KissMeData/196490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202900	797768455	3090	3090	3090	3090	5733
3	20231103	202800	797768455	3090	3090	3090	3090	0
4	20231103	202700	797768455	3090	3090	3090	3090	0
5	20231103	202600	797768455	3090	3090	3090	3090	0
6	20231103	202500	797768455	3090	3090	3090	3090	0
7	20231103	202400	797768455	3090	3090	3090	3090	0
8	20231103	202300	797768455	3090	3090	3090	3090	0
9	20231103	202200	797768455	3090	3090	3090	3090	0
10	20231103	202100	797768455	3090	3090	3090	3090	0
11	20231103	202000	797768455	3090	3090	3090	3090	0
12	20231103	201900	797768455	3090	3090	3090	3090	0
13	20231103	201800	797768455	3090	3090	3090	3090	0
14	20231103	201700	797768455	3090	3090	3090	3090	0
15	20231103	201600	797768455	3090	3090	3090	3090	0
16	20231103	201500	797768455	3090	3090	3090	3090	0
17	20231103	201400	797768455	3090	3090	3090	3090	0
18	20231103	201300	797768455	3090	3090	3090	3090	0
19	20231103	201200	797768455	3090	3090	3090	3090	0
20	20231103	201100	797768455	3090	3090	3090	3090	0
21	20231103	201000	797768455	3090	3090	3090	3090	0
22	20231103	200900	797768455	3090	3090	3090	3090	0
23	20231103	200800	797768455	3090	3090	3090	3090	0
24	20231103	200700	797768455	3090	3090	3090	3090	0
25	20231103	200600	797768455	3090	3090	3090	3090	0
26	20231103	200500	797768455	3090	3090	3090	3090	0
27	20231103	200400	797768455	3090	3090	3090	3090	0
28	20231103	200300	797768455	3090	3090	3090	3090	0
29	20231103	200200	797768455	3090	3090	3090	3090	0
30	20231103	200100	797768455	3090	3090	3090	3090	0
31	20231103	200000	797768455	3090	3090	3090	3090	0
32	20231103	195900	797768455	3090	3090	3090	3090	5733
33	20231103	195800	797768455	3090	3090	3090	3090	0
34	20231103	195700	797768455	3090	3090	3090	3090	0
35	20231103	195600	797768455	3090	3090	3090	3090	0
36	20231103	195500	797768455	3090	3090	3090	3090	0
37	20231103	195400	797768455	3090	3090	3090	3090	0
38	20231103	195300	797768455	3090	3090	3090	3090	0
39	20231103	195200	797768455	3090	3090	3090	3090	0
40	20231103	195100	797768455	3090	3090	3090	3090	0
41	20231103	195000	797768455	3090	3090	3090	3090	0
42	20231103	194900	797768455	3090	3090	3090	3090	0
43	20231103	194800	797768455	3090	3090	3090	3090	0
44	20231103	194700	797768455	3090	3090	3090	3090	0
45	20231103	194600	797768455	3090	3090	3090	3090	0
46	20231103	194500	797768455	3090	3090	3090	3090	0
47	20231103	194400	797768455	3090	3090	3090	3090	0
48	20231103	194300	797768455	3090	3090	3090	3090	0
49	20231103	194200	797768455	3090	3090	3090	3090	0
50	20231103	194100	797768455	3090	3090	3090	3090	0
51	20231103	194000	797768455	3090	3090	3090	3090	0
52	20231103	193900	797768455	3090	3090	3090	3090	0
53	20231103	193800	797768455	3090	3090	3090	3090	0
54	20231103	193700	797768455	3090	3090	3090	3090	0
55	20231103	193600	797768455	3090	3090	3090	3090	0
56	20231103	193500	797768455	3090	3090	3090	3090	0
57	20231103	193400	797768455	3090	3090	3090	3090	0
58	20231103	193300	797768455	3090	3090	3090	3090	0
59	20231103	193200	797768455	3090	3090	3090	3090	0
60	20231103	193100	797768455	3090	3090	3090	3090	0
61	20231103	193000	797768455	3090	3090	3090	3090	0
62	20231103	192900	797768455	3090	3090	3090	3090	5733
63	20231103	192800	797768455	3090	3090	3090	3090	0
64	20231103	192700	797768455	3090	3090	3090	3090	0
65	20231103	192600	797768455	3090	3090	3090	3090	0
66	20231103	192500	797768455	3090	3090	3090	3090	0
67	20231103	192400	797768455	3090	3090	3090	3090	0
68	20231103	192300	797768455	3090	3090	3090	3090	0
69	20231103	192200	797768455	3090	3090	3090	3090	0
70	20231103	192100	797768455	3090	3090	3090	3090	0
71	20231103	192000	797768455	3090	3090	3090	3090	0
72	20231103	191900	797768455	3090	3090	3090	3090	0
73	20231103	191800	797768455	3090	3090	3090	3090	0
74	20231103	191700	797768455	3090	3090	3090	3090	0
75	20231103	191600	797768455	3090	3090	3090	3090	0
76	20231103	191500	797768455	3090	3090	3090	3090	0
77	20231103	191400	797768455	3090	3090	3090	3090	0
78	20231103	191300	797768455	3090	3090	3090	3090	0
79	20231103	191200	797768455	3090	3090	3090	3090	0
80	20231103	191100	797768455	3090	3090	3090	3090	0
81	20231103	191000	797768455	3090	3090	3090	3090	0
82	20231103	190900	797768455	3090	3090	3090	3090	0
83	20231103	190800	797768455	3090	3090	3090	3090	0
84	20231103	190700	797768455	3090	3090	3090	3090	0
85	20231103	190600	797768455	3090	3090	3090	3090	0
86	20231103	190500	797768455	3090	3090	3090	3090	0
87	20231103	190400	797768455	3090	3090	3090	3090	0
88	20231103	190300	797768455	3090	3090	3090	3090	0
89	20231103	190200	797768455	3090	3090	3090	3090	0
90	20231103	190100	797768455	3090	3090	3090	3090	0
91	20231103	190000	797768455	3090	3090	3090	3090	0
92	20231103	185900	797768455	3090	3090	3090	3090	5733
93	20231103	185800	797768455	3090	3090	3090	3090	0
94	20231103	185700	797768455	3090	3090	3090	3090	0
95	20231103	185600	797768455	3090	3090	3090	3090	0
96	20231103	185500	797768455	3090	3090	3090	3090	0
97	20231103	185400	797768455	3090	3090	3090	3090	0
98	20231103	185300	797768455	3090	3090	3090	3090	0
99	20231103	185200	797768455	3090	3090	3090	3090	0
100	20231103	185100	797768455	3090	3090	3090	3090	0
101	20231103	185000	797768455	3090	3090	3090	3090	0
102	20231103	184900	797768455	3090	3090	3090	3090	0
103	20231103	184800	797768455	3090	3090	3090	3090	0
104	20231103	184700	797768455	3090	3090	3090	3090	0
105	20231103	184600	797768455	3090	3090	3090	3090	0
106	20231103	184500	797768455	3090	3090	3090	3090	0
107	20231103	184400	797768455	3090	3090	3090	3090	0
108	20231103	184300	797768455	3090	3090	3090	3090	0
109	20231103	184200	797768455	3090	3090	3090	3090	0
110	20231103	184100	797768455	3090	3090	3090	3090	0
111	20231103	184000	797768455	3090	3090	3090	3090	0
112	20231103	183900	797768455	3090	3090	3090	3090	0
113	20231103	183800	797768455	3090	3090	3090	3090	0
114	20231103	183700	797768455	3090	3090	3090	3090	0
115	20231103	183600	797768455	3090	3090	3090	3090	0
116	20231103	183500	797768455	3090	3090	3090	3090	0
117	20231103	183400	797768455	3090	3090	3090	3090	0
118	20231103	183300	797768455	3090	3090	3090	3090	0
119	20231103	183200	797768455	3090	3090	3090	3090	0
120	20231103	183100	797768455	3090	3090	3090	3090	0
121	20231103	183000	797768455	3090	3090	3090	3090	0
122	20231103	182900	797768455	3090	3090	3090	3090	5733
123	20231103	182800	797768455	3090	3090	3090	3090	0
124	20231103	182700	797768455	3090	3090	3090	3090	0
125	20231103	182600	797768455	3090	3090	3090	3090	0
126	20231103	182500	797768455	3090	3090	3090	3090	0
127	20231103	182400	797768455	3090	3090	3090	3090	0
128	20231103	182300	797768455	3090	3090	3090	3090	0
129	20231103	182200	797768455	3090	3090	3090	3090	0
130	20231103	182100	797768455	3090	3090	3090	3090	0
131	20231103	182000	797768455	3090	3090	3090	3090	0
132	20231103	181900	797768455	3090	3090	3090	3090	0
133	20231103	181800	797768455	3090	3090	3090	3090	0
134	20231103	181700	797768455	3090	3090	3090	3090	0
135	20231103	181600	797768455	3090	3090	3090	3090	0
136	20231103	181500	797768455	3090	3090	3090	3090	0
137	20231103	181400	797768455	3090	3090	3090	3090	0
138	20231103	181300	797768455	3090	3090	3090	3090	0
139	20231103	181200	797768455	3090	3090	3090	3090	0
140	20231103	181100	797768455	3090	3090	3090	3090	0
141	20231103	181000	797768455	3090	3090	3090	3090	0
142	20231103	180900	797768455	3090	3090	3090	3090	0
143	20231103	180800	797768455	3090	3090	3090	3090	0
144	20231103	180700	797768455	3090	3090	3090	3090	0
145	20231103	180600	797768455	3090	3090	3090	3090	0
146	20231103	180500	797768455	3090	3090	3090	3090	0
147	20231103	180400	797768455	3090	3090	3090	3090	0
148	20231103	180300	797768455	3090	3090	3090	3090	0
149	20231103	180200	797768455	3090	3090	3090	3090	0
150	20231103	180100	797768455	3090	3090	3090	3090	0
151	20231103	180000	797768455	3090	3090	3090	3090	0
152	20231103	175900	797768455	3090	3090	3090	3090	5733
153	20231103	175800	797768455	3090	3090	3090	3090	0
154	20231103	175700	797768455	3090	3090	3090	3090	0
155	20231103	175600	797768455	3090	3090	3090	3090	0
156	20231103	175500	797768455	3090	3090	3090	3090	0
157	20231103	175400	797768455	3090	3090	3090	3090	0
158	20231103	175300	797768455	3090	3090	3090	3090	0
159	20231103	175200	797768455	3090	3090	3090	3090	0
160	20231103	175100	797768455	3090	3090	3090	3090	0
161	20231103	175000	797768455	3090	3090	3090	3090	0
162	20231103	174900	797768455	3090	3090	3090	3090	0
163	20231103	174800	797768455	3090	3090	3090	3090	0
164	20231103	174700	797768455	3090	3090	3090	3090	0
165	20231103	174600	797768455	3090	3090	3090	3090	0
166	20231103	174500	797768455	3090	3090	3090	3090	0
167	20231103	174400	797768455	3090	3090	3090	3090	0
168	20231103	174300	797768455	3090	3090	3090	3090	0
169	20231103	174200	797768455	3090	3090	3090	3090	0
170	20231103	174100	797768455	3090	3090	3090	3090	0
171	20231103	174000	797768455	3090	3090	3090	3090	0
172	20231103	173900	797768455	3090	3090	3090	3090	0
173	20231103	173800	797768455	3090	3090	3090	3090	0
174	20231103	173700	797768455	3090	3090	3090	3090	0
175	20231103	173600	797768455	3090	3090	3090	3090	0
176	20231103	173500	797768455	3090	3090	3090	3090	0
177	20231103	173400	797768455	3090	3090	3090	3090	0
178	20231103	173300	797768455	3090	3090	3090	3090	0
179	20231103	173200	797768455	3090	3090	3090	3090	0
180	20231103	173100	797768455	3090	3090	3090	3090	0
181	20231103	173000	797768455	3090	3090	3090	3090	0
182	20231103	172900	797768455	3090	3090	3090	3090	5733
183	20231103	172800	797768455	3090	3090	3090	3090	0
184	20231103	172700	797768455	3090	3090	3090	3090	0
185	20231103	172600	797768455	3090	3090	3090	3090	0
186	20231103	172500	797768455	3090	3090	3090	3090	0
187	20231103	172400	797768455	3090	3090	3090	3090	0
188	20231103	172300	797768455	3090	3090	3090	3090	0
189	20231103	172200	797768455	3090	3090	3090	3090	0
190	20231103	172100	797768455	3090	3090	3090	3090	0
191	20231103	172000	797768455	3090	3090	3090	3090	0
192	20231103	171900	797768455	3090	3090	3090	3090	0
193	20231103	171800	797768455	3090	3090	3090	3090	0
194	20231103	171700	797768455	3090	3090	3090	3090	0
195	20231103	171600	797768455	3090	3090	3090	3090	0
196	20231103	171500	797768455	3090	3090	3090	3090	0
197	20231103	171400	797768455	3090	3090	3090	3090	0
198	20231103	171300	797768455	3090	3090	3090	3090	0
199	20231103	171200	797768455	3090	3090	3090	3090	0
200	20231103	171100	797768455	3090	3090	3090	3090	0
201	20231103	171000	797768455	3090	3090	3090	3090	0
202	20231103	170900	797768455	3090	3090	3090	3090	0
203	20231103	170800	797768455	3090	3090	3090	3090	0
204	20231103	170700	797768455	3090	3090	3090	3090	0
205	20231103	170600	797768455	3090	3090	3090	3090	0
206	20231103	170500	797768455	3090	3090	3090	3090	0
207	20231103	170400	797768455	3090	3090	3090	3090	0
208	20231103	170300	797768455	3090	3090	3090	3090	0
209	20231103	170200	797768455	3090	3090	3090	3090	0
210	20231103	170100	797768455	3090	3090	3090	3090	0
211	20231103	170000	797768455	3090	3090	3090	3090	0
212	20231103	165900	797768455	3090	3090	3090	3090	5733
213	20231103	165800	797768455	3090	3090	3090	3090	0
214	20231103	165700	797768455	3090	3090	3090	3090	0
215	20231103	165600	797768455	3090	3090	3090	3090	0
216	20231103	165500	797768455	3090	3090	3090	3090	0
217	20231103	165400	797768455	3090	3090	3090	3090	0
218	20231103	165300	797768455	3090	3090	3090	3090	0
219	20231103	165200	797768455	3090	3090	3090	3090	0
220	20231103	165100	797768455	3090	3090	3090	3090	0
221	20231103	165000	797768455	3090	3090	3090	3090	0
222	20231103	164900	797768455	3090	3090	3090	3090	0
223	20231103	164800	797768455	3090	3090	3090	3090	0
224	20231103	164700	797768455	3090	3090	3090	3090	0
225	20231103	164600	797768455	3090	3090	3090	3090	0
226	20231103	164500	797768455	3090	3090	3090	3090	0
227	20231103	164400	797768455	3090	3090	3090	3090	0
228	20231103	164300	797768455	3090	3090	3090	3090	0
229	20231103	164200	797768455	3090	3090	3090	3090	0
230	20231103	164100	797768455	3090	3090	3090	3090	0
231	20231103	164000	797768455	3090	3090	3090	3090	0
232	20231103	163900	797768455	3090	3090	3090	3090	0
233	20231103	163800	797768455	3090	3090	3090	3090	0
234	20231103	163700	797768455	3090	3090	3090	3090	0
235	20231103	163600	797768455	3090	3090	3090	3090	0
236	20231103	163500	797768455	3090	3090	3090	3090	0
237	20231103	163400	797768455	3090	3090	3090	3090	0
238	20231103	163300	797768455	3090	3090	3090	3090	0
239	20231103	163200	797768455	3090	3090	3090	3090	0
240	20231103	163100	797768455	3090	3090	3090	3090	0
241	20231103	163000	797768455	3090	3090	3090	3090	0
242	20231103	162900	797768455	3090	3090	3090	3090	5733
243	20231103	162800	797768455	3090	3090	3090	3090	0
244	20231103	162700	797768455	3090	3090	3090	3090	0
245	20231103	162600	797768455	3090	3090	3090	3090	0
246	20231103	162500	797768455	3090	3090	3090	3090	0
247	20231103	162400	797768455	3090	3090	3090	3090	0
248	20231103	162300	797768455	3090	3090	3090	3090	0
249	20231103	162200	797768455	3090	3090	3090	3090	0
250	20231103	162100	797768455	3090	3090	3090	3090	0
251	20231103	162000	797768455	3090	3090	3090	3090	0
252	20231103	161900	797768455	3090	3090	3090	3090	0
253	20231103	161800	797768455	3090	3090	3090	3090	0
254	20231103	161700	797768455	3090	3090	3090	3090	0
255	20231103	161600	797768455	3090	3090	3090	3090	0
256	20231103	161500	797768455	3090	3090	3090	3090	0
257	20231103	161400	797768455	3090	3090	3090	3090	0
258	20231103	161300	797768455	3090	3090	3090	3090	0
259	20231103	161200	797768455	3090	3090	3090	3090	0
260	20231103	161100	797768455	3090	3090	3090	3090	0
261	20231103	161000	797768455	3090	3090	3090	3090	0
262	20231103	160900	797768455	3090	3090	3090	3090	0
263	20231103	160800	797768455	3090	3090	3090	3090	0
264	20231103	160700	797768455	3090	3090	3090	3090	0
265	20231103	160600	797768455	3090	3090	3090	3090	0
266	20231103	160500	797768455	3090	3090	3090	3090	0
267	20231103	160400	797768455	3090	3090	3090	3090	0
268	20231103	160300	797768455	3090	3090	3090	3090	0
269	20231103	160200	797768455	3090	3090	3090	3090	0
270	20231103	160100	797768455	3090	3090	3090	3090	0
271	20231103	160000	797768455	3090	3090	3090	3090	0
272	20231103	155900	797768455	3090	3090	3090	3090	5733
273	20231103	155800	797768455	3090	3090	3090	3090	0
274	20231103	155700	797768455	3090	3090	3090	3090	0
275	20231103	155600	797768455	3090	3090	3090	3090	0
276	20231103	155500	797768455	3090	3090	3090	3090	0
277	20231103	155400	797768455	3090	3090	3090	3090	0
278	20231103	155300	797768455	3090	3090	3090	3090	0
279	20231103	155200	797768455	3090	3090	3090	3090	0
280	20231103	155100	797768455	3090	3090	3090	3090	0
281	20231103	155000	797768455	3090	3090	3090	3090	0
282	20231103	154900	797768455	3090	3090	3090	3090	0
283	20231103	154800	797768455	3090	3090	3090	3090	0
284	20231103	154700	797768455	3090	3090	3090	3090	0
285	20231103	154600	797768455	3090	3090	3090	3090	0
286	20231103	154500	797768455	3090	3090	3090	3090	0
287	20231103	154400	797768455	3090	3090	3090	3090	0
288	20231103	154300	797768455	3090	3090	3090	3090	0
289	20231103	154200	797768455	3090	3090	3090	3090	0
290	20231103	154100	797768455	3090	3090	3090	3090	0
291	20231103	154000	797768455	3090	3090	3090	3090	0
292	20231103	153900	797768455	3090	3090	3090	3090	0
293	20231103	153800	797768455	3090	3090	3090	3090	0
294	20231103	153700	797768455	3090	3090	3090	3090	0
295	20231103	153600	797768455	3090	3090	3090	3090	0
296	20231103	153500	797768455	3090	3090	3090	3090	0
297	20231103	153400	797768455	3090	3090	3090	3090	0
298	20231103	153300	797768455	3090	3090	3090	3090	0
299	20231103	153200	797768455	3090	3090	3090	3090	0
300	20231103	153100	797768455	3090	3090	3090	3090	0
301	20231103	153000	797768455	3090	3090	3090	3090	5733
302	20231103	152900	780053485	3090	3090	3090	3090	0
303	20231103	152800	780053485	3090	3090	3090	3090	0
304	20231103	152700	780053485	3090	3090	3090	3090	0
305	20231103	152600	780053485	3090	3090	3090	3090	0
306	20231103	152500	780053485	3090	3090	3090	3090	0
307	20231103	152400	780053485	3090	3090	3090	3090	0
308	20231103	152300	780053485	3090	3090	3090	3090	0
309	20231103	152200	780053485	3090	3090	3090	3090	0
310	20231103	152100	780053485	3090	3090	3090	3090	0
311	20231103	152000	780053485	3090	3090	3090	3090	0
312	20231103	151900	780053485	3090	3095	3095	3090	669
313	20231103	151800	777983775	3090	3095	3095	3090	266
314	20231103	151700	777161390	3090	3100	3100	3090	86
315	20231103	151600	776895620	3090	3090	3095	3090	3796
316	20231103	151500	765155305	3095	3095	3100	3090	707
317	20231103	151400	762967885	3100	3095	3100	3095	1204
318	20231103	151300	759240695	3095	3095	3095	3090	1179
319	20231103	151200	755596745	3095	3085	3095	3085	1211
320	20231103	151100	751856285	3085	3090	3090	3080	1746
321	20231103	151000	746474290	3090	3085	3090	3085	309
322	20231103	150900	745520605	3085	3085	3085	3085	3
323	20231103	150800	745511350	3085	3080	3085	3080	2
324	20231103	150700	745505185	3080	3085	3085	3080	265
325	20231103	150600	744688485	3080	3090	3090	3080	109
326	20231103	150500	744352225	3090	3090	3090	3090	10
327	20231103	150400	744321325	3090	3090	3090	3080	138
328	20231103	150300	743895465	3095	3095	3095	3095	0
329	20231103	150200	743895465	3095	3095	3095	3090	184
330	20231103	150100	743326850	3090	3090	3090	3090	1017
331	20231103	150000	740184320	3090	3090	3090	3090	6
332	20231103	145900	740165780	3090	3090	3090	3090	0
333	20231103	145800	740165780	3090	3080	3090	3080	279
334	20231103	145700	739306130	3080	3085	3085	3075	2551
335	20231103	145600	731444055	3095	3095	3095	3095	0
336	20231103	145500	731444055	3095	3095	3095	3085	203
337	20231103	145400	730817780	3085	3090	3095	3085	130
338	20231103	145300	730416390	3090	3090	3095	3090	1007
339	20231103	145200	727304755	3095	3095	3100	3095	336
340	20231103	145100	726264770	3100	3100	3100	3100	0
341	20231103	145000	726264770	3100	3100	3100	3100	252
342	20231103	144900	725483570	3100	3100	3100	3095	105
343	20231103	144800	725158095	3100	3100	3100	3100	0
344	20231103	144700	725158095	3100	3100	3100	3100	0
345	20231103	144600	725158095	3100	3100	3100	3100	0
346	20231103	144500	725158095	3100	3100	3100	3100	0
347	20231103	144400	725158095	3100	3100	3100	3100	151
348	20231103	144300	724689995	3105	3105	3105	3100	370
349	20231103	144200	723541490	3105	3080	3105	3080	10329
350	20231103	144100	691540055	3080	3085	3090	3080	452
351	20231103	144000	690146000	3085	3085	3085	3085	0
352	20231103	143900	690146000	3085	3085	3085	3085	70
353	20231103	143800	689930050	3090	3090	3090	3090	0
354	20231103	143700	689930050	3090	3090	3090	3090	125
355	20231103	143600	689543800	3090	3090	3090	3090	1
356	20231103	143500	689540710	3090	3085	3090	3085	2
357	20231103	143400	689534535	3090	3090	3090	3090	30
358	20231103	143300	689441835	3085	3085	3085	3085	15
359	20231103	143200	689395560	3090	3090	3090	3090	1
360	20231103	143100	689392470	3095	3095	3095	3095	500
361	20231103	143000	687844970	3085	3095	3095	3085	707
362	20231103	142900	685660640	3095	3090	3100	3090	9823
363	20231103	142800	655291830	3080	3085	3090	3080	710
364	20231103	142700	653099230	3085	3085	3085	3080	1196
365	20231103	142600	649409695	3080	3080	3080	3075	6591
366	20231103	142500	629109540	3080	3075	3080	3075	1000
367	20231103	142400	626033730	3055	3065	3065	3055	800
368	20231103	142300	623584850	3080	3080	3080	3080	862
369	20231103	142200	620929890	3080	3080	3080	3080	500
370	20231103	142100	619389890	3080	3080	3080	3080	1
371	20231103	142000	619386810	3075	3075	3080	3075	3809
372	20231103	141900	607674130	3075	3065	3075	3065	330
373	20231103	141800	606659410	3065	3065	3065	3065	0
374	20231103	141700	606659410	3065	3075	3075	3065	296
375	20231103	141600	605751900	3070	3070	3070	3070	40
376	20231103	141500	605629100	3070	3070	3070	3070	0
377	20231103	141400	605629100	3070	3070	3070	3070	345
378	20231103	141300	604569950	3070	3070	3070	3070	176
379	20231103	141200	604029630	3070	3070	3070	3070	0
380	20231103	141100	604029630	3070	3070	3075	3070	5
381	20231103	141000	604014265	3070	3070	3070	3070	100
382	20231103	140900	603707265	3070	3070	3070	3070	3269
383	20231103	140800	593671435	3075	3075	3075	3075	0
384	20231103	140700	593671435	3075	3075	3075	3075	0
385	20231103	140600	593671435	3075	3075	3075	3075	466
386	20231103	140500	592238485	3075	3075	3075	3075	0
387	20231103	140400	592238485	3075	3075	3075	3070	180
388	20231103	140300	591685375	3075	3075	3075	3075	0
389	20231103	140200	591685375	3075	3060	3075	3060	3299
390	20231103	140100	581563270	3065	3065	3065	3065	0
391	20231103	140000	581563270	3065	3065	3065	3065	0
392	20231103	135900	581563270	3065	3065	3065	3065	2
393	20231103	135800	581557140	3065	3065	3065	3065	0
394	20231103	135700	581557140	3065	3055	3065	3055	21
395	20231103	135600	581492895	3065	3065	3065	3065	1
396	20231103	135500	581489830	3065	3065	3065	3065	0
397	20231103	135400	581489830	3065	3065	3065	3065	0
398	20231103	135300	581489830	3065	3060	3065	3055	1102
399	20231103	135200	578122960	3065	3065	3065	3065	0
400	20231103	135100	578122960	3065	3065	3065	3065	0
401	20231103	135000	578122960	3065	3065	3065	3065	50
402	20231103	134900	577969710	3065	3065	3065	3065	0
403	20231103	134800	577969710	3065	3065	3065	3065	13
404	20231103	134700	577929865	3065	3065	3065	3065	0
405	20231103	134600	577929865	3065	3065	3065	3065	0
406	20231103	134500	577929865	3065	3060	3065	3060	11
407	20231103	134400	577896200	3055	3055	3055	3055	1
408	20231103	134300	577893145	3055	3055	3055	3055	0
409	20231103	134200	577893145	3055	3055	3065	3055	63
410	20231103	134100	577700670	3065	3065	3065	3065	0
411	20231103	134000	577700670	3065	3065	3065	3065	1
412	20231103	133900	577697605	3055	3055	3055	3055	4
413	20231103	133800	577685385	3060	3060	3060	3055	130
414	20231103	133700	577287675	3070	3070	3070	3070	0
415	20231103	133600	577287675	3070	3070	3070	3070	0
416	20231103	133500	577287675	3070	3070	3070	3070	112
417	20231103	133400	576943835	3070	3070	3070	3070	101
418	20231103	133300	576633765	3060	3065	3065	3060	2
419	20231103	133200	576627640	3070	3060	3070	3060	2001
420	20231103	133100	570498005	3060	3055	3060	3055	310
421	20231103	133000	569550950	3055	3045	3055	3045	2000
422	20231103	132900	563441145	3055	3055	3055	3055	0
423	20231103	132800	563441145	3055	3055	3055	3055	0
424	20231103	132700	563441145	3055	3055	3055	3055	0
425	20231103	132600	563441145	3055	3055	3055	3055	0
426	20231103	132500	563441145	3055	3055	3055	3055	0
427	20231103	132400	563441145	3055	3055	3055	3055	0
428	20231103	132300	563441145	3055	3035	3055	3030	1272
429	20231103	132200	559585640	3040	3040	3055	3040	181
430	20231103	132100	559035385	3040	3055	3055	3040	430
431	20231103	132000	557721785	3050	3050	3050	3050	30
432	20231103	131900	557630285	3055	3055	3055	3055	12
433	20231103	131800	557593625	3055	3055	3055	3055	0
434	20231103	131700	557593625	3055	3060	3060	3055	2
435	20231103	131600	557587510	3040	3045	3045	3040	20
436	20231103	131500	557526705	3065	3065	3065	3065	0
437	20231103	131400	557526705	3065	3065	3065	3065	0
438	20231103	131300	557526705	3065	3050	3065	3050	949
439	20231103	131200	554623010	3060	3060	3060	3060	0
440	20231103	131100	554623010	3060	3060	3060	3060	0
441	20231103	131000	554623010	3060	3045	3060	3045	346
442	20231103	130900	553569425	3045	3050	3050	3045	153
443	20231103	130800	553103135	3060	3050	3060	3050	75
444	20231103	130700	552873940	3045	3045	3045	3045	690
445	20231103	130600	550772890	3065	3065	3065	3065	0
446	20231103	130500	550772890	3065	3065	3065	3065	0
447	20231103	130400	550772890	3065	3065	3065	3065	0
448	20231103	130300	550772890	3065	3065	3065	3065	0
449	20231103	130200	550772890	3065	3065	3065	3065	0
450	20231103	130100	550772890	3065	3065	3065	3065	0
451	20231103	130000	550772890	3065	3065	3065	3065	0
452	20231103	125900	550772890	3065	3065	3065	3065	0
453	20231103	125800	550772890	3065	3035	3065	3035	1393
454	20231103	125700	546544985	3045	3045	3045	3045	0
455	20231103	125600	546544985	3045	3050	3050	3040	3777
456	20231103	125500	535051585	3050	3055	3055	3050	1117
457	20231103	125400	531641470	3070	3070	3070	3070	30
458	20231103	125300	531549370	3070	3060	3070	3050	3048
459	20231103	125200	522241585	3070	3070	3070	3070	1
460	20231103	125100	522238515	3055	3065	3065	3055	1109
461	20231103	125000	518850135	3065	3065	3065	3065	25
462	20231103	124900	518773510	3080	3080	3080	3080	1
463	20231103	124800	518770430	3065	3065	3080	3060	3847
464	20231103	124700	506961550	3065	3065	3065	3065	17
465	20231103	124600	506909445	3070	3060	3070	3060	4027
466	20231103	124500	494569200	3060	3060	3060	3060	1000
467	20231103	124400	491509200	3065	3065	3065	3065	1
468	20231103	124300	491506135	3060	3060	3060	3060	107
469	20231103	124200	491178715	3060	3060	3060	3060	0
470	20231103	124100	491178715	3060	3060	3060	3060	2
471	20231103	124000	491172595	3060	3055	3065	3055	728
472	20231103	123900	488948525	3060	3060	3060	3060	480
473	20231103	123800	487479725	3060	3060	3060	3060	139
474	20231103	123700	487054385	3065	3065	3065	3065	0
475	20231103	123600	487054385	3065	3065	3065	3065	0
476	20231103	123500	487054385	3065	3065	3065	3065	0
477	20231103	123400	487054385	3065	3055	3065	3055	26
478	20231103	123300	486974945	3065	3065	3065	3065	0
479	20231103	123200	486974945	3065	3065	3065	3065	12
480	20231103	123100	486938165	3065	3055	3065	3055	2470
481	20231103	123000	479377485	3060	3060	3060	3060	1
482	20231103	122900	479374425	3050	3055	3060	3045	737
483	20231103	122800	477125960	3055	3055	3055	3055	50
484	20231103	122700	476973210	3060	3060	3060	3060	22
485	20231103	122600	476905890	3060	3060	3060	3060	0
486	20231103	122500	476905890	3060	3060	3060	3060	1
487	20231103	122400	476902830	3055	3050	3055	3050	1150
488	20231103	122300	473390330	3050	3050	3050	3050	117
489	20231103	122200	473033480	3060	3060	3060	3060	0
490	20231103	122100	473033480	3060	3060	3060	3060	0
491	20231103	122000	473033480	3060	3060	3060	3060	0
492	20231103	121900	473033480	3060	3050	3060	3050	11
493	20231103	121800	472999920	3060	3060	3060	3060	0
494	20231103	121700	472999920	3060	3060	3060	3060	0
495	20231103	121600	472999920	3060	3055	3060	3055	5
496	20231103	121500	472984640	3055	3055	3055	3055	1
497	20231103	121400	472981585	3060	3060	3060	3060	0
498	20231103	121300	472981585	3060	3055	3060	3055	375
499	20231103	121200	471835955	3060	3060	3060	3060	0
500	20231103	121100	471835955	3060	3060	3060	3060	2
501	20231103	121000	471829835	3060	3060	3060	3060	0
502	20231103	120900	471829835	3060	3055	3060	3055	663
503	20231103	120800	469804365	3050	3045	3050	3045	215
504	20231103	120700	469148640	3045	3045	3045	3045	0
505	20231103	120600	469148640	3045	3045	3045	3045	60
506	20231103	120500	468965940	3045	3045	3045	3045	347
507	20231103	120400	467909325	3045	3045	3045	3045	205
508	20231103	120300	467285100	3045	3045	3045	3045	0
509	20231103	120200	467285100	3045	3045	3045	3045	0
510	20231103	120100	467285100	3045	3045	3045	3045	200
511	20231103	120000	466676100	3045	3045	3045	3045	0
512	20231103	115900	466676100	3045	3045	3045	3045	0
513	20231103	115800	466676100	3045	3045	3045	3045	0
514	20231103	115700	466676100	3045	3035	3045	3035	256
515	20231103	115600	465899090	3040	3035	3040	3035	1656
516	20231103	115500	460872360	3035	3035	3035	3035	0
517	20231103	115400	460872360	3035	3035	3035	3035	0
518	20231103	115300	460872360	3035	3035	3035	3035	0
519	20231103	115200	460872360	3035	3035	3035	3035	157
520	20231103	115100	460395865	3030	3030	3030	3030	150
521	20231103	115000	459941365	3025	3025	3025	3025	50
522	20231103	114900	459790115	3025	3025	3025	3025	100
523	20231103	114800	459487615	3045	3030	3045	3025	74
524	20231103	114700	459263735	3025	3025	3025	3025	0
525	20231103	114600	459263735	3025	3025	3025	3025	301
526	20231103	114500	458353210	3025	3025	3025	3025	15
527	20231103	114400	458307835	3055	3055	3055	3055	1
528	20231103	114300	458304780	3025	3040	3040	3025	2700
529	20231103	114200	450134660	3050	3055	3055	3050	43
530	20231103	114100	450003370	3055	3055	3055	3055	5
531	20231103	114000	449988095	3050	3050	3050	3050	15
532	20231103	113900	449942345	3055	3055	3055	3055	0
533	20231103	113800	449942345	3055	3055	3055	3055	0
534	20231103	113700	449942345	3055	3055	3055	3055	2
535	20231103	113600	449936235	3055	3055	3055	3055	0
536	20231103	113500	449936235	3055	3050	3055	3050	2
537	20231103	113400	449930130	3055	3055	3055	3055	79
538	20231103	113300	449688785	3055	3040	3055	3040	156
539	20231103	113200	449214515	3025	3040	3040	3020	6017
540	20231103	113100	430995675	3040	3055	3065	3040	5016
541	20231103	113000	415673200	3050	3050	3055	3050	364
542	20231103	112900	414562985	3050	3040	3050	3040	1000
543	20231103	112800	411513085	3030	3050	3050	3030	3
544	20231103	112700	411503955	3030	3035	3035	3030	1501
545	20231103	112600	406954925	3035	3050	3050	3035	384
546	20231103	112500	405788255	3050	3045	3050	3045	976
547	20231103	112400	402811890	3035	3050	3050	3035	2
548	20231103	112300	402805805	3050	3040	3050	3035	645
549	20231103	112200	400841550	3035	3050	3050	3035	2
550	20231103	112100	400835465	3040	3040	3040	3040	99
551	20231103	112000	400534505	3055	3055	3055	3055	0
552	20231103	111900	400534505	3055	3050	3055	3050	256
553	20231103	111800	399753675	3050	3035	3050	3035	783
554	20231103	111700	397365540	3045	3040	3045	3035	1251
555	20231103	111600	393565965	3040	3040	3040	3040	0
556	20231103	111500	393565965	3040	3050	3050	3040	2
557	20231103	111400	393559875	3045	3045	3045	3045	70
558	20231103	111300	393346725	3050	3050	3050	3050	221
559	20231103	111200	392672675	3045	3050	3050	3045	39
560	20231103	111100	392553875	3050	3055	3055	3050	252
561	20231103	111000	391784020	3060	3045	3060	3045	822
562	20231103	110900	389269685	3040	3040	3040	3040	50
563	20231103	110800	389117685	3045	3045	3045	3045	6
564	20231103	110700	389099415	3045	3045	3045	3045	100
565	20231103	110600	388794915	3050	3050	3050	3050	536
566	20231103	110500	387160115	3050	3050	3050	3050	52
567	20231103	110400	387001515	3045	3045	3045	3045	457
568	20231103	110300	385609950	3045	3040	3045	3040	1914
569	20231103	110200	379786820	3045	3045	3045	3045	373
570	20231103	110100	378651035	3045	3045	3045	3045	253
571	20231103	110000	377880650	3045	3040	3045	3040	130
572	20231103	105900	377485430	3040	3040	3040	3040	150
573	20231103	105800	377029430	3040	3040	3040	3040	200
574	20231103	105700	376421430	3030	3030	3030	3030	3
575	20231103	105600	376412340	3030	3030	3030	3030	0
576	20231103	105500	376412340	3030	3030	3030	3030	2
577	20231103	105400	376406280	3040	3040	3040	3040	26
578	20231103	105300	376327240	3040	3040	3040	3040	0
579	20231103	105200	376327240	3040	3040	3040	3040	0
580	20231103	105100	376327240	3040	3040	3040	3040	20
581	20231103	105000	376266440	3040	3040	3040	3040	5
582	20231103	104900	376251240	3040	3040	3040	3040	0
583	20231103	104800	376251240	3040	3040	3040	3040	0
584	20231103	104700	376251240	3040	3030	3040	3030	2137
585	20231103	104600	369762060	3030	3030	3030	3030	1
586	20231103	104500	369759030	3025	3025	3025	3025	105
587	20231103	104400	369441405	3035	3035	3035	3020	2701
588	20231103	104300	361280870	3035	3035	3035	3035	571
589	20231103	104200	359547885	3035	3035	3035	3035	0
590	20231103	104100	359547885	3035	3035	3035	3035	0
591	20231103	104000	359547885	3035	3025	3035	3025	123
592	20231103	103900	359175800	3025	3025	3025	3025	500
593	20231103	103800	357663300	3025	3025	3025	3025	200
594	20231103	103700	357058300	3025	3025	3025	3025	40
595	20231103	103600	356937300	3025	3030	3030	3025	500
596	20231103	103500	355424645	3025	3030	3030	3025	113
597	20231103	103400	355082800	3035	3040	3040	3035	49
598	20231103	103300	354933960	3040	3025	3040	3025	1460
599	20231103	103200	350500220	3025	3030	3030	3025	2412
600	20231103	103100	343199370	3035	3045	3045	3035	343
601	20231103	103000	342158065	3045	3045	3045	3045	11
602	20231103	102900	342124570	3060	3050	3060	3050	1001
603	20231103	102800	339067785	3050	3050	3050	3050	2
604	20231103	102700	339061685	3050	3055	3055	3050	28
605	20231103	102600	338976210	3060	3050	3060	3050	2420
606	20231103	102500	331582825	3055	3030	3055	3030	1158
607	20231103	102400	328055435	3025	3025	3025	3025	249
608	20231103	102300	327302210	3030	3030	3030	3030	20
609	20231103	102200	327241610	3030	3030	3030	3030	149
610	20231103	102100	326790140	3030	3025	3030	3025	90
611	20231103	102000	326517625	3030	3030	3030	3030	6
612	20231103	101900	326499445	3030	3030	3030	3030	6
613	20231103	101800	326481265	3035	3030	3035	3030	4
614	20231103	101700	326469140	3030	3025	3030	3025	1890
615	20231103	101600	320751440	3025	3040	3040	3025	369
616	20231103	101500	319632510	3040	3035	3045	3035	451
617	20231103	101400	318263630	3040	3050	3050	3040	48
618	20231103	101300	318117480	3050	3050	3050	3050	2
619	20231103	101200	318111380	3055	3050	3060	3050	3655
620	20231103	101100	306939500	3055	3045	3055	3045	1581
621	20231103	101000	302122815	3045	3035	3045	3035	504
622	20231103	100900	300591050	3035	3040	3040	3035	56
623	20231103	100800	300421055	3035	3035	3035	3035	154
624	20231103	100700	299953665	3045	3030	3045	3030	1001
625	20231103	100600	296920620	3050	3030	3055	3030	2511
626	20231103	100500	289284175	3030	3030	3030	3030	200
627	20231103	100400	288678175	3035	3035	3055	3035	7345
628	20231103	100300	266318960	3060	3030	3060	3025	6951
629	20231103	100200	245180680	3030	3005	3030	3005	3040
630	20231103	100100	236001120	3015	3000	3015	3000	2171
631	20231103	100000	229480285	3000	2985	3000	2985	913
632	20231103	095900	226743365	2995	2985	2995	2980	401
633	20231103	095800	225548290	2980	2990	2995	2980	2429
634	20231103	095700	218283590	2990	2990	2990	2990	0
635	20231103	095600	218283590	2990	2990	2990	2990	1
636	20231103	095500	218280600	2990	2990	2990	2990	200
637	20231103	095400	217682600	2990	2990	2990	2990	2
638	20231103	095300	217676620	2970	2980	2980	2970	3017
639	20231103	095200	208715740	2985	2975	2985	2975	201
640	20231103	095100	208117645	2975	2975	2975	2970	1238
641	20231103	095000	204438845	2975	2980	2980	2970	689
642	20231103	094900	202389125	2980	2980	2980	2980	101
643	20231103	094800	202088145	2995	2975	2995	2975	1713
644	20231103	094700	196976430	2975	2995	2995	2975	126
645	20231103	094600	196600595	2995	2995	2995	2995	0
646	20231103	094500	196600595	2995	2995	2995	2995	10
647	20231103	094400	196570645	2995	2995	2995	2995	211
648	20231103	094300	195938700	2995	2995	2995	2995	17
649	20231103	094200	195887785	2995	2995	2995	2995	2
650	20231103	094100	195881795	2970	2990	3000	2970	4768
651	20231103	094000	181619710	2990	2980	2990	2975	7109
652	20231103	093900	160424505	2975	2960	2975	2960	5028
653	20231103	093800	145511065	2955	2955	2955	2955	6
654	20231103	093700	145493335	2950	2960	2960	2950	591
655	20231103	093600	143748975	2960	2960	2960	2960	0
656	20231103	093500	143748975	2960	2955	2960	2955	259
657	20231103	093400	142983335	2955	2955	2955	2955	4
658	20231103	093300	142971515	2955	2950	2960	2950	352
659	20231103	093200	141929965	2960	2960	2960	2960	0
660	20231103	093100	141929965	2960	2960	2960	2960	100
661	20231103	093000	141633965	2965	2965	2965	2965	1
662	20231103	092900	141631000	2965	2955	2965	2955	4
663	20231103	092800	141619160	2965	2950	2965	2950	106
664	20231103	092700	141306445	2950	2950	2950	2950	395
665	20231103	092600	140141195	2950	2950	2950	2950	856
666	20231103	092500	137615995	2950	2950	2950	2950	200
667	20231103	092400	137025995	2945	2970	2970	2940	6069
668	20231103	092300	119160355	2970	2970	2970	2970	53
669	20231103	092200	119002945	2970	2970	2970	2970	17
670	20231103	092100	118952455	2970	2970	2970	2970	1
671	20231103	092000	118949485	2950	2960	2960	2950	2060
672	20231103	091900	112868065	2955	2980	2980	2955	474
673	20231103	091800	111467190	2955	2960	2960	2955	500
674	20231103	091700	109989090	2980	2955	2980	2955	1101
675	20231103	091600	106735610	2955	2975	2985	2955	10301
676	20231103	091500	76183440	2975	2975	2975	2975	55
677	20231103	091400	76019815	2970	2985	2985	2970	364
678	20231103	091300	74937385	2990	2980	2990	2980	917
679	20231103	091200	72197580	2975	2980	2985	2960	2202
680	20231103	091100	65668865	2980	2980	2980	2980	391
681	20231103	091000	64503685	2975	2960	2975	2960	440
682	20231103	090900	63195160	2955	2970	2970	2955	1450
683	20231103	090800	58894090	2960	2985	2985	2960	3545
684	20231103	090700	48374335	2985	2970	2985	2970	1921
685	20231103	090600	42667290	2970	2970	2970	2970	633
686	20231103	090500	40787280	2970	2990	2990	2970	685
687	20231103	090400	38748830	2990	2990	2990	2965	2385
688	20231103	090300	31637925	2975	2960	2990	2960	1958
689	20231103	090200	25793160	2975	2950	2980	2950	1525
690	20231103	090100	21256490	2975	2960	2980	2950	5251
691	20231103	090000	5744250	2960	2975	2975	2960	1932