KissMeData/382800/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211600	692994070	5920	5920	5920	5920	1261
3	20231103	211500	692994070	5920	5920	5920	5920	0
4	20231103	211400	692994070	5920	5920	5920	5920	0
5	20231103	211300	692994070	5920	5920	5920	5920	0
6	20231103	211200	692994070	5920	5920	5920	5920	0
7	20231103	211100	692994070	5920	5920	5920	5920	0
8	20231103	211000	692994070	5920	5920	5920	5920	0
9	20231103	210900	692994070	5920	5920	5920	5920	0
10	20231103	210800	692994070	5920	5920	5920	5920	0
11	20231103	210700	692994070	5920	5920	5920	5920	0
12	20231103	210600	692994070	5920	5920	5920	5920	0
13	20231103	210500	692994070	5920	5920	5920	5920	0
14	20231103	210400	692994070	5920	5920	5920	5920	0
15	20231103	210300	692994070	5920	5920	5920	5920	0
16	20231103	210200	692994070	5920	5920	5920	5920	0
17	20231103	210100	692994070	5920	5920	5920	5920	0
18	20231103	210000	692994070	5920	5920	5920	5920	0
19	20231103	205900	692994070	5920	5920	5920	5920	0
20	20231103	205800	692994070	5920	5920	5920	5920	0
21	20231103	205700	692994070	5920	5920	5920	5920	0
22	20231103	205600	692994070	5920	5920	5920	5920	0
23	20231103	205500	692994070	5920	5920	5920	5920	0
24	20231103	205400	692994070	5920	5920	5920	5920	0
25	20231103	205300	692994070	5920	5920	5920	5920	0
26	20231103	205200	692994070	5920	5920	5920	5920	0
27	20231103	205100	692994070	5920	5920	5920	5920	0
28	20231103	205000	692994070	5920	5920	5920	5920	0
29	20231103	204900	692994070	5920	5920	5920	5920	0
30	20231103	204800	692994070	5920	5920	5920	5920	0
31	20231103	204700	692994070	5920	5920	5920	5920	0
32	20231103	204600	692994070	5920	5920	5920	5920	1261
33	20231103	204500	692994070	5920	5920	5920	5920	0
34	20231103	204400	692994070	5920	5920	5920	5920	0
35	20231103	204300	692994070	5920	5920	5920	5920	0
36	20231103	204200	692994070	5920	5920	5920	5920	0
37	20231103	204100	692994070	5920	5920	5920	5920	0
38	20231103	204000	692994070	5920	5920	5920	5920	0
39	20231103	203900	692994070	5920	5920	5920	5920	0
40	20231103	203800	692994070	5920	5920	5920	5920	0
41	20231103	203700	692994070	5920	5920	5920	5920	0
42	20231103	203600	692994070	5920	5920	5920	5920	0
43	20231103	203500	692994070	5920	5920	5920	5920	0
44	20231103	203400	692994070	5920	5920	5920	5920	0
45	20231103	203300	692994070	5920	5920	5920	5920	0
46	20231103	203200	692994070	5920	5920	5920	5920	0
47	20231103	203100	692994070	5920	5920	5920	5920	0
48	20231103	203000	692994070	5920	5920	5920	5920	0
49	20231103	202900	692994070	5920	5920	5920	5920	0
50	20231103	202800	692994070	5920	5920	5920	5920	0
51	20231103	202700	692994070	5920	5920	5920	5920	0
52	20231103	202600	692994070	5920	5920	5920	5920	0
53	20231103	202500	692994070	5920	5920	5920	5920	0
54	20231103	202400	692994070	5920	5920	5920	5920	0
55	20231103	202300	692994070	5920	5920	5920	5920	0
56	20231103	202200	692994070	5920	5920	5920	5920	0
57	20231103	202100	692994070	5920	5920	5920	5920	0
58	20231103	202000	692994070	5920	5920	5920	5920	0
59	20231103	201900	692994070	5920	5920	5920	5920	0
60	20231103	201800	692994070	5920	5920	5920	5920	0
61	20231103	201700	692994070	5920	5920	5920	5920	0
62	20231103	201600	692994070	5920	5920	5920	5920	1261
63	20231103	201500	692994070	5920	5920	5920	5920	0
64	20231103	201400	692994070	5920	5920	5920	5920	0
65	20231103	201300	692994070	5920	5920	5920	5920	0
66	20231103	201200	692994070	5920	5920	5920	5920	0
67	20231103	201100	692994070	5920	5920	5920	5920	0
68	20231103	201000	692994070	5920	5920	5920	5920	0
69	20231103	200900	692994070	5920	5920	5920	5920	0
70	20231103	200800	692994070	5920	5920	5920	5920	0
71	20231103	200700	692994070	5920	5920	5920	5920	0
72	20231103	200600	692994070	5920	5920	5920	5920	0
73	20231103	200500	692994070	5920	5920	5920	5920	0
74	20231103	200400	692994070	5920	5920	5920	5920	0
75	20231103	200300	692994070	5920	5920	5920	5920	0
76	20231103	200200	692994070	5920	5920	5920	5920	0
77	20231103	200100	692994070	5920	5920	5920	5920	0
78	20231103	200000	692994070	5920	5920	5920	5920	0
79	20231103	195900	692994070	5920	5920	5920	5920	0
80	20231103	195800	692994070	5920	5920	5920	5920	0
81	20231103	195700	692994070	5920	5920	5920	5920	0
82	20231103	195600	692994070	5920	5920	5920	5920	0
83	20231103	195500	692994070	5920	5920	5920	5920	0
84	20231103	195400	692994070	5920	5920	5920	5920	0
85	20231103	195300	692994070	5920	5920	5920	5920	0
86	20231103	195200	692994070	5920	5920	5920	5920	0
87	20231103	195100	692994070	5920	5920	5920	5920	0
88	20231103	195000	692994070	5920	5920	5920	5920	0
89	20231103	194900	692994070	5920	5920	5920	5920	0
90	20231103	194800	692994070	5920	5920	5920	5920	0
91	20231103	194700	692994070	5920	5920	5920	5920	0
92	20231103	194600	692994070	5920	5920	5920	5920	1261
93	20231103	194500	692994070	5920	5920	5920	5920	0
94	20231103	194400	692994070	5920	5920	5920	5920	0
95	20231103	194300	692994070	5920	5920	5920	5920	0
96	20231103	194200	692994070	5920	5920	5920	5920	0
97	20231103	194100	692994070	5920	5920	5920	5920	0
98	20231103	194000	692994070	5920	5920	5920	5920	0
99	20231103	193900	692994070	5920	5920	5920	5920	0
100	20231103	193800	692994070	5920	5920	5920	5920	0
101	20231103	193700	692994070	5920	5920	5920	5920	0
102	20231103	193600	692994070	5920	5920	5920	5920	0
103	20231103	193500	692994070	5920	5920	5920	5920	0
104	20231103	193400	692994070	5920	5920	5920	5920	0
105	20231103	193300	692994070	5920	5920	5920	5920	0
106	20231103	193200	692994070	5920	5920	5920	5920	0
107	20231103	193100	692994070	5920	5920	5920	5920	0
108	20231103	193000	692994070	5920	5920	5920	5920	0
109	20231103	192900	692994070	5920	5920	5920	5920	0
110	20231103	192800	692994070	5920	5920	5920	5920	0
111	20231103	192700	692994070	5920	5920	5920	5920	0
112	20231103	192600	692994070	5920	5920	5920	5920	0
113	20231103	192500	692994070	5920	5920	5920	5920	0
114	20231103	192400	692994070	5920	5920	5920	5920	0
115	20231103	192300	692994070	5920	5920	5920	5920	0
116	20231103	192200	692994070	5920	5920	5920	5920	0
117	20231103	192100	692994070	5920	5920	5920	5920	0
118	20231103	192000	692994070	5920	5920	5920	5920	0
119	20231103	191900	692994070	5920	5920	5920	5920	0
120	20231103	191800	692994070	5920	5920	5920	5920	0
121	20231103	191700	692994070	5920	5920	5920	5920	0
122	20231103	191600	692994070	5920	5920	5920	5920	1261
123	20231103	191500	692994070	5920	5920	5920	5920	0
124	20231103	191400	692994070	5920	5920	5920	5920	0
125	20231103	191300	692994070	5920	5920	5920	5920	0
126	20231103	191200	692994070	5920	5920	5920	5920	0
127	20231103	191100	692994070	5920	5920	5920	5920	0
128	20231103	191000	692994070	5920	5920	5920	5920	0
129	20231103	190900	692994070	5920	5920	5920	5920	0
130	20231103	190800	692994070	5920	5920	5920	5920	0
131	20231103	190700	692994070	5920	5920	5920	5920	0
132	20231103	190600	692994070	5920	5920	5920	5920	0
133	20231103	190500	692994070	5920	5920	5920	5920	0
134	20231103	190400	692994070	5920	5920	5920	5920	0
135	20231103	190300	692994070	5920	5920	5920	5920	0
136	20231103	190200	692994070	5920	5920	5920	5920	0
137	20231103	190100	692994070	5920	5920	5920	5920	0
138	20231103	190000	692994070	5920	5920	5920	5920	0
139	20231103	185900	692994070	5920	5920	5920	5920	0
140	20231103	185800	692994070	5920	5920	5920	5920	0
141	20231103	185700	692994070	5920	5920	5920	5920	0
142	20231103	185600	692994070	5920	5920	5920	5920	0
143	20231103	185500	692994070	5920	5920	5920	5920	0
144	20231103	185400	692994070	5920	5920	5920	5920	0
145	20231103	185300	692994070	5920	5920	5920	5920	0
146	20231103	185200	692994070	5920	5920	5920	5920	0
147	20231103	185100	692994070	5920	5920	5920	5920	0
148	20231103	185000	692994070	5920	5920	5920	5920	0
149	20231103	184900	692994070	5920	5920	5920	5920	0
150	20231103	184800	692994070	5920	5920	5920	5920	0
151	20231103	184700	692994070	5920	5920	5920	5920	0
152	20231103	184600	692994070	5920	5920	5920	5920	1261
153	20231103	184500	692994070	5920	5920	5920	5920	0
154	20231103	184400	692994070	5920	5920	5920	5920	0
155	20231103	184300	692994070	5920	5920	5920	5920	0
156	20231103	184200	692994070	5920	5920	5920	5920	0
157	20231103	184100	692994070	5920	5920	5920	5920	0
158	20231103	184000	692994070	5920	5920	5920	5920	0
159	20231103	183900	692994070	5920	5920	5920	5920	0
160	20231103	183800	692994070	5920	5920	5920	5920	0
161	20231103	183700	692994070	5920	5920	5920	5920	0
162	20231103	183600	692994070	5920	5920	5920	5920	0
163	20231103	183500	692994070	5920	5920	5920	5920	0
164	20231103	183400	692994070	5920	5920	5920	5920	0
165	20231103	183300	692994070	5920	5920	5920	5920	0
166	20231103	183200	692994070	5920	5920	5920	5920	0
167	20231103	183100	692994070	5920	5920	5920	5920	0
168	20231103	183000	692994070	5920	5920	5920	5920	0
169	20231103	182900	692994070	5920	5920	5920	5920	0
170	20231103	182800	692994070	5920	5920	5920	5920	0
171	20231103	182700	692994070	5920	5920	5920	5920	0
172	20231103	182600	692994070	5920	5920	5920	5920	0
173	20231103	182500	692994070	5920	5920	5920	5920	0
174	20231103	182400	692994070	5920	5920	5920	5920	0
175	20231103	182300	692994070	5920	5920	5920	5920	0
176	20231103	182200	692994070	5920	5920	5920	5920	0
177	20231103	182100	692994070	5920	5920	5920	5920	0
178	20231103	182000	692994070	5920	5920	5920	5920	0
179	20231103	181900	692994070	5920	5920	5920	5920	0
180	20231103	181800	692994070	5920	5920	5920	5920	0
181	20231103	181700	692994070	5920	5920	5920	5920	0
182	20231103	181600	692994070	5920	5920	5920	5920	1261
183	20231103	181500	692994070	5920	5920	5920	5920	0
184	20231103	181400	692994070	5920	5920	5920	5920	0
185	20231103	181300	692994070	5920	5920	5920	5920	0
186	20231103	181200	692994070	5920	5920	5920	5920	0
187	20231103	181100	692994070	5920	5920	5920	5920	0
188	20231103	181000	692994070	5920	5920	5920	5920	0
189	20231103	180900	692994070	5920	5920	5920	5920	0
190	20231103	180800	692994070	5920	5920	5920	5920	0
191	20231103	180700	692994070	5920	5920	5920	5920	0
192	20231103	180600	692994070	5920	5920	5920	5920	0
193	20231103	180500	692994070	5920	5920	5920	5920	0
194	20231103	180400	692994070	5920	5920	5920	5920	0
195	20231103	180300	692994070	5920	5920	5920	5920	0
196	20231103	180200	692994070	5920	5920	5920	5920	0
197	20231103	180100	692994070	5920	5920	5920	5920	0
198	20231103	180000	692994070	5920	5920	5920	5920	0
199	20231103	175900	692994070	5920	5920	5920	5920	0
200	20231103	175800	692994070	5920	5920	5920	5920	0
201	20231103	175700	692994070	5920	5920	5920	5920	0
202	20231103	175600	692994070	5920	5920	5920	5920	0
203	20231103	175500	692994070	5920	5920	5920	5920	0
204	20231103	175400	692994070	5920	5920	5920	5920	0
205	20231103	175300	692994070	5920	5920	5920	5920	0
206	20231103	175200	692994070	5920	5920	5920	5920	0
207	20231103	175100	692994070	5920	5920	5920	5920	0
208	20231103	175000	692994070	5920	5920	5920	5920	0
209	20231103	174900	692994070	5920	5920	5920	5920	0
210	20231103	174800	692994070	5920	5920	5920	5920	0
211	20231103	174700	692994070	5920	5920	5920	5920	0
212	20231103	174600	692994070	5920	5920	5920	5920	1261
213	20231103	174500	692994070	5920	5920	5920	5920	0
214	20231103	174400	692994070	5920	5920	5920	5920	0
215	20231103	174300	692994070	5920	5920	5920	5920	0
216	20231103	174200	692994070	5920	5920	5920	5920	0
217	20231103	174100	692994070	5920	5920	5920	5920	0
218	20231103	174000	692994070	5920	5920	5920	5920	0
219	20231103	173900	692994070	5920	5920	5920	5920	0
220	20231103	173800	692994070	5920	5920	5920	5920	0
221	20231103	173700	692994070	5920	5920	5920	5920	0
222	20231103	173600	692994070	5920	5920	5920	5920	0
223	20231103	173500	692994070	5920	5920	5920	5920	0
224	20231103	173400	692994070	5920	5920	5920	5920	0
225	20231103	173300	692994070	5920	5920	5920	5920	0
226	20231103	173200	692994070	5920	5920	5920	5920	0
227	20231103	173100	692994070	5920	5920	5920	5920	0
228	20231103	173000	692994070	5920	5920	5920	5920	0
229	20231103	172900	692994070	5920	5920	5920	5920	0
230	20231103	172800	692994070	5920	5920	5920	5920	0
231	20231103	172700	692994070	5920	5920	5920	5920	0
232	20231103	172600	692994070	5920	5920	5920	5920	0
233	20231103	172500	692994070	5920	5920	5920	5920	0
234	20231103	172400	692994070	5920	5920	5920	5920	0
235	20231103	172300	692994070	5920	5920	5920	5920	0
236	20231103	172200	692994070	5920	5920	5920	5920	0
237	20231103	172100	692994070	5920	5920	5920	5920	0
238	20231103	172000	692994070	5920	5920	5920	5920	0
239	20231103	171900	692994070	5920	5920	5920	5920	0
240	20231103	171800	692994070	5920	5920	5920	5920	0
241	20231103	171700	692994070	5920	5920	5920	5920	0
242	20231103	171600	692994070	5920	5920	5920	5920	1261
243	20231103	171500	692994070	5920	5920	5920	5920	0
244	20231103	171400	692994070	5920	5920	5920	5920	0
245	20231103	171300	692994070	5920	5920	5920	5920	0
246	20231103	171200	692994070	5920	5920	5920	5920	0
247	20231103	171100	692994070	5920	5920	5920	5920	0
248	20231103	171000	692994070	5920	5920	5920	5920	0
249	20231103	170900	692994070	5920	5920	5920	5920	0
250	20231103	170800	692994070	5920	5920	5920	5920	0
251	20231103	170700	692994070	5920	5920	5920	5920	0
252	20231103	170600	692994070	5920	5920	5920	5920	0
253	20231103	170500	692994070	5920	5920	5920	5920	0
254	20231103	170400	692994070	5920	5920	5920	5920	0
255	20231103	170300	692994070	5920	5920	5920	5920	0
256	20231103	170200	692994070	5920	5920	5920	5920	0
257	20231103	170100	692994070	5920	5920	5920	5920	0
258	20231103	170000	692994070	5920	5920	5920	5920	0
259	20231103	165900	692994070	5920	5920	5920	5920	0
260	20231103	165800	692994070	5920	5920	5920	5920	0
261	20231103	165700	692994070	5920	5920	5920	5920	0
262	20231103	165600	692994070	5920	5920	5920	5920	0
263	20231103	165500	692994070	5920	5920	5920	5920	0
264	20231103	165400	692994070	5920	5920	5920	5920	0
265	20231103	165300	692994070	5920	5920	5920	5920	0
266	20231103	165200	692994070	5920	5920	5920	5920	0
267	20231103	165100	692994070	5920	5920	5920	5920	0
268	20231103	165000	692994070	5920	5920	5920	5920	0
269	20231103	164900	692994070	5920	5920	5920	5920	0
270	20231103	164800	692994070	5920	5920	5920	5920	0
271	20231103	164700	692994070	5920	5920	5920	5920	0
272	20231103	164600	692994070	5920	5920	5920	5920	1261
273	20231103	164500	692994070	5920	5920	5920	5920	0
274	20231103	164400	692994070	5920	5920	5920	5920	0
275	20231103	164300	692994070	5920	5920	5920	5920	0
276	20231103	164200	692994070	5920	5920	5920	5920	0
277	20231103	164100	692994070	5920	5920	5920	5920	0
278	20231103	164000	692994070	5920	5920	5920	5920	0
279	20231103	163900	692994070	5920	5920	5920	5920	0
280	20231103	163800	692994070	5920	5920	5920	5920	0
281	20231103	163700	692994070	5920	5920	5920	5920	0
282	20231103	163600	692994070	5920	5920	5920	5920	0
283	20231103	163500	692994070	5920	5920	5920	5920	0
284	20231103	163400	692994070	5920	5920	5920	5920	0
285	20231103	163300	692994070	5920	5920	5920	5920	0
286	20231103	163200	692994070	5920	5920	5920	5920	0
287	20231103	163100	692994070	5920	5920	5920	5920	0
288	20231103	163000	692994070	5920	5920	5920	5920	0
289	20231103	162900	692994070	5920	5920	5920	5920	0
290	20231103	162800	692994070	5920	5920	5920	5920	0
291	20231103	162700	692994070	5920	5920	5920	5920	0
292	20231103	162600	692994070	5920	5920	5920	5920	0
293	20231103	162500	692994070	5920	5920	5920	5920	0
294	20231103	162400	692994070	5920	5920	5920	5920	0
295	20231103	162300	692994070	5920	5920	5920	5920	0
296	20231103	162200	692994070	5920	5920	5920	5920	0
297	20231103	162100	692994070	5920	5920	5920	5920	0
298	20231103	162000	692994070	5920	5920	5920	5920	0
299	20231103	161900	692994070	5920	5920	5920	5920	0
300	20231103	161800	692994070	5920	5920	5920	5920	0
301	20231103	161700	692994070	5920	5920	5920	5920	0
302	20231103	161600	692994070	5920	5920	5920	5920	1261
303	20231103	161500	692994070	5920	5920	5920	5920	0
304	20231103	161400	692994070	5920	5920	5920	5920	0
305	20231103	161300	692994070	5920	5920	5920	5920	0
306	20231103	161200	692994070	5920	5920	5920	5920	0
307	20231103	161100	692994070	5920	5920	5920	5920	0
308	20231103	161000	692994070	5920	5920	5920	5920	0
309	20231103	160900	692994070	5920	5920	5920	5920	0
310	20231103	160800	692994070	5920	5920	5920	5920	0
311	20231103	160700	692994070	5920	5920	5920	5920	0
312	20231103	160600	692994070	5920	5920	5920	5920	0
313	20231103	160500	692994070	5920	5920	5920	5920	0
314	20231103	160400	692994070	5920	5920	5920	5920	0
315	20231103	160300	692994070	5920	5920	5920	5920	0
316	20231103	160200	692994070	5920	5920	5920	5920	0
317	20231103	160100	692994070	5920	5920	5920	5920	0
318	20231103	160000	692994070	5920	5920	5920	5920	0
319	20231103	155900	692994070	5920	5920	5920	5920	0
320	20231103	155800	692994070	5920	5920	5920	5920	0
321	20231103	155700	692994070	5920	5920	5920	5920	0
322	20231103	155600	692994070	5920	5920	5920	5920	0
323	20231103	155500	692994070	5920	5920	5920	5920	0
324	20231103	155400	692994070	5920	5920	5920	5920	0
325	20231103	155300	692994070	5920	5920	5920	5920	0
326	20231103	155200	692994070	5920	5920	5920	5920	0
327	20231103	155100	692994070	5920	5920	5920	5920	0
328	20231103	155000	692994070	5920	5920	5920	5920	0
329	20231103	154900	692994070	5920	5920	5920	5920	0
330	20231103	154800	692994070	5920	5920	5920	5920	0
331	20231103	154700	692994070	5920	5920	5920	5920	0
332	20231103	154600	692994070	5920	5920	5920	5920	1261
333	20231103	154500	692994070	5920	5920	5920	5920	0
334	20231103	154400	692994070	5920	5920	5920	5920	0
335	20231103	154300	692994070	5920	5920	5920	5920	0
336	20231103	154200	692994070	5920	5920	5920	5920	0
337	20231103	154100	692994070	5920	5920	5920	5920	0
338	20231103	154000	692994070	5920	5920	5920	5920	0
339	20231103	153900	692994070	5920	5920	5920	5920	0
340	20231103	153800	692994070	5920	5920	5920	5920	0
341	20231103	153700	692994070	5920	5920	5920	5920	0
342	20231103	153600	692994070	5920	5920	5920	5920	0
343	20231103	153500	692994070	5920	5920	5920	5920	0
344	20231103	153400	692994070	5920	5920	5920	5920	0
345	20231103	153300	692994070	5920	5920	5920	5920	0
346	20231103	153200	692994070	5920	5920	5920	5920	0
347	20231103	153100	692994070	5920	5920	5920	5920	0
348	20231103	153000	692994070	5920	5920	5920	5920	1261
349	20231103	152900	685528950	5920	5920	5920	5920	0
350	20231103	152800	685528950	5920	5920	5920	5920	0
351	20231103	152700	685528950	5920	5920	5920	5920	0
352	20231103	152600	685528950	5920	5920	5920	5920	0
353	20231103	152500	685528950	5920	5920	5920	5920	0
354	20231103	152400	685528950	5920	5920	5920	5920	0
355	20231103	152300	685528950	5920	5920	5920	5920	0
356	20231103	152200	685528950	5920	5920	5920	5920	0
357	20231103	152100	685528950	5920	5920	5920	5920	0
358	20231103	152000	685528950	5920	5920	5920	5920	0
359	20231103	151900	685528950	5920	5920	5920	5920	45
360	20231103	151800	685262550	5910	5910	5910	5910	0
361	20231103	151700	685262550	5910	5910	5910	5910	73
362	20231103	151600	684831120	5920	5910	5920	5910	93
363	20231103	151500	684281290	5910	5910	5910	5910	120
364	20231103	151400	683572090	5910	5910	5920	5910	314
365	20231103	151300	681716340	5910	5910	5910	5910	497
366	20231103	151200	678779070	5910	5910	5910	5910	0
367	20231103	151100	678779070	5910	5910	5910	5910	50
368	20231103	151000	678483570	5900	5910	5910	5900	715
369	20231103	150900	674265060	5900	5900	5910	5900	270
370	20231103	150800	672672050	5900	5890	5900	5890	378
371	20231103	150700	670445620	5890	5890	5890	5890	872
372	20231103	150600	665309540	5900	5900	5900	5900	159
373	20231103	150500	664371440	5900	5900	5900	5900	0
374	20231103	150400	664371440	5900	5900	5900	5900	10
375	20231103	150300	664312440	5890	5900	5900	5890	1142
376	20231103	150200	657582930	5900	5900	5900	5900	0
377	20231103	150100	657582930	5900	5900	5900	5900	0
378	20231103	150000	657582930	5900	5910	5910	5900	464
379	20231103	145900	654844080	5910	5910	5910	5910	100
380	20231103	145800	654253080	5910	5910	5910	5910	2
381	20231103	145700	654241260	5910	5910	5910	5910	0
382	20231103	145600	654241260	5910	5890	5910	5890	176
383	20231103	145500	653203900	5890	5890	5890	5890	159
384	20231103	145400	652267390	5900	5900	5900	5890	141
385	20231103	145300	651435510	5900	5900	5900	5900	11
386	20231103	145200	651370610	5900	5900	5900	5900	22
387	20231103	145100	651240810	5900	5910	5910	5890	1407
388	20231103	145000	642939510	5910	5910	5910	5910	1
389	20231103	144900	642933600	5900	5900	5900	5900	1
390	20231103	144800	642927700	5910	5910	5910	5910	188
391	20231103	144700	641816620	5910	5910	5910	5910	0
392	20231103	144600	641816620	5910	5910	5910	5910	117
393	20231103	144500	641125150	5900	5900	5900	5900	35
394	20231103	144400	640918650	5900	5900	5900	5900	0
395	20231103	144300	640918650	5900	5900	5900	5900	0
396	20231103	144200	640918650	5900	5900	5900	5900	49
397	20231103	144100	640629550	5900	5900	5900	5900	101
398	20231103	144000	640033650	5900	5900	5900	5900	0
399	20231103	143900	640033650	5900	5900	5900	5900	265
400	20231103	143800	638470150	5910	5910	5910	5910	23
401	20231103	143700	638334220	5910	5900	5910	5890	335
402	20231103	143600	636359790	5910	5910	5910	5910	155
403	20231103	143500	635443740	5900	5900	5900	5900	0
404	20231103	143400	635443740	5900	5900	5900	5900	20
405	20231103	143300	635325740	5900	5900	5900	5900	0
406	20231103	143200	635325740	5900	5910	5910	5900	489
407	20231103	143100	632438850	5910	5910	5910	5910	0
408	20231103	143000	632438850	5910	5910	5910	5910	600
409	20231103	142900	628892850	5910	5920	5920	5910	935
410	20231103	142800	623364130	5930	5930	5930	5930	68
411	20231103	142700	622960890	5930	5930	5930	5930	10
412	20231103	142600	622901590	5930	5930	5930	5930	337
413	20231103	142500	620903180	5920	5920	5920	5920	1009
414	20231103	142400	614929900	5930	5930	5930	5930	1137
415	20231103	142300	608187490	5930	5930	5930	5930	1143
416	20231103	142200	601409500	5930	5930	5930	5930	0
417	20231103	142100	601409500	5930	5930	5930	5930	1000
418	20231103	142000	595479500	5930	5930	5930	5930	1005
419	20231103	141900	589519850	5930	5940	5940	5930	691
420	20231103	141800	585415340	5950	5950	5950	5950	1630
421	20231103	141700	575716840	5960	5960	5960	5960	0
422	20231103	141600	575716840	5960	5960	5960	5960	27
423	20231103	141500	575555920	5960	5960	5960	5960	706
424	20231103	141400	571348160	5960	5960	5960	5960	157
425	20231103	141300	570412440	5960	5960	5960	5960	56
426	20231103	141200	570078680	5960	5960	5960	5960	1325
427	20231103	141100	562181680	5960	5970	5970	5960	9
428	20231103	141000	562127990	5970	5970	5970	5970	0
429	20231103	140900	562127990	5970	5970	5970	5970	65
430	20231103	140800	561739940	5970	5970	5970	5970	3
431	20231103	140700	561722030	5970	5970	5970	5970	0
432	20231103	140600	561722030	5970	5970	5970	5970	200
433	20231103	140500	560528030	5970	5970	5970	5970	0
434	20231103	140400	560528030	5970	5970	5970	5970	0
435	20231103	140300	560528030	5970	5970	5970	5970	50
436	20231103	140200	560229530	5970	5970	5970	5970	1001
437	20231103	140100	554253560	5970	5970	5970	5970	0
438	20231103	140000	554253560	5970	5970	5970	5970	5
439	20231103	135900	554223710	5970	5970	5970	5970	281
440	20231103	135800	552546140	5970	5950	5970	5950	1202
441	20231103	135700	545372250	5960	5960	5960	5960	259
442	20231103	135600	543828610	5960	5960	5960	5960	3
443	20231103	135500	543810730	5950	5950	5950	5950	583
444	20231103	135400	540341880	5950	5950	5950	5950	122
445	20231103	135300	539615980	5960	5960	5960	5960	0
446	20231103	135200	539615980	5960	5960	5960	5960	4
447	20231103	135100	539592140	5960	5960	5960	5960	127
448	20231103	135000	538835220	5960	5960	5960	5960	2981
449	20231103	134900	521068460	5950	5950	5950	5950	50
450	20231103	134800	520770960	5950	5950	5950	5950	817
451	20231103	134700	515909810	5940	5940	5940	5940	0
452	20231103	134600	515909810	5940	5940	5940	5940	161
453	20231103	134500	514953470	5930	5930	5930	5930	0
454	20231103	134400	514953470	5930	5940	5940	5930	22
455	20231103	134300	514822810	5940	5940	5940	5940	29
456	20231103	134200	514650550	5950	5950	5950	5950	0
457	20231103	134100	514650550	5950	5950	5950	5950	0
458	20231103	134000	514650550	5950	5940	5950	5940	31
459	20231103	133900	514466270	5940	5940	5940	5940	0
460	20231103	133800	514466270	5940	5940	5940	5940	1
461	20231103	133700	514460330	5940	5940	5940	5940	0
462	20231103	133600	514460330	5940	5930	5940	5930	147
463	20231103	133500	513587200	5920	5920	5920	5920	0
464	20231103	133400	513587200	5920	5920	5920	5920	0
465	20231103	133300	513587200	5920	5920	5920	5920	0
466	20231103	133200	513587200	5920	5920	5920	5920	926
467	20231103	133100	508105280	5920	5930	5930	5920	9
468	20231103	133000	508051950	5930	5930	5930	5930	254
469	20231103	132900	506545730	5930	5930	5930	5930	0
470	20231103	132800	506545730	5930	5930	5930	5930	23
471	20231103	132700	506409340	5930	5930	5930	5930	30
472	20231103	132600	506231440	5950	5950	5950	5950	50
473	20231103	132500	505933940	5950	5950	5950	5950	26
474	20231103	132400	505779240	5950	5950	5950	5950	40
475	20231103	132300	505541240	5950	5940	5950	5940	654
476	20231103	132200	501650440	5930	5930	5930	5930	0
477	20231103	132100	501650440	5930	5930	5930	5930	112
478	20231103	132000	500986280	5950	5950	5950	5950	0
479	20231103	131900	500986280	5950	5950	5950	5950	0
480	20231103	131800	500986280	5950	5950	5950	5950	0
481	20231103	131700	500986280	5950	5950	5950	5950	0
482	20231103	131600	500986280	5950	5950	5950	5950	0
483	20231103	131500	500986280	5950	5950	5950	5950	0
484	20231103	131400	500986280	5950	5940	5950	5940	185
485	20231103	131300	499886650	5940	5940	5940	5940	0
486	20231103	131200	499886650	5940	5940	5940	5940	1059
487	20231103	131100	493596190	5940	5940	5940	5940	1
488	20231103	131000	493590250	5940	5940	5940	5940	0
489	20231103	130900	493590250	5940	5940	5940	5940	494
490	20231103	130800	490655890	5910	5910	5910	5910	13
491	20231103	130700	490579060	5940	5930	5940	5930	95
492	20231103	130600	490014930	5900	5910	5910	5900	246
493	20231103	130500	488561220	5910	5910	5910	5910	0
494	20231103	130400	488561220	5910	5900	5910	5900	1250
495	20231103	130300	481183220	5910	5900	5910	5900	310
496	20231103	130200	479352120	5910	5920	5920	5910	490
497	20231103	130100	476455760	5930	5930	5930	5930	0
498	20231103	130000	476455760	5930	5920	5930	5920	138
499	20231103	125900	475637790	5920	5920	5920	5920	0
500	20231103	125800	475637790	5920	5920	5920	5920	20
501	20231103	125700	475519390	5920	5920	5920	5920	0
502	20231103	125600	475519390	5920	5920	5920	5920	84
503	20231103	125500	475022110	5920	5920	5920	5920	3
504	20231103	125400	475004350	5930	5930	5930	5930	0
505	20231103	125300	475004350	5930	5930	5930	5930	0
506	20231103	125200	475004350	5930	5930	5930	5930	0
507	20231103	125100	475004350	5930	5930	5930	5930	0
508	20231103	125000	475004350	5930	5930	5930	5930	2
509	20231103	124900	474992490	5930	5920	5930	5920	2
510	20231103	124800	474980640	5930	5930	5930	5930	3
511	20231103	124700	474962850	5930	5930	5930	5930	281
512	20231103	124600	473296520	5940	5930	5940	5930	242
513	20231103	124500	471861270	5940	5940	5940	5940	30
514	20231103	124400	471683070	5940	5940	5940	5940	6
515	20231103	124300	471647430	5940	5940	5940	5940	0
516	20231103	124200	471647430	5940	5940	5940	5940	0
517	20231103	124100	471647430	5940	5940	5940	5940	0
518	20231103	124000	471647430	5940	5940	5940	5940	0
519	20231103	123900	471647430	5940	5940	5940	5940	26
520	20231103	123800	471492990	5940	5930	5940	5930	18
521	20231103	123700	471386200	5930	5930	5930	5930	1
522	20231103	123600	471380270	5930	5930	5930	5930	752
523	20231103	123500	466920910	5930	5930	5930	5930	0
524	20231103	123400	466920910	5930	5920	5930	5920	26
525	20231103	123300	466766850	5920	5920	5920	5920	15
526	20231103	123200	466678050	5920	5920	5920	5920	0
527	20231103	123100	466678050	5920	5920	5920	5920	75
528	20231103	123000	466234050	5920	5930	5930	5920	221
529	20231103	122900	464923530	5940	5940	5940	5940	306
530	20231103	122800	463105890	5940	5940	5940	5940	105
531	20231103	122700	462482190	5940	5940	5940	5940	0
532	20231103	122600	462482190	5940	5940	5940	5940	0
533	20231103	122500	462482190	5940	5940	5940	5940	15
534	20231103	122400	462393090	5940	5940	5940	5940	18
535	20231103	122300	462286170	5940	5940	5940	5940	20
536	20231103	122200	462167370	5940	5940	5940	5940	357
537	20231103	122100	460046790	5940	5940	5940	5940	0
538	20231103	122000	460046790	5940	5940	5940	5940	50
539	20231103	121900	459749790	5940	5940	5940	5940	0
540	20231103	121800	459749790	5940	5940	5940	5940	675
541	20231103	121700	455740290	5940	5940	5940	5940	1000
542	20231103	121600	449800290	5930	5930	5930	5930	11
543	20231103	121500	449735060	5930	5930	5930	5930	0
544	20231103	121400	449735060	5930	5930	5930	5930	15
545	20231103	121300	449646110	5910	5910	5910	5910	0
546	20231103	121200	449646110	5910	5910	5910	5910	500
547	20231103	121100	446691110	5920	5920	5920	5920	0
548	20231103	121000	446691110	5920	5920	5920	5920	800
549	20231103	120900	441955110	5920	5920	5920	5920	0
550	20231103	120800	441955110	5920	5920	5920	5920	0
551	20231103	120700	441955110	5920	5920	5920	5920	0
552	20231103	120600	441955110	5920	5930	5930	5920	21
553	20231103	120500	441830590	5920	5920	5920	5920	0
554	20231103	120400	441830590	5920	5920	5920	5920	400
555	20231103	120300	439462590	5920	5920	5920	5920	100
556	20231103	120200	438870590	5920	5920	5920	5920	7
557	20231103	120100	438829150	5920	5920	5920	5920	2
558	20231103	120000	438817310	5910	5910	5910	5910	0
559	20231103	115900	438817310	5910	5910	5910	5910	0
560	20231103	115800	438817310	5910	5910	5910	5910	3
561	20231103	115700	438799580	5920	5920	5920	5920	0
562	20231103	115600	438799580	5920	5920	5920	5920	19
563	20231103	115500	438687100	5920	5920	5920	5920	19
564	20231103	115400	438574620	5910	5910	5910	5910	0
565	20231103	115300	438574620	5910	5920	5920	5910	457
566	20231103	115200	435873710	5920	5920	5920	5920	1
567	20231103	115100	435867790	5920	5920	5920	5920	169
568	20231103	115000	434867310	5920	5920	5920	5920	0
569	20231103	114900	434867310	5920	5920	5920	5920	0
570	20231103	114800	434867310	5920	5920	5920	5920	0
571	20231103	114700	434867310	5920	5920	5920	5920	38
572	20231103	114600	434642350	5930	5930	5930	5930	0
573	20231103	114500	434642350	5930	5930	5930	5930	872
574	20231103	114400	429471390	5940	5940	5940	5940	30
575	20231103	114300	429293190	5940	5940	5940	5940	26
576	20231103	114200	429138750	5940	5940	5940	5940	21
577	20231103	114100	429014010	5940	5940	5940	5940	18
578	20231103	114000	428907090	5940	5940	5940	5940	87
579	20231103	113900	428390310	5940	5940	5940	5940	0
580	20231103	113800	428390310	5940	5940	5940	5940	54
581	20231103	113700	428069550	5940	5940	5940	5940	20
582	20231103	113600	427950750	5940	5940	5940	5940	0
583	20231103	113500	427950750	5940	5940	5940	5940	0
584	20231103	113400	427950750	5940	5950	5950	5940	99
585	20231103	113300	427362600	5950	5950	5950	5950	559
586	20231103	113200	424036550	5940	5940	5940	5940	0
587	20231103	113100	424036550	5940	5940	5940	5940	0
588	20231103	113000	424036550	5940	5940	5940	5940	298
589	20231103	112900	422266430	5940	5940	5940	5940	5
590	20231103	112800	422236730	5940	5940	5940	5940	6
591	20231103	112700	422201090	5940	5930	5940	5930	582
592	20231103	112600	418749220	5930	5930	5930	5930	0
593	20231103	112500	418749220	5930	5920	5930	5920	102
594	20231103	112400	418144380	5930	5930	5930	5930	0
595	20231103	112300	418144380	5930	5930	5930	5930	230
596	20231103	112200	416780480	5930	5920	5930	5920	268
597	20231103	112100	415193750	5930	5930	5930	5930	0
598	20231103	112000	415193750	5930	5930	5930	5930	2
599	20231103	111900	415181890	5920	5920	5920	5920	216
600	20231103	111800	413903170	5920	5920	5920	5920	0
601	20231103	111700	413903170	5920	5920	5920	5920	821
602	20231103	111600	409042850	5920	5920	5920	5920	0
603	20231103	111500	409042850	5920	5920	5920	5920	341
604	20231103	111400	407024130	5910	5920	5920	5910	3
605	20231103	111300	407006380	5920	5920	5920	5920	253
606	20231103	111200	405508620	5920	5920	5920	5920	229
607	20231103	111100	404152940	5920	5920	5920	5920	12
608	20231103	111000	404081900	5920	5920	5920	5920	21
609	20231103	110900	403957580	5920	5920	5920	5920	41
610	20231103	110800	403714860	5910	5910	5910	5910	0
611	20231103	110700	403714860	5910	5920	5920	5910	256
612	20231103	110600	402199390	5920	5920	5920	5920	204
613	20231103	110500	400991710	5930	5930	5930	5930	17
614	20231103	110400	400890900	5930	5930	5930	5930	3
615	20231103	110300	400873110	5930	5930	5930	5930	0
616	20231103	110200	400873110	5930	5930	5930	5930	0
617	20231103	110100	400873110	5930	5930	5930	5930	0
618	20231103	110000	400873110	5930	5930	5930	5930	2
619	20231103	105900	400861250	5910	5920	5920	5910	89
620	20231103	105800	400335200	5910	5910	5910	5910	0
621	20231103	105700	400335200	5910	5910	5910	5910	0
622	20231103	105600	400335200	5910	5910	5910	5910	0
623	20231103	105500	400335200	5910	5910	5910	5910	0
624	20231103	105400	400335200	5910	5910	5910	5910	100
625	20231103	105300	399744200	5930	5930	5930	5930	0
626	20231103	105200	399744200	5930	5930	5930	5930	30
627	20231103	105100	399566300	5910	5910	5910	5910	1
628	20231103	105000	399560390	5920	5920	5920	5920	0
629	20231103	104900	399560390	5920	5920	5920	5920	1
630	20231103	104800	399554470	5930	5930	5930	5930	0
631	20231103	104700	399554470	5930	5910	5930	5910	11
632	20231103	104600	399489440	5910	5910	5910	5910	0
633	20231103	104500	399489440	5910	5910	5910	5910	3
634	20231103	104400	399471710	5910	5900	5910	5900	252
635	20231103	104300	397982540	5900	5910	5910	5900	11
636	20231103	104200	397917600	5900	5900	5900	5900	1100
637	20231103	104100	391427600	5910	5910	5910	5910	0
638	20231103	104000	391427600	5910	5910	5910	5910	14
639	20231103	103900	391344860	5910	5910	5910	5910	26
640	20231103	103800	391191200	5920	5920	5920	5920	0
641	20231103	103700	391191200	5920	5920	5920	5920	30
642	20231103	103600	391013600	5920	5930	5930	5920	412
643	20231103	103500	388571300	5920	5920	5920	5920	45
644	20231103	103400	388304900	5920	5920	5920	5920	2
645	20231103	103300	388293060	5910	5910	5910	5910	0
646	20231103	103200	388293060	5910	5910	5910	5900	111
647	20231103	103100	387638090	5920	5920	5920	5920	12
648	20231103	103000	387567050	5920	5920	5920	5920	0
649	20231103	102900	387567050	5920	5900	5920	5900	8
650	20231103	102800	387519730	5910	5920	5930	5910	813
651	20231103	102700	382713660	5920	5910	5920	5910	96
652	20231103	102600	382145740	5920	5920	5920	5920	7
653	20231103	102500	382104300	5920	5910	5920	5910	318
654	20231103	102400	380224800	5910	5910	5910	5910	82
655	20231103	102300	379740180	5930	5930	5930	5930	0
656	20231103	102200	379740180	5930	5920	5930	5910	51
657	20231103	102100	379438740	5910	5910	5910	5910	94
658	20231103	102000	378883200	5900	5900	5910	5900	1251
659	20231103	101900	371502290	5900	5910	5910	5900	41
660	20231103	101800	371260380	5910	5910	5910	5910	388
661	20231103	101700	368967300	5920	5920	5920	5920	0
662	20231103	101600	368967300	5920	5920	5920	5920	32
663	20231103	101500	368777860	5930	5930	5930	5930	0
664	20231103	101400	368777860	5930	5930	5930	5930	3
665	20231103	101300	368760070	5910	5910	5930	5910	391
666	20231103	101200	366449210	5910	5920	5940	5910	189
667	20231103	101100	365331620	5920	5920	5920	5920	12
668	20231103	101000	365260580	5910	5910	5910	5910	387
669	20231103	100900	362973410	5900	5900	5900	5900	25
670	20231103	100800	362825910	5900	5900	5900	5900	400
671	20231103	100700	360465910	5900	5880	5900	5880	607
672	20231103	100600	356887370	5870	5880	5880	5870	11
673	20231103	100500	356822790	5880	5870	5880	5870	142
674	20231103	100400	355988830	5870	5870	5870	5870	6
675	20231103	100300	355953610	5870	5870	5870	5870	2
676	20231103	100200	355941870	5870	5870	5870	5870	26
677	20231103	100100	355789250	5870	5880	5880	5870	56
678	20231103	100000	355460160	5870	5880	5890	5870	57
679	20231103	095900	355125090	5850	5850	5850	5820	230
680	20231103	095800	353782420	5840	5830	5840	5830	487
681	20231103	095700	350940210	5820	5820	5820	5820	0
682	20231103	095600	350940210	5820	5820	5820	5810	682
683	20231103	095500	346974790	5820	5820	5830	5770	3569
684	20231103	095400	326327030	5800	5800	5800	5800	6
685	20231103	095300	326292230	5800	5810	5810	5800	1382
686	20231103	095200	318266510	5810	5810	5810	5810	1659
687	20231103	095100	308627720	5810	5830	5830	5810	5211
688	20231103	095000	278330530	5830	5840	5840	5820	1564
689	20231103	094900	269205150	5850	5850	5850	5850	0
690	20231103	094800	269205150	5850	5850	5850	5850	10
691	20231103	094700	269146650	5850	5860	5860	5850	1812
692	20231103	094600	258546430	5860	5860	5860	5860	107
693	20231103	094500	257919410	5850	5850	5850	5850	136
694	20231103	094400	257123810	5850	5850	5850	5820	325
695	20231103	094300	255227140	5850	5850	5850	5850	181
696	20231103	094200	254168290	5850	5860	5860	5820	3851
697	20231103	094100	231713450	5850	5850	5850	5850	0
698	20231103	094000	231713450	5850	5850	5860	5850	258
699	20231103	093900	230202150	5850	5840	5850	5840	59
700	20231103	093800	229857390	5830	5850	5850	5830	443
701	20231103	093700	227273150	5850	5850	5850	5830	138
702	20231103	093600	226467750	5850	5860	5860	5850	12
703	20231103	093500	226397530	5860	5870	5870	5860	37
704	20231103	093400	226180500	5830	5870	5870	5830	178
705	20231103	093300	225139390	5860	5860	5860	5860	119
706	20231103	093200	224442050	5870	5860	5870	5820	1072
707	20231103	093100	218195690	5870	5840	5870	5840	845
708	20231103	093000	213260790	5840	5880	5900	5820	3926
709	20231103	092900	190336140	5880	5880	5880	5840	3969
710	20231103	092800	167075420	5880	5890	5900	5880	715
711	20231103	092700	162867060	5900	5890	5900	5870	4317
712	20231103	092600	137500940	5890	5900	5900	5890	225
713	20231103	092500	136173450	5910	5910	5910	5900	4
714	20231103	092400	136149830	5900	5900	5900	5900	592
715	20231103	092300	132657030	5900	5900	5900	5900	215
716	20231103	092200	131388530	5890	5890	5900	5890	56
717	20231103	092100	131058540	5890	5900	5900	5890	171
718	20231103	092000	130050740	5900	5900	5900	5900	411
719	20231103	091900	127625840	5890	5880	5890	5880	990
720	20231103	091800	121800780	5880	5910	5910	5880	2695
721	20231103	091700	105924160	5910	5930	5930	5900	1303
722	20231103	091600	98229000	5930	5980	5980	5930	2884
723	20231103	091500	81067900	5980	5980	5990	5980	583
724	20231103	091400	77581440	5980	5980	5980	5980	374
725	20231103	091300	75344920	5980	5970	5980	5970	308
726	20231103	091200	73506110	5970	5970	5970	5970	26
727	20231103	091100	73350890	5950	5950	5950	5950	0
728	20231103	091000	73350890	5950	5950	5970	5950	872
729	20231103	090900	68148920	5940	5940	5940	5940	63
730	20231103	090800	67774700	5940	5930	5940	5930	27
731	20231103	090700	67614370	5940	5930	5940	5930	314
732	20231103	090600	65752180	5930	5920	5930	5900	562
733	20231103	090500	62432240	5920	5900	5940	5890	670
734	20231103	090400	58474430	5900	5940	5940	5900	1146
735	20231103	090300	51702610	5920	5960	5970	5920	718
736	20231103	090200	47430750	5960	5950	5960	5950	168
737	20231103	090100	46431040	5960	5960	5960	5950	1509
738	20231103	090000	37449700	5960	5950	5960	5950	6294