	100900	72542325	4920	4920	4920	4920	2
656	20231103	100800	72532485	4870	4885	4885	4870	400
657	20231103	100700	70582465	4885	4885	4885	4885	0
658	20231103	100600	70582465	4885	4885	4885	4885	0
659	20231103	100500	70582465	4885	4885	4885	4885	99
660	20231103	100400	70098850	4925	4935	4935	4880	12
661	20231103	100300	70040165	4885	4885	4885	4885	0
662	20231103	100200	70040165	4885	4885	4885	4885	0
663	20231103	100100	70040165	4885	4900	4900	4885	19
664	20231103	100000	69947335	4900	4900	4900	4900	0
665	20231103	095900	69947335	4900	4900	4900	4900	0
666	20231103	095800	69947335	4900	4890	4900	4890	940
667	20231103	095700	65348670	4890	4890	4890	4890	0
668	20231103	095600	65348670	4890	4890	4890	4890	0
669	20231103	095500	65348670	4890	4890	4890	4890	0
670	20231103	095400	65348670	4890	4890	4890	4890	0
671	20231103	095300	65348670	4890	4890	4890	4890	0
672	20231103	095200	65348670	4890	4855	4890	4855	2
673	20231103	095100	65338925	4890	4890	4890	4890	0
674	20231103	095000	65338925	4890	4890	4890	4890	0
675	20231103	094900	65338925	4890	4890	4890	4890	0
676	20231103	094800	65338925	4890	4890	4890	4890	0
677	20231103	094700	65338925	4890	4890	4890	4890	0
678	20231103	094600	65338925	4890	4890	4890	4890	0
679	20231103	094500	65338925	4890	4890	4890	4890	0
680	20231103	094400	65338925	4890	4890	4890	4890	2
681	20231103	094300	65329145	4890	4890	4890	4890	5
682	20231103	094200	65304695	4855	4855	4855	4855	0
683	20231103	094100	65304695	4855	4855	4855	4855	0
684	20231103	094000	65304695	4855	4890	4890	4855	228
685	20231103	093900	64195505	4890	4890	4890	4890	1
686	20231103	093800	64190615	4890	4890	4890	4890	2
687	20231103	093700	64180835	4890	4890	4890	4890	0
688	20231103	093600	64180835	4890	4890	4890	4890	0
689	20231103	093500	64180835	4890	4890	4890	4890	0
690	20231103	093400	64180835	4890	4890	4890	4890	7
691	20231103	093300	64146605	4890	4890	4890	4890	0
692	20231103	093200	64146605	4890	4890	4890	4890	1
693	20231103	093100	64141715	4890	4855	4890	4855	58
694	20231103	093000	63860090	4855	4860	4860	4855	477
695	20231103	092900	61543995	4860	4860	4860	4860	0
696	20231103	092800	61543995	4860	4860	4860	4860	0
697	20231103	092700	61543995	4860	4880	4880	4860	55
698	20231103	092600	61276555	4880	4890	4890	4875	47
699	20231103	092500	61046750	4895	4895	4895	4895	0
700	20231103	092400	61046750	4895	4895	4895	4895	0
701	20231103	092300	61046750	4895	4895	4895	4895	0
702	20231103	092200	61046750	4895	4895	4895	4895	0
703	20231103	092100	61046750	4895	4875	4895	4865	101
704	20231103	092000	60554795	4875	4885	4885	4875	104
705	20231103	091900	60046765	4895	4895	4895	4895	71
706	20231103	091800	59699220	4895	4895	4895	4895	200
707	20231103	091700	58720220	4915	4910	4915	4910	2
708	20231103	091600	58710395	4885	4885	4885	4885	0
709	20231103	091500	58710395	4885	4885	4885	4885	100
710	20231103	091400	58221895	4920	4920	4920	4920	1
711	20231103	091300	58216975	4885	4885	4885	4885	100
712	20231103	091200	57728475	4925	4925	4925	4925	0
713	20231103	091100	57728475	4925	4925	4925	4925	0
714	20231103	091000	57728475	4925	4925	4925	4925	0
715	20231103	090900	57728475	4925	4925	4925	4925	1
716	20231103	090800	57723550	4925	4925	4925	4925	1
717	20231103	090700	57718625	4925	4900	4925	4885	702
718	20231103	090600	54278955	4900	4930	4930	4900	536
719	20231103	090500	51650985	4930	4915	4930	4900	4986
720	20231103	090400	27148030	4915	4915	4915	4915	24
721	20231103	090300	27030070	4945	4945	4945	4945	2
722	20231103	090200	27020180	4950	4950	4950	4950	10
723	20231103	090100	26970680	4950	4935	4955	4935	76
724	20231103	090000	26595495	4960	4925	4970	4910	5397