KissMeData/004250/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184100	359670125	5090	5090	5090	5090	1533
3	20231103	184000	359670125	5090	5090	5090	5090	0
4	20231103	183900	359670125	5090	5090	5090	5090	0
5	20231103	183800	359670125	5090	5090	5090	5090	0
6	20231103	183700	359670125	5090	5090	5090	5090	0
7	20231103	183600	359670125	5090	5090	5090	5090	0
8	20231103	183500	359670125	5090	5090	5090	5090	0
9	20231103	183400	359670125	5090	5090	5090	5090	0
10	20231103	183300	359670125	5090	5090	5090	5090	0
11	20231103	183200	359670125	5090	5090	5090	5090	0
12	20231103	183100	359670125	5090	5090	5090	5090	0
13	20231103	183000	359670125	5090	5090	5090	5090	0
14	20231103	182900	359670125	5090	5090	5090	5090	0
15	20231103	182800	359670125	5090	5090	5090	5090	0
16	20231103	182700	359670125	5090	5090	5090	5090	0
17	20231103	182600	359670125	5090	5090	5090	5090	0
18	20231103	182500	359670125	5090	5090	5090	5090	0
19	20231103	182400	359670125	5090	5090	5090	5090	0
20	20231103	182300	359670125	5090	5090	5090	5090	0
21	20231103	182200	359670125	5090	5090	5090	5090	0
22	20231103	182100	359670125	5090	5090	5090	5090	0
23	20231103	182000	359670125	5090	5090	5090	5090	0
24	20231103	181900	359670125	5090	5090	5090	5090	0
25	20231103	181800	359670125	5090	5090	5090	5090	0
26	20231103	181700	359670125	5090	5090	5090	5090	0
27	20231103	181600	359670125	5090	5090	5090	5090	0
28	20231103	181500	359670125	5090	5090	5090	5090	0
29	20231103	181400	359670125	5090	5090	5090	5090	0
30	20231103	181300	359670125	5090	5090	5090	5090	0
31	20231103	181200	359670125	5090	5090	5090	5090	0
32	20231103	181100	359670125	5090	5090	5090	5090	1533
33	20231103	181000	359670125	5090	5090	5090	5090	0
34	20231103	180900	359670125	5090	5090	5090	5090	0
35	20231103	180800	359670125	5090	5090	5090	5090	0
36	20231103	180700	359670125	5090	5090	5090	5090	0
37	20231103	180600	359670125	5090	5090	5090	5090	0
38	20231103	180500	359670125	5090	5090	5090	5090	0
39	20231103	180400	359670125	5090	5090	5090	5090	0
40	20231103	180300	359670125	5090	5090	5090	5090	0
41	20231103	180200	359670125	5090	5090	5090	5090	0
42	20231103	180100	359670125	5090	5090	5090	5090	0
43	20231103	180000	359670125	5090	5090	5090	5090	0
44	20231103	175900	359670125	5090	5090	5090	5090	0
45	20231103	175800	359670125	5090	5090	5090	5090	0
46	20231103	175700	359670125	5090	5090	5090	5090	0
47	20231103	175600	359670125	5090	5090	5090	5090	0
48	20231103	175500	359670125	5090	5090	5090	5090	0
49	20231103	175400	359670125	5090	5090	5090	5090	0
50	20231103	175300	359670125	5090	5090	5090	5090	0
51	20231103	175200	359670125	5090	5090	5090	5090	0
52	20231103	175100	359670125	5090	5090	5090	5090	0
53	20231103	175000	359670125	5090	5090	5090	5090	0
54	20231103	174900	359670125	5090	5090	5090	5090	0
55	20231103	174800	359670125	5090	5090	5090	5090	0
56	20231103	174700	359670125	5090	5090	5090	5090	0
57	20231103	174600	359670125	5090	5090	5090	5090	0
58	20231103	174500	359670125	5090	5090	5090	5090	0
59	20231103	174400	359670125	5090	5090	5090	5090	0
60	20231103	174300	359670125	5090	5090	5090	5090	0
61	20231103	174200	359670125	5090	5090	5090	5090	0
62	20231103	174100	359670125	5090	5090	5090	5090	1533
63	20231103	174000	359670125	5090	5090	5090	5090	0
64	20231103	173900	359670125	5090	5090	5090	5090	0
65	20231103	173800	359670125	5090	5090	5090	5090	0
66	20231103	173700	359670125	5090	5090	5090	5090	0
67	20231103	173600	359670125	5090	5090	5090	5090	0
68	20231103	173500	359670125	5090	5090	5090	5090	0
69	20231103	173400	359670125	5090	5090	5090	5090	0
70	20231103	173300	359670125	5090	5090	5090	5090	0
71	20231103	173200	359670125	5090	5090	5090	5090	0
72	20231103	173100	359670125	5090	5090	5090	5090	0
73	20231103	173000	359670125	5090	5090	5090	5090	0
74	20231103	172900	359670125	5090	5090	5090	5090	0
75	20231103	172800	359670125	5090	5090	5090	5090	0
76	20231103	172700	359670125	5090	5090	5090	5090	0
77	20231103	172600	359670125	5090	5090	5090	5090	0
78	20231103	172500	359670125	5090	5090	5090	5090	0
79	20231103	172400	359670125	5090	5090	5090	5090	0
80	20231103	172300	359670125	5090	5090	5090	5090	0
81	20231103	172200	359670125	5090	5090	5090	5090	0
82	20231103	172100	359670125	5090	5090	5090	5090	0
83	20231103	172000	359670125	5090	5090	5090	5090	0
84	20231103	171900	359670125	5090	5090	5090	5090	0
85	20231103	171800	359670125	5090	5090	5090	5090	0
86	20231103	171700	359670125	5090	5090	5090	5090	0
87	20231103	171600	359670125	5090	5090	5090	5090	0
88	20231103	171500	359670125	5090	5090	5090	5090	0
89	20231103	171400	359670125	5090	5090	5090	5090	0
90	20231103	171300	359670125	5090	5090	5090	5090	0
91	20231103	171200	359670125	5090	5090	5090	5090	0
92	20231103	171100	359670125	5090	5090	5090	5090	1533
93	20231103	171000	359670125	5090	5090	5090	5090	0
94	20231103	170900	359670125	5090	5090	5090	5090	0
95	20231103	170800	359670125	5090	5090	5090	5090	0
96	20231103	170700	359670125	5090	5090	5090	5090	0
97	20231103	170600	359670125	5090	5090	5090	5090	0
98	20231103	170500	359670125	5090	5090	5090	5090	0
99	20231103	170400	359670125	5090	5090	5090	5090	0
100	20231103	170300	359670125	5090	5090	5090	5090	0
101	20231103	170200	359670125	5090	5090	5090	5090	0
102	20231103	170100	359670125	5090	5090	5090	5090	0
103	20231103	170000	359670125	5090	5090	5090	5090	0
104	20231103	165900	359670125	5090	5090	5090	5090	0
105	20231103	165800	359670125	5090	5090	5090	5090	0
106	20231103	165700	359670125	5090	5090	5090	5090	0
107	20231103	165600	359670125	5090	5090	5090	5090	0
108	20231103	165500	359670125	5090	5090	5090	5090	0
109	20231103	165400	359670125	5090	5090	5090	5090	0
110	20231103	165300	359670125	5090	5090	5090	5090	0
111	20231103	165200	359670125	5090	5090	5090	5090	0
112	20231103	165100	359670125	5090	5090	5090	5090	0
113	20231103	165000	359670125	5090	5090	5090	5090	0
114	20231103	164900	359670125	5090	5090	5090	5090	0
115	20231103	164800	359670125	5090	5090	5090	5090	0
116	20231103	164700	359670125	5090	5090	5090	5090	0
117	20231103	164600	359670125	5090	5090	5090	5090	0
118	20231103	164500	359670125	5090	5090	5090	5090	0
119	20231103	164400	359670125	5090	5090	5090	5090	0
120	20231103	164300	359670125	5090	5090	5090	5090	0
121	20231103	164200	359670125	5090	5090	5090	5090	0
122	20231103	164100	359670125	5090	5090	5090	5090	1533
123	20231103	164000	359670125	5090	5090	5090	5090	0
124	20231103	163900	359670125	5090	5090	5090	5090	0
125	20231103	163800	359670125	5090	5090	5090	5090	0
126	20231103	163700	359670125	5090	5090	5090	5090	0
127	20231103	163600	359670125	5090	5090	5090	5090	0
128	20231103	163500	359670125	5090	5090	5090	5090	0
129	20231103	163400	359670125	5090	5090	5090	5090	0
130	20231103	163300	359670125	5090	5090	5090	5090	0
131	20231103	163200	359670125	5090	5090	5090	5090	0
132	20231103	163100	359670125	5090	5090	5090	5090	0
133	20231103	163000	359670125	5090	5090	5090	5090	0
134	20231103	162900	359670125	5090	5090	5090	5090	0
135	20231103	162800	359670125	5090	5090	5090	5090	0
136	20231103	162700	359670125	5090	5090	5090	5090	0
137	20231103	162600	359670125	5090	5090	5090	5090	0
138	20231103	162500	359670125	5090	5090	5090	5090	0
139	20231103	162400	359670125	5090	5090	5090	5090	0
140	20231103	162300	359670125	5090	5090	5090	5090	0
141	20231103	162200	359670125	5090	5090	5090	5090	0
142	20231103	162100	359670125	5090	5090	5090	5090	0
143	20231103	162000	359670125	5090	5090	5090	5090	0
144	20231103	161900	359670125	5090	5090	5090	5090	0
145	20231103	161800	359670125	5090	5090	5090	5090	0
146	20231103	161700	359670125	5090	5090	5090	5090	0
147	20231103	161600	359670125	5090	5090	5090	5090	0
148	20231103	161500	359670125	5090	5090	5090	5090	0
149	20231103	161400	359670125	5090	5090	5090	5090	0
150	20231103	161300	359670125	5090	5090	5090	5090	0
151	20231103	161200	359670125	5090	5090	5090	5090	0
152	20231103	161100	359670125	5090	5090	5090	5090	1533
153	20231103	161000	359670125	5090	5090	5090	5090	0
154	20231103	160900	359670125	5090	5090	5090	5090	0
155	20231103	160800	359670125	5090	5090	5090	5090	0
156	20231103	160700	359670125	5090	5090	5090	5090	0
157	20231103	160600	359670125	5090	5090	5090	5090	0
158	20231103	160500	359670125	5090	5090	5090	5090	0
159	20231103	160400	359670125	5090	5090	5090	5090	0
160	20231103	160300	359670125	5090	5090	5090	5090	0
161	20231103	160200	359670125	5090	5090	5090	5090	0
162	20231103	160100	359670125	5090	5090	5090	5090	0
163	20231103	160000	359670125	5090	5090	5090	5090	0
164	20231103	155900	359670125	5090	5090	5090	5090	0
165	20231103	155800	359670125	5090	5090	5090	5090	0
166	20231103	155700	359670125	5090	5090	5090	5090	0
167	20231103	155600	359670125	5090	5090	5090	5090	0
168	20231103	155500	359670125	5090	5090	5090	5090	0
169	20231103	155400	359670125	5090	5090	5090	5090	0
170	20231103	155300	359670125	5090	5090	5090	5090	0
171	20231103	155200	359670125	5090	5090	5090	5090	0
172	20231103	155100	359670125	5090	5090	5090	5090	0
173	20231103	155000	359670125	5090	5090	5090	5090	0
174	20231103	154900	359670125	5090	5090	5090	5090	0
175	20231103	154800	359670125	5090	5090	5090	5090	0
176	20231103	154700	359670125	5090	5090	5090	5090	0
177	20231103	154600	359670125	5090	5090	5090	5090	0
178	20231103	154500	359670125	5090	5090	5090	5090	0
179	20231103	154400	359670125	5090	5090	5090	5090	0
180	20231103	154300	359670125	5090	5090	5090	5090	0
181	20231103	154200	359670125	5090	5090	5090	5090	0
182	20231103	154100	359670125	5090	5090	5090	5090	1533
183	20231103	154000	359670125	5090	5090	5090	5090	0
184	20231103	153900	359670125	5090	5090	5090	5090	0
185	20231103	153800	359670125	5090	5090	5090	5090	0
186	20231103	153700	359670125	5090	5090	5090	5090	0
187	20231103	153600	359670125	5090	5090	5090	5090	0
188	20231103	153500	359670125	5090	5090	5090	5090	0
189	20231103	153400	359670125	5090	5090	5090	5090	0
190	20231103	153300	359670125	5090	5090	5090	5090	0
191	20231103	153200	359670125	5090	5090	5090	5090	0
192	20231103	153100	359670125	5090	5090	5090	5090	0
193	20231103	153000	359670125	5090	5090	5090	5090	1533
194	20231103	152900	351867155	5100	5100	5100	5100	0
195	20231103	152800	351867155	5100	5100	5100	5100	0
196	20231103	152700	351867155	5100	5100	5100	5100	0
197	20231103	152600	351867155	5100	5100	5100	5100	0
198	20231103	152500	351867155	5100	5100	5100	5100	0
199	20231103	152400	351867155	5100	5100	5100	5100	0
200	20231103	152300	351867155	5100	5100	5100	5100	0
201	20231103	152200	351867155	5100	5100	5100	5100	0
202	20231103	152100	351867155	5100	5100	5100	5100	0
203	20231103	152000	351867155	5100	5100	5100	5100	0
204	20231103	151900	351867155	5100	5100	5100	5100	1511
205	20231103	151800	344161055	5100	5100	5100	5080	415
206	20231103	151700	342052415	5090	5090	5090	5090	265
207	20231103	151600	340703565	5100	5100	5100	5100	102
208	20231103	151500	340183365	5100	5100	5100	5100	107
209	20231103	151400	339637665	5090	5090	5090	5090	300
210	20231103	151300	338110665	5100	5100	5100	5100	181
211	20231103	151200	337187565	5100	5100	5100	5100	128
212	20231103	151100	336534765	5100	5100	5100	5100	1
213	20231103	151000	336529665	5100	5100	5100	5100	0
214	20231103	150900	336529665	5100	5100	5100	5100	20
215	20231103	150800	336427665	5100	5100	5100	5100	24
216	20231103	150700	336305265	5100	5110	5110	5100	181
217	20231103	150600	335382155	5110	5100	5110	5100	582
218	20231103	150500	332413945	5090	5090	5090	5090	308
219	20231103	150400	330846225	5100	5100	5100	5100	1
220	20231103	150300	330841125	5100	5100	5100	5100	111
221	20231103	150200	330275025	5100	5100	5100	5100	543
222	20231103	150100	327505725	5100	5100	5100	5100	91
223	20231103	150000	327041625	5100	5100	5100	5100	0
224	20231103	145900	327041625	5100	5100	5100	5100	30
225	20231103	145800	326888625	5100	5100	5100	5100	0
226	20231103	145700	326888625	5100	5100	5100	5100	106
227	20231103	145600	326348025	5090	5100	5100	5090	11
228	20231103	145500	326291935	5100	5100	5100	5100	0
229	20231103	145400	326291935	5100	5100	5100	5100	0
230	20231103	145300	326291935	5100	5090	5100	5090	5
231	20231103	145200	326266475	5090	5090	5090	5090	0
232	20231103	145100	326266475	5090	5100	5100	5090	569
233	20231103	145000	323365355	5100	5100	5100	5100	13
234	20231103	144900	323299055	5100	5100	5100	5100	11
235	20231103	144800	323242955	5100	5090	5100	5080	183
236	20231103	144700	322312255	5090	5090	5090	5090	36
237	20231103	144600	322129015	5090	5090	5090	5090	98
238	20231103	144500	321630195	5100	5100	5100	5100	0
239	20231103	144400	321630195	5100	5100	5100	5100	0
240	20231103	144300	321630195	5100	5100	5100	5100	1
241	20231103	144200	321625095	5090	5090	5090	5090	0
242	20231103	144100	321625095	5090	5090	5090	5090	0
243	20231103	144000	321625095	5090	5090	5090	5090	9
244	20231103	143900	321579285	5100	5100	5100	5100	0
245	20231103	143800	321579285	5100	5100	5100	5100	0
246	20231103	143700	321579285	5100	5100	5100	5100	0
247	20231103	143600	321579285	5100	5090	5100	5090	18
248	20231103	143500	321487655	5090	5090	5090	5090	0
249	20231103	143400	321487655	5090	5100	5100	5090	383
250	20231103	143300	319538145	5100	5100	5100	5100	1
251	20231103	143200	319533045	5100	5100	5100	5100	0
252	20231103	143100	319533045	5100	5100	5100	5100	1
253	20231103	143000	319527945	5090	5090	5090	5090	50
254	20231103	142900	319273445	5100	5100	5100	5100	1
255	20231103	142800	319268345	5090	5090	5090	5090	11
256	20231103	142700	319212355	5100	5100	5100	5100	0
257	20231103	142600	319212355	5100	5090	5100	5090	15
258	20231103	142500	319135965	5090	5090	5100	5090	33
259	20231103	142400	318967975	5090	5090	5090	5090	10
260	20231103	142300	318917075	5100	5100	5100	5100	0
261	20231103	142200	318917075	5100	5090	5100	5090	101
262	20231103	142100	318402975	5090	5090	5090	5090	60
263	20231103	142000	318097575	5100	5100	5100	5100	0
264	20231103	141900	318097575	5100	5100	5100	5100	2
265	20231103	141800	318087375	5090	5090	5090	5090	0
266	20231103	141700	318087375	5090	5090	5090	5090	3
267	20231103	141600	318072105	5100	5100	5100	5100	0
268	20231103	141500	318072105	5100	5100	5100	5100	0
269	20231103	141400	318072105	5100	5100	5100	5100	1
270	20231103	141300	318067005	5090	5090	5090	5090	1
271	20231103	141200	318061915	5100	5100	5100	5100	9
272	20231103	141100	318016015	5100	5100	5100	5100	0
273	20231103	141000	318016015	5100	5100	5100	5100	0
274	20231103	140900	318016015	5100	5100	5100	5100	1
275	20231103	140800	318010915	5090	5090	5090	5090	1
276	20231103	140700	318005825	5100	5100	5100	5100	1
277	20231103	140600	318000725	5100	5100	5100	5100	316
278	20231103	140500	316389125	5110	5110	5110	5110	237
279	20231103	140400	315178055	5100	5100	5100	5100	0
280	20231103	140300	315178055	5100	5100	5100	5100	60
281	20231103	140200	314872055	5110	5110	5110	5100	51
282	20231103	140100	314611645	5100	5100	5100	5100	2450
283	20231103	140000	302116645	5100	5100	5100	5100	0
284	20231103	135900	302116645	5100	5100	5100	5100	148
285	20231103	135800	301361845	5090	5090	5090	5090	552
286	20231103	135700	298552165	5090	5090	5090	5090	214
287	20231103	135600	297462905	5100	5100	5100	5100	0
288	20231103	135500	297462905	5100	5090	5100	5090	479
289	20231103	135400	295024785	5080	5080	5080	5080	700
290	20231103	135300	291468785	5090	5090	5090	5090	1
291	20231103	135200	291463695	5080	5080	5080	5080	300
292	20231103	135100	289939695	5090	5090	5090	5090	104
293	20231103	135000	289410335	5090	5090	5090	5090	1
294	20231103	134900	289405245	5090	5090	5090	5090	0
295	20231103	134800	289405245	5090	5080	5090	5080	501
296	20231103	134700	286860155	5080	5080	5080	5080	0
297	20231103	134600	286860155	5080	5080	5080	5080	0
298	20231103	134500	286860155	5080	5080	5080	5080	0
299	20231103	134400	286860155	5080	5080	5080	5080	0
300	20231103	134300	286860155	5080	5080	5080	5080	1
301	20231103	134200	286855075	5090	5080	5090	5080	11
302	20231103	134100	286799185	5070	5070	5070	5070	0
303	20231103	134000	286799185	5070	5070	5070	5070	0
304	20231103	133900	286799185	5070	5070	5070	5070	1
305	20231103	133800	286794115	5080	5080	5080	5080	0
306	20231103	133700	286794115	5080	5080	5080	5080	423
307	20231103	133600	284645275	5080	5080	5080	5080	0
308	20231103	133500	284645275	5080	5080	5080	5080	3
309	20231103	133400	284630035	5080	5080	5080	5080	0
310	20231103	133300	284630035	5080	5080	5080	5080	0
311	20231103	133200	284630035	5080	5080	5080	5080	2
312	20231103	133100	284619875	5080	5080	5080	5070	27
313	20231103	133000	284482815	5080	5070	5080	5070	21
314	20231103	132900	284376335	5080	5080	5080	5080	50
315	20231103	132800	284122335	5080	5080	5080	5080	0
316	20231103	132700	284122335	5080	5080	5080	5080	0
317	20231103	132600	284122335	5080	5080	5080	5080	0
318	20231103	132500	284122335	5080	5080	5080	5080	0
319	20231103	132400	284122335	5080	5080	5080	5080	140
320	20231103	132300	283411135	5080	5080	5080	5080	0
321	20231103	132200	283411135	5080	5070	5080	5070	501
322	20231103	132100	280871055	5070	5070	5070	5070	100
323	20231103	132000	280364055	5080	5080	5080	5080	57
324	20231103	131900	280074495	5080	5080	5080	5080	0
325	20231103	131800	280074495	5080	5080	5080	5080	87
326	20231103	131700	279632535	5070	5070	5070	5070	0
327	20231103	131600	279632535	5070	5070	5070	5070	101
328	20231103	131500	279120465	5070	5080	5080	5070	3
329	20231103	131400	279105245	5070	5070	5070	5070	60
330	20231103	131300	278801045	5090	5090	5090	5090	0
331	20231103	131200	278801045	5090	5070	5090	5070	2
332	20231103	131100	278790885	5080	5080	5080	5080	616
333	20231103	131000	275661605	5090	5090	5090	5090	0
334	20231103	130900	275661605	5090	5090	5090	5090	1
335	20231103	130800	275656515	5080	5080	5080	5080	0
336	20231103	130700	275656515	5080	5080	5080	5080	98
337	20231103	130600	275158675	5080	5080	5080	5080	0
338	20231103	130500	275158675	5080	5090	5090	5080	548
339	20231103	130400	272374735	5080	5080	5080	5080	10
340	20231103	130300	272323935	5080	5080	5080	5080	50
341	20231103	130200	272069935	5090	5090	5090	5090	1
342	20231103	130100	272064845	5090	5090	5090	5090	100
343	20231103	130000	271555845	5090	5090	5090	5090	101
344	20231103	125900	271041755	5090	5080	5090	5080	30
345	20231103	125800	270889155	5090	5090	5090	5090	0
346	20231103	125700	270889155	5090	5090	5090	5090	0
347	20231103	125600	270889155	5090	5090	5090	5090	0
348	20231103	125500	270889155	5090	5090	5090	5090	0
349	20231103	125400	270889155	5090	5090	5090	5090	140
350	20231103	125300	270176555	5090	5090	5090	5090	188
351	20231103	125200	269219635	5090	5090	5090	5090	1
352	20231103	125100	269214545	5090	5090	5090	5090	0
353	20231103	125000	269214545	5090	5090	5090	5090	0
354	20231103	124900	269214545	5090	5090	5090	5090	0
355	20231103	124800	269214545	5090	5090	5090	5090	0
356	20231103	124700	269214545	5090	5090	5090	5090	1
357	20231103	124600	269209455	5080	5080	5090	5080	244
358	20231103	124500	267969925	5090	5090	5090	5090	0
359	20231103	124400	267969925	5090	5090	5090	5090	135
360	20231103	124300	267282775	5080	5090	5090	5080	84
361	20231103	124200	266855655	5100	5100	5100	5100	0
362	20231103	124100	266855655	5100	5100	5100	5100	263
363	20231103	124000	265514355	5090	5090	5090	5090	12
364	20231103	123900	265453275	5090	5090	5090	5090	80
365	20231103	123800	265046075	5090	5090	5090	5090	66
366	20231103	123700	264710135	5090	5090	5090	5090	0
367	20231103	123600	264710135	5090	5090	5090	5090	555
368	20231103	123500	261885185	5090	5090	5090	5090	1
369	20231103	123400	261880095	5080	5080	5080	5080	0
370	20231103	123300	261880095	5080	5080	5080	5080	0
371	20231103	123200	261880095	5080	5080	5080	5080	6
372	20231103	123100	261849615	5090	5080	5090	5080	126
373	20231103	123000	261209525	5090	5080	5090	5080	2
374	20231103	122900	261199355	5090	5080	5090	5080	6
375	20231103	122800	261168865	5090	5090	5090	5090	0
376	20231103	122700	261168865	5090	5090	5090	5090	0
377	20231103	122600	261168865	5090	5090	5090	5090	5
378	20231103	122500	261143415	5100	5100	5100	5100	0
379	20231103	122400	261143415	5100	5100	5100	5100	0
380	20231103	122300	261143415	5100	5090	5100	5090	845
381	20231103	122200	256842355	5090	5080	5090	5080	206
382	20231103	122100	255795865	5080	5080	5080	5080	100
383	20231103	122000	255287865	5080	5080	5080	5080	0
384	20231103	121900	255287865	5080	5090	5090	5080	35
385	20231103	121800	255109865	5080	5080	5080	5080	100
386	20231103	121700	254601865	5090	5080	5090	5080	17
387	20231103	121600	254515365	5090	5090	5090	5090	1
388	20231103	121500	254510275	5090	5090	5090	5090	2
389	20231103	121400	254500095	5080	5080	5080	5080	0
390	20231103	121300	254500095	5080	5080	5080	5080	0
391	20231103	121200	254500095	5080	5080	5080	5080	206
392	20231103	121100	253453615	5080	5080	5080	5080	30
393	20231103	121000	253301215	5100	5100	5100	5100	0
394	20231103	120900	253301215	5100	5100	5100	5100	0
395	20231103	120800	253301215	5100	5080	5100	5080	11
396	20231103	120700	253245315	5090	5090	5090	5090	6
397	20231103	120600	253214775	5090	5080	5090	5070	11
398	20231103	120500	253158855	5100	5100	5100	5100	1
399	20231103	120400	253153755	5080	5100	5100	5080	372
400	20231103	120300	251263895	5080	5080	5080	5080	0
401	20231103	120200	251263895	5080	5080	5080	5080	0
402	20231103	120100	251263895	5080	5080	5080	5080	477
403	20231103	120000	248840735	5100	5100	5100	5090	88
404	20231103	115900	248392795	5090	5090	5100	5080	518
405	20231103	115800	245756165	5090	5100	5100	5090	13
406	20231103	115700	245689955	5100	5100	5100	5100	100
407	20231103	115600	245179955	5100	5100	5100	5100	1
408	20231103	115500	245174855	5100	5090	5100	5090	111
409	20231103	115400	244609805	5090	5090	5090	5090	30
410	20231103	115300	244457105	5090	5090	5090	5090	226
411	20231103	115200	243306765	5090	5100	5100	5090	1292
412	20231103	115100	236730285	5100	5090	5100	5090	3480
413	20231103	115000	219010835	5090	5080	5090	5080	251
414	20231103	114900	217735745	5090	5090	5090	5080	224
415	20231103	114800	216597795	5090	5070	5090	5070	2342
416	20231103	114700	204698415	5080	5070	5080	5070	1235
417	20231103	114600	198436955	5070	5060	5070	5060	11
418	20231103	114500	198381285	5070	5070	5070	5070	0
419	20231103	114400	198381285	5070	5070	5070	5070	1
420	20231103	114300	198376215	5060	5060	5060	5060	94
421	20231103	114200	197900575	5070	5070	5070	5070	0
422	20231103	114100	197900575	5070	5070	5070	5070	0
423	20231103	114000	197900575	5070	5070	5070	5070	147
424	20231103	113900	197155285	5070	5070	5070	5070	0
425	20231103	113800	197155285	5070	5070	5070	5070	0
426	20231103	113700	197155285	5070	5070	5070	5070	1
427	20231103	113600	197150215	5070	5070	5070	5060	4
428	20231103	113500	197129955	5060	5060	5060	5060	100
429	20231103	113400	196623955	5070	5070	5070	5070	0
430	20231103	113300	196623955	5070	5070	5070	5070	1
431	20231103	113200	196618885	5060	5070	5070	5060	1731
432	20231103	113100	187847875	5070	5060	5070	5060	93
433	20231103	113000	187377285	5070	5070	5070	5070	0
434	20231103	112900	187377285	5070	5060	5070	5060	12
435	20231103	112800	187316545	5070	5060	5070	5030	1794
436	20231103	112700	178238925	5050	5050	5050	5050	3125
437	20231103	112600	162457675	5050	5050	5050	5050	0
438	20231103	112500	162457675	5050	5050	5050	5050	0
439	20231103	112400	162457675	5050	5050	5050	5050	1
440	20231103	112300	162452625	5040	5050	5050	5040	540
441	20231103	112200	159730625	5050	5040	5050	5040	250
442	20231103	112100	158470615	5040	5040	5040	5040	0
443	20231103	112000	158470615	5040	5040	5040	5040	1
444	20231103	111900	158465575	5050	5050	5050	5050	0
445	20231103	111800	158465575	5050	5050	5050	5050	0
446	20231103	111700	158465575	5050	5040	5050	5040	2
447	20231103	111600	158455485	5040	5040	5040	5040	2205
448	20231103	111500	147342285	5040	5030	5040	5030	23
449	20231103	111400	147226575	5040	5040	5040	5040	1
450	20231103	111300	147221535	5040	5040	5040	5040	0
451	20231103	111200	147221535	5040	5040	5040	5040	50
452	20231103	111100	146969535	5040	5040	5040	5040	0
453	20231103	111000	146969535	5040	5040	5040	5040	0
454	20231103	110900	146969535	5040	5040	5040	5020	12
455	20231103	110800	146909235	5030	5030	5030	5030	0
456	20231103	110700	146909235	5030	5030	5030	5030	0
457	20231103	110600	146909235	5030	5030	5030	5030	0
458	20231103	110500	146909235	5030	5030	5030	5030	613
459	20231103	110400	143825845	5020	5020	5020	5020	0
460	20231103	110300	143825845	5020	5020	5020	5020	0
461	20231103	110200	143825845	5020	5020	5020	5020	0
462	20231103	110100	143825845	5020	5020	5020	5020	0
463	20231103	110000	143825845	5020	5030	5030	5020	21
464	20231103	105900	143720225	5030	5030	5030	5030	0
465	20231103	105800	143720225	5030	5030	5030	5030	0
466	20231103	105700	143720225	5030	5020	5030	5020	234
467	20231103	105600	142545535	5010	5010	5010	5010	6
468	20231103	105500	142515475	5020	5020	5020	5020	1
469	20231103	105400	142510455	5020	5020	5020	5020	0
470	20231103	105300	142510455	5020	5030	5030	5020	458
471	20231103	105200	140209375	5030	5020	5030	5020	545
472	20231103	105100	137473025	5020	5020	5020	5020	0
473	20231103	105000	137473025	5020	5020	5020	5020	0
474	20231103	104900	137473025	5020	5020	5020	5020	0
475	20231103	104800	137473025	5020	5010	5020	5010	75
476	20231103	104700	137097165	5020	5020	5020	5020	166
477	20231103	104600	136263845	5030	5030	5030	5030	0
478	20231103	104500	136263845	5030	5030	5030	5030	1
479	20231103	104400	136258815	5020	5020	5020	5020	0
480	20231103	104300	136258815	5020	5020	5020	5020	0
481	20231103	104200	136258815	5020	5020	5020	5020	1
482	20231103	104100	136253795	5030	5030	5030	5030	50
483	20231103	104000	136002295	5030	5030	5030	5030	0
484	20231103	103900	136002295	5030	5030	5030	5030	162
485	20231103	103800	135187435	5030	5030	5030	5030	0
486	20231103	103700	135187435	5030	5030	5030	5030	5
487	20231103	103600	135162285	5030	5030	5030	5030	0
488	20231103	103500	135162285	5030	5030	5030	5030	1
489	20231103	103400	135157255	5010	5010	5010	5010	0
490	20231103	103300	135157255	5010	5010	5010	5010	10
491	20231103	103200	135107155	5010	5010	5010	5010	0
492	20231103	103100	135107155	5010	5030	5030	5010	101
493	20231103	103000	134599145	5030	5020	5030	5020	252
494	20231103	102900	133332585	5020	5020	5030	5020	12
495	20231103	102800	133272335	5000	5000	5000	5000	0
496	20231103	102700	133272335	5000	5000	5000	5000	0
497	20231103	102600	133272335	5000	5000	5000	5000	0
498	20231103	102500	133272335	5000	5000	5000	5000	10
499	20231103	102400	133222335	5000	5020	5020	5000	229
500	20231103	102300	132072935	5020	5030	5030	5020	740
501	20231103	102200	128351025	5020	5020	5020	5020	100
502	20231103	102100	127849025	5020	5020	5020	5020	0
503	20231103	102000	127849025	5020	5020	5020	5020	0
504	20231103	101900	127849025	5020	5020	5020	5020	0
505	20231103	101800	127849025	5020	5020	5020	5020	601
506	20231103	101700	124832005	5020	5020	5020	5020	0
507	20231103	101600	124832005	5020	5020	5020	5020	0
508	20231103	101500	124832005	5020	5020	5020	5020	12
509	20231103	101400	124771765	5020	5020	5020	5020	0
510	20231103	101300	124771765	5020	5020	5020	5020	1
511	20231103	101200	124766745	5020	5020	5020	5020	1
512	20231103	101100	124761725	5030	5020	5030	5020	2976
513	20231103	101000	109811535	5020	4990	5020	4990	3277
514	20231103	100900	93417165	4985	4985	4985	4985	2
515	20231103	100800	93407195	4985	4985	4985	4985	0
516	20231103	100700	93407195	4985	4985	4985	4985	2
517	20231103	100600	93397225	4965	4965	4965	4965	0
518	20231103	100500	93397225	4965	4965	4965	4965	0
519	20231103	100400	93397225	4965	4965	4965	4965	0
520	20231103	100300	93397225	4965	4965	4965	4965	0
521	20231103	100200	93397225	4965	4965	4965	4965	0
522	20231103	100100	93397225	4965	4965	4965	4965	19
523	20231103	100000	93302890	4990	4990	4990	4990	0
524	20231103	095900	93302890	4990	4990	4990	4990	0
525	20231103	095800	93302890	4990	4990	4990	4990	1
526	20231103	095700	93297900	4975	4975	4975	4975	0
527	20231103	095600	93297900	4975	4960	4975	4955	335
528	20231103	095500	91633745	4955	4955	4955	4955	0
529	20231103	095400	91633745	4955	4975	4975	4955	164
530	20231103	095300	90820040	4970	4970	4970	4970	0
531	20231103	095200	90820040	4970	4970	4970	4970	41
532	20231103	095100	90616270	4980	4980	4980	4980	684
533	20231103	095000	87209950	4990	4990	4990	4990	0
534	20231103	094900	87209950	4990	4990	4990	4990	0
535	20231103	094800	87209950	4990	4990	4990	4990	1
536	20231103	094700	87204960	4990	4980	4990	4980	516
537	20231103	094600	84635270	4980	4980	4980	4980	6
538	20231103	094500	84605390	4980	4980	4980	4980	79
539	20231103	094400	84211970	4980	4980	4980	4980	12
540	20231103	094300	84152210	5000	5000	5000	5000	0
541	20231103	094200	84152210	5000	5000	5000	5000	0
542	20231103	094100	84152210	5000	5000	5000	5000	10
543	20231103	094000	84102210	5000	4985	5000	4985	1378
544	20231103	093900	77232755	5000	5000	5000	5000	2
545	20231103	093800	77222755	5000	5000	5000	5000	1
546	20231103	093700	77217755	5000	4995	5000	4995	20
547	20231103	093600	77117820	5000	4990	5000	4990	214
548	20231103	093500	76049950	4990	4995	5000	4965	1052
549	20231103	093400	70813955	5000	5000	5000	5000	0
550	20231103	093300	70813955	5000	5000	5000	5000	15
551	20231103	093200	70738955	5000	5000	5000	5000	3
552	20231103	093100	70723955	5000	5000	5000	5000	2
553	20231103	093000	70713955	5000	4995	5000	4995	8
554	20231103	092900	70673975	4980	4980	4980	4980	196
555	20231103	092800	69697895	4980	4970	4980	4970	844
556	20231103	092700	65503195	4980	4995	4995	4975	806
557	20231103	092600	61490625	5000	5000	5000	5000	1
558	20231103	092500	61485625	5000	5000	5000	5000	101
559	20231103	092400	60980625	5000	5000	5000	5000	2
560	20231103	092300	60970625	5010	5010	5010	5010	0
561	20231103	092200	60970625	5010	5010	5010	5010	101
562	20231103	092100	60464615	4985	5000	5000	4985	1200
563	20231103	092000	54464810	5000	5000	5000	5000	10
564	20231103	091900	54414810	5000	5000	5000	5000	0
565	20231103	091800	54414810	5000	5000	5000	5000	1
566	20231103	091700	54409810	4995	4995	4995	4995	1
567	20231103	091600	54404815	5000	5000	5000	5000	12
568	20231103	091500	54344815	5000	5000	5000	5000	1
569	20231103	091400	54339815	5000	5000	5000	5000	30
570	20231103	091300	54189815	5000	4995	5010	4995	35
571	20231103	091200	54014925	4995	5000	5010	4995	1064
572	20231103	091100	48694820	5000	4990	5010	4990	767
573	20231103	091000	44861905	4980	4980	4980	4980	0
574	20231103	090900	44861905	4980	4980	4980	4980	0
575	20231103	090800	44861905	4980	4980	4980	4980	15
576	20231103	090700	44787205	4980	4980	4980	4980	2
577	20231103	090600	44777245	4985	4985	4985	4975	2692
578	20231103	090500	31377625	4975	4985	4985	4970	535
579	20231103	090400	28716865	4990	4975	4990	4975	2285
580	20231103	090300	17348975	4990	4990	4990	4990	238
581	20231103	090200	16161355	4990	5000	5000	4990	224
582	20231103	090100	15042555	5000	5000	5000	5000	300
583	20231103	090000	13542555	5000	4970	5000	4970	2721