KissMeData/028300/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191000	16334000750	29200	29200	29200	29200	7366
3	20231103	190900	16334000750	29200	29200	29200	29200	0
4	20231103	190800	16334000750	29200	29200	29200	29200	0
5	20231103	190700	16334000750	29200	29200	29200	29200	0
6	20231103	190600	16334000750	29200	29200	29200	29200	0
7	20231103	190500	16334000750	29200	29200	29200	29200	0
8	20231103	190400	16334000750	29200	29200	29200	29200	0
9	20231103	190300	16334000750	29200	29200	29200	29200	0
10	20231103	190200	16334000750	29200	29200	29200	29200	0
11	20231103	190100	16334000750	29200	29200	29200	29200	0
12	20231103	190000	16334000750	29200	29200	29200	29200	0
13	20231103	185900	16334000750	29200	29200	29200	29200	0
14	20231103	185800	16334000750	29200	29200	29200	29200	0
15	20231103	185700	16334000750	29200	29200	29200	29200	0
16	20231103	185600	16334000750	29200	29200	29200	29200	0
17	20231103	185500	16334000750	29200	29200	29200	29200	0
18	20231103	185400	16334000750	29200	29200	29200	29200	0
19	20231103	185300	16334000750	29200	29200	29200	29200	0
20	20231103	185200	16334000750	29200	29200	29200	29200	0
21	20231103	185100	16334000750	29200	29200	29200	29200	0
22	20231103	185000	16334000750	29200	29200	29200	29200	0
23	20231103	184900	16334000750	29200	29200	29200	29200	0
24	20231103	184800	16334000750	29200	29200	29200	29200	0
25	20231103	184700	16334000750	29200	29200	29200	29200	0
26	20231103	184600	16334000750	29200	29200	29200	29200	0
27	20231103	184500	16334000750	29200	29200	29200	29200	0
28	20231103	184400	16334000750	29200	29200	29200	29200	0
29	20231103	184300	16334000750	29200	29200	29200	29200	0
30	20231103	184200	16334000750	29200	29200	29200	29200	0
31	20231103	184100	16334000750	29200	29200	29200	29200	0
32	20231103	184000	16334000750	29200	29200	29200	29200	7366
33	20231103	183900	16334000750	29200	29200	29200	29200	0
34	20231103	183800	16334000750	29200	29200	29200	29200	0
35	20231103	183700	16334000750	29200	29200	29200	29200	0
36	20231103	183600	16334000750	29200	29200	29200	29200	0
37	20231103	183500	16334000750	29200	29200	29200	29200	0
38	20231103	183400	16334000750	29200	29200	29200	29200	0
39	20231103	183300	16334000750	29200	29200	29200	29200	0
40	20231103	183200	16334000750	29200	29200	29200	29200	0
41	20231103	183100	16334000750	29200	29200	29200	29200	0
42	20231103	183000	16334000750	29200	29200	29200	29200	0
43	20231103	182900	16334000750	29200	29200	29200	29200	0
44	20231103	182800	16334000750	29200	29200	29200	29200	0
45	20231103	182700	16334000750	29200	29200	29200	29200	0
46	20231103	182600	16334000750	29200	29200	29200	29200	0
47	20231103	182500	16334000750	29200	29200	29200	29200	0
48	20231103	182400	16334000750	29200	29200	29200	29200	0
49	20231103	182300	16334000750	29200	29200	29200	29200	0
50	20231103	182200	16334000750	29200	29200	29200	29200	0
51	20231103	182100	16334000750	29200	29200	29200	29200	0
52	20231103	182000	16334000750	29200	29200	29200	29200	0
53	20231103	181900	16334000750	29200	29200	29200	29200	0
54	20231103	181800	16334000750	29200	29200	29200	29200	0
55	20231103	181700	16334000750	29200	29200	29200	29200	0
56	20231103	181600	16334000750	29200	29200	29200	29200	0
57	20231103	181500	16334000750	29200	29200	29200	29200	0
58	20231103	181400	16334000750	29200	29200	29200	29200	0
59	20231103	181300	16334000750	29200	29200	29200	29200	0
60	20231103	181200	16334000750	29200	29200	29200	29200	0
61	20231103	181100	16334000750	29200	29200	29200	29200	0
62	20231103	181000	16334000750	29200	29200	29200	29200	7366
63	20231103	180900	16334000750	29200	29200	29200	29200	0
64	20231103	180800	16334000750	29200	29200	29200	29200	0
65	20231103	180700	16334000750	29200	29200	29200	29200	0
66	20231103	180600	16334000750	29200	29200	29200	29200	0
67	20231103	180500	16334000750	29200	29200	29200	29200	0
68	20231103	180400	16334000750	29200	29200	29200	29200	0
69	20231103	180300	16334000750	29200	29200	29200	29200	0
70	20231103	180200	16334000750	29200	29200	29200	29200	0
71	20231103	180100	16334000750	29200	29200	29200	29200	0
72	20231103	180000	16334000750	29200	29200	29200	29200	0
73	20231103	175900	16334000750	29200	29200	29200	29200	0
74	20231103	175800	16334000750	29200	29200	29200	29200	0
75	20231103	175700	16334000750	29200	29200	29200	29200	0
76	20231103	175600	16334000750	29200	29200	29200	29200	0
77	20231103	175500	16334000750	29200	29200	29200	29200	0
78	20231103	175400	16334000750	29200	29200	29200	29200	0
79	20231103	175300	16334000750	29200	29200	29200	29200	0
80	20231103	175200	16334000750	29200	29200	29200	29200	0
81	20231103	175100	16334000750	29200	29200	29200	29200	0
82	20231103	175000	16334000750	29200	29200	29200	29200	0
83	20231103	174900	16334000750	29200	29200	29200	29200	0
84	20231103	174800	16334000750	29200	29200	29200	29200	0
85	20231103	174700	16334000750	29200	29200	29200	29200	0
86	20231103	174600	16334000750	29200	29200	29200	29200	0
87	20231103	174500	16334000750	29200	29200	29200	29200	0
88	20231103	174400	16334000750	29200	29200	29200	29200	0
89	20231103	174300	16334000750	29200	29200	29200	29200	0
90	20231103	174200	16334000750	29200	29200	29200	29200	0
91	20231103	174100	16334000750	29200	29200	29200	29200	0
92	20231103	174000	16334000750	29200	29200	29200	29200	7366
93	20231103	173900	16334000750	29200	29200	29200	29200	0
94	20231103	173800	16334000750	29200	29200	29200	29200	0
95	20231103	173700	16334000750	29200	29200	29200	29200	0
96	20231103	173600	16334000750	29200	29200	29200	29200	0
97	20231103	173500	16334000750	29200	29200	29200	29200	0
98	20231103	173400	16334000750	29200	29200	29200	29200	0
99	20231103	173300	16334000750	29200	29200	29200	29200	0
100	20231103	173200	16334000750	29200	29200	29200	29200	0
101	20231103	173100	16334000750	29200	29200	29200	29200	0
102	20231103	173000	16334000750	29200	29200	29200	29200	0
103	20231103	172900	16334000750	29200	29200	29200	29200	0
104	20231103	172800	16334000750	29200	29200	29200	29200	0
105	20231103	172700	16334000750	29200	29200	29200	29200	0
106	20231103	172600	16334000750	29200	29200	29200	29200	0
107	20231103	172500	16334000750	29200	29200	29200	29200	0
108	20231103	172400	16334000750	29200	29200	29200	29200	0
109	20231103	172300	16334000750	29200	29200	29200	29200	0
110	20231103	172200	16334000750	29200	29200	29200	29200	0
111	20231103	172100	16334000750	29200	29200	29200	29200	0
112	20231103	172000	16334000750	29200	29200	29200	29200	0
113	20231103	171900	16334000750	29200	29200	29200	29200	0
114	20231103	171800	16334000750	29200	29200	29200	29200	0
115	20231103	171700	16334000750	29200	29200	29200	29200	0
116	20231103	171600	16334000750	29200	29200	29200	29200	0
117	20231103	171500	16334000750	29200	29200	29200	29200	0
118	20231103	171400	16334000750	29200	29200	29200	29200	0
119	20231103	171300	16334000750	29200	29200	29200	29200	0
120	20231103	171200	16334000750	29200	29200	29200	29200	0
121	20231103	171100	16334000750	29200	29200	29200	29200	0
122	20231103	171000	16334000750	29200	29200	29200	29200	7366
123	20231103	170900	16334000750	29200	29200	29200	29200	0
124	20231103	170800	16334000750	29200	29200	29200	29200	0
125	20231103	170700	16334000750	29200	29200	29200	29200	0
126	20231103	170600	16334000750	29200	29200	29200	29200	0
127	20231103	170500	16334000750	29200	29200	29200	29200	0
128	20231103	170400	16334000750	29200	29200	29200	29200	0
129	20231103	170300	16334000750	29200	29200	29200	29200	0
130	20231103	170200	16334000750	29200	29200	29200	29200	0
131	20231103	170100	16334000750	29200	29200	29200	29200	0
132	20231103	170000	16334000750	29200	29200	29200	29200	0
133	20231103	165900	16334000750	29200	29200	29200	29200	0
134	20231103	165800	16334000750	29200	29200	29200	29200	0
135	20231103	165700	16334000750	29200	29200	29200	29200	0
136	20231103	165600	16334000750	29200	29200	29200	29200	0
137	20231103	165500	16334000750	29200	29200	29200	29200	0
138	20231103	165400	16334000750	29200	29200	29200	29200	0
139	20231103	165300	16334000750	29200	29200	29200	29200	0
140	20231103	165200	16334000750	29200	29200	29200	29200	0
141	20231103	165100	16334000750	29200	29200	29200	29200	0
142	20231103	165000	16334000750	29200	29200	29200	29200	0
143	20231103	164900	16334000750	29200	29200	29200	29200	0
144	20231103	164800	16334000750	29200	29200	29200	29200	0
145	20231103	164700	16334000750	29200	29200	29200	29200	0
146	20231103	164600	16334000750	29200	29200	29200	29200	0
147	20231103	164500	16334000750	29200	29200	29200	29200	0
148	20231103	164400	16334000750	29200	29200	29200	29200	0
149	20231103	164300	16334000750	29200	29200	29200	29200	0
150	20231103	164200	16334000750	29200	29200	29200	29200	0
151	20231103	164100	16334000750	29200	29200	29200	29200	0
152	20231103	164000	16334000750	29200	29200	29200	29200	7366
153	20231103	163900	16334000750	29200	29200	29200	29200	0
154	20231103	163800	16334000750	29200	29200	29200	29200	0
155	20231103	163700	16334000750	29200	29200	29200	29200	0
156	20231103	163600	16334000750	29200	29200	29200	29200	0
157	20231103	163500	16334000750	29200	29200	29200	29200	0
158	20231103	163400	16334000750	29200	29200	29200	29200	0
159	20231103	163300	16334000750	29200	29200	29200	29200	0
160	20231103	163200	16334000750	29200	29200	29200	29200	0
161	20231103	163100	16334000750	29200	29200	29200	29200	0
162	20231103	163000	16334000750	29200	29200	29200	29200	0
163	20231103	162900	16334000750	29200	29200	29200	29200	0
164	20231103	162800	16334000750	29200	29200	29200	29200	0
165	20231103	162700	16334000750	29200	29200	29200	29200	0
166	20231103	162600	16334000750	29200	29200	29200	29200	0
167	20231103	162500	16334000750	29200	29200	29200	29200	0
168	20231103	162400	16334000750	29200	29200	29200	29200	0
169	20231103	162300	16334000750	29200	29200	29200	29200	0
170	20231103	162200	16334000750	29200	29200	29200	29200	0
171	20231103	162100	16334000750	29200	29200	29200	29200	0
172	20231103	162000	16334000750	29200	29200	29200	29200	0
173	20231103	161900	16334000750	29200	29200	29200	29200	0
174	20231103	161800	16334000750	29200	29200	29200	29200	0
175	20231103	161700	16334000750	29200	29200	29200	29200	0
176	20231103	161600	16334000750	29200	29200	29200	29200	0
177	20231103	161500	16334000750	29200	29200	29200	29200	0
178	20231103	161400	16334000750	29200	29200	29200	29200	0
179	20231103	161300	16334000750	29200	29200	29200	29200	0
180	20231103	161200	16334000750	29200	29200	29200	29200	0
181	20231103	161100	16334000750	29200	29200	29200	29200	0
182	20231103	161000	16334000750	29200	29200	29200	29200	7366
183	20231103	160900	16334000750	29200	29200	29200	29200	0
184	20231103	160800	16334000750	29200	29200	29200	29200	0
185	20231103	160700	16334000750	29200	29200	29200	29200	0
186	20231103	160600	16334000750	29200	29200	29200	29200	0
187	20231103	160500	16334000750	29200	29200	29200	29200	0
188	20231103	160400	16334000750	29200	29200	29200	29200	0
189	20231103	160300	16334000750	29200	29200	29200	29200	0
190	20231103	160200	16334000750	29200	29200	29200	29200	0
191	20231103	160100	16334000750	29200	29200	29200	29200	0
192	20231103	160000	16334000750	29200	29200	29200	29200	0
193	20231103	155900	16334000750	29200	29200	29200	29200	0
194	20231103	155800	16334000750	29200	29200	29200	29200	0
195	20231103	155700	16334000750	29200	29200	29200	29200	0
196	20231103	155600	16334000750	29200	29200	29200	29200	0
197	20231103	155500	16334000750	29200	29200	29200	29200	0
198	20231103	155400	16334000750	29200	29200	29200	29200	0
199	20231103	155300	16334000750	29200	29200	29200	29200	0
200	20231103	155200	16334000750	29200	29200	29200	29200	0
201	20231103	155100	16334000750	29200	29200	29200	29200	0
202	20231103	155000	16334000750	29200	29200	29200	29200	0
203	20231103	154900	16334000750	29200	29200	29200	29200	0
204	20231103	154800	16334000750	29200	29200	29200	29200	0
205	20231103	154700	16334000750	29200	29200	29200	29200	0
206	20231103	154600	16334000750	29200	29200	29200	29200	0
207	20231103	154500	16334000750	29200	29200	29200	29200	0
208	20231103	154400	16334000750	29200	29200	29200	29200	0
209	20231103	154300	16334000750	29200	29200	29200	29200	0
210	20231103	154200	16334000750	29200	29200	29200	29200	0
211	20231103	154100	16334000750	29200	29200	29200	29200	0
212	20231103	154000	16334000750	29200	29200	29200	29200	7366
213	20231103	153900	16334000750	29200	29200	29200	29200	0
214	20231103	153800	16334000750	29200	29200	29200	29200	0
215	20231103	153700	16334000750	29200	29200	29200	29200	0
216	20231103	153600	16334000750	29200	29200	29200	29200	0
217	20231103	153500	16334000750	29200	29200	29200	29200	0
218	20231103	153400	16334000750	29200	29200	29200	29200	0
219	20231103	153300	16334000750	29200	29200	29200	29200	0
220	20231103	153200	16334000750	29200	29200	29200	29200	0
221	20231103	153100	16334000750	29200	29200	29200	29200	0
222	20231103	153000	16334000750	29200	29200	29200	29200	7366
223	20231103	152900	16118913550	29200	29200	29200	29200	0
224	20231103	152800	16118913550	29200	29200	29200	29200	0
225	20231103	152700	16118913550	29200	29200	29200	29200	0
226	20231103	152600	16118913550	29200	29200	29200	29200	0
227	20231103	152500	16118913550	29200	29200	29200	29200	0
228	20231103	152400	16118913550	29200	29200	29200	29200	0
229	20231103	152300	16118913550	29200	29200	29200	29200	0
230	20231103	152200	16118913550	29200	29200	29200	29200	0
231	20231103	152100	16118913550	29200	29200	29200	29200	0
232	20231103	152000	16118913550	29200	29200	29200	29200	0
233	20231103	151900	16118913550	29200	29200	29200	29150	1434
234	20231103	151800	16077044300	29200	29250	29250	29200	666
235	20231103	151700	16057596700	29250	29250	29300	29200	2743
236	20231103	151600	15977369400	29300	29200	29300	29150	4414
237	20231103	151500	15848407850	29200	29200	29200	29150	1035
238	20231103	151400	15818204400	29200	29250	29300	29200	1519
239	20231103	151300	15773815800	29300	29250	29300	29250	1102
240	20231103	151200	15741577250	29250	29300	29300	29250	948
241	20231103	151100	15713843350	29250	29300	29300	29250	2301
242	20231103	151000	15646538600	29250	29250	29300	29250	3671
243	20231103	150900	15539005800	29300	29250	29300	29200	3035
244	20231103	150800	15450240050	29250	29200	29250	29200	994
245	20231103	150700	15421206750	29200	29200	29250	29200	432
246	20231103	150600	15408592200	29200	29250	29250	29200	334
247	20231103	150500	15398835750	29200	29200	29200	29200	734
248	20231103	150400	15377402950	29200	29200	29250	29200	1772
249	20231103	150300	15325656400	29200	29200	29250	29200	581
250	20231103	150200	15308675850	29200	29250	29250	29200	571
251	20231103	150100	15291992700	29200	29250	29250	29200	448
252	20231103	150000	15278906950	29250	29200	29250	29200	6721
253	20231103	145900	15082327950	29250	29200	29250	29200	216
254	20231103	145800	15076020550	29250	29200	29250	29200	718
255	20231103	145700	15055053350	29250	29200	29250	29150	465
256	20231103	145600	15041490100	29200	29250	29250	29200	409
257	20231103	145500	15029547250	29200	29150	29200	29150	551
258	20231103	145400	15013461450	29200	29150	29200	29150	4721
259	20231103	145300	14875695600	29150	29150	29150	29150	3863
260	20231103	145200	14763089150	29200	29150	29200	29150	256
261	20231103	145100	14755624200	29150	29150	29200	29150	905
262	20231103	145000	14729227550	29150	29150	29150	29150	141
263	20231103	144900	14725117400	29200	29200	29200	29150	737
264	20231103	144800	14703602100	29200	29250	29250	29150	326
265	20231103	144700	14694082550	29200	29250	29250	29200	1042
266	20231103	144600	14663655850	29200	29250	29250	29200	330
267	20231103	144500	14654012950	29200	29200	29200	29150	920
268	20231103	144400	14627157750	29200	29150	29200	29150	2120
269	20231103	144300	14565282800	29150	29200	29250	29150	4188
270	20231103	144200	14442994300	29250	29250	29250	29200	589
271	20231103	144100	14425790900	29250	29200	29250	29200	319
272	20231103	144000	14416460950	29250	29200	29250	29200	962
273	20231103	143900	14388332300	29250	29250	29250	29200	2243
274	20231103	143800	14322831500	29200	29200	29250	29200	884
275	20231103	143700	14296994850	29200	29200	29200	29200	282
276	20231103	143600	14288760450	29200	29200	29250	29200	214
277	20231103	143500	14282511600	29200	29200	29250	29200	618
278	20231103	143400	14264465900	29250	29200	29250	29200	1556
279	20231103	143300	14219030000	29200	29250	29250	29200	767
280	20231103	143200	14196628700	29200	29250	29250	29200	133
281	20231103	143100	14192744250	29250	29150	29250	29150	5053
282	20231103	143000	14045201000	29200	29150	29200	29150	394
283	20231103	142900	14033715350	29200	29100	29200	29100	84
284	20231103	142800	14031269300	29150	29100	29150	29100	2184
285	20231103	142700	13967661700	29150	29150	29150	29100	494
286	20231103	142600	13953280850	29150	29100	29150	29100	1747
287	20231103	142500	13902441900	29150	29150	29150	29100	1277
288	20231103	142400	13865220750	29150	29150	29200	29150	1459
289	20231103	142300	13822690800	29200	29200	29200	29150	185
290	20231103	142200	13817297750	29200	29200	29200	29150	195
291	20231103	142100	13811607400	29200	29150	29200	29150	191
292	20231103	142000	13806034750	29200	29200	29200	29150	346
293	20231103	141900	13795935550	29200	29200	29200	29150	317
294	20231103	141800	13786692250	29200	29150	29200	29150	56
295	20231103	141700	13785059750	29200	29150	29200	29150	532
296	20231103	141600	13769551900	29150	29200	29200	29150	81
297	20231103	141500	13767190700	29150	29200	29200	29150	223
298	20231103	141400	13760690050	29150	29100	29200	29100	3683
299	20231103	141300	13653384900	29150	29100	29150	29100	1257
300	20231103	141200	13616805650	29100	29100	29150	29100	211
301	20231103	141100	13610664050	29100	29150	29200	29100	851
302	20231103	141000	13585860450	29200	29150	29200	29150	464
303	20231103	140900	13572332650	29150	29150	29200	29150	858
304	20231103	140800	13547313450	29150	29150	29200	29150	975
305	20231103	140700	13518891400	29150	29200	29200	29150	422
306	20231103	140600	13506581100	29200	29150	29200	29150	186
307	20231103	140500	13501153700	29200	29100	29200	29100	4686
308	20231103	140400	13364665800	29100	29050	29100	29050	604
309	20231103	140300	13347095550	29050	29050	29050	29050	728
310	20231103	140200	13325947150	29050	29050	29050	29050	857
311	20231103	140100	13301051300	29000	29000	29000	29000	1081
312	20231103	140000	13269702300	29050	29000	29050	29000	839
313	20231103	135900	13245338400	29050	29050	29050	29000	473
314	20231103	135800	13231601150	29000	29000	29050	29000	2538
315	20231103	135700	13157890100	29050	29000	29050	29000	227
316	20231103	135600	13151306950	29000	29050	29050	29000	887
317	20231103	135500	13125581550	29050	29050	29050	29000	932
318	20231103	135400	13098508950	29050	29050	29050	29000	3274
319	20231103	135300	13003407150	29000	29000	29050	29000	745
320	20231103	135200	12981796050	29050	29000	29050	29000	146
321	20231103	135100	12977562000	29000	29000	29050	29000	386
322	20231103	135000	12966362500	29050	29050	29050	29000	248
323	20231103	134900	12959158900	29050	29050	29050	29000	197
324	20231103	134800	12953443200	29000	29050	29050	29000	947
325	20231103	134700	12925974150	29050	29050	29050	29050	9
326	20231103	134600	12925712700	29000	29050	29050	29000	428
327	20231103	134500	12913295050	29050	29050	29050	29000	57
328	20231103	134400	12911641900	29000	29050	29050	29000	749
329	20231103	134300	12889920650	29050	29000	29050	29000	184
330	20231103	134200	12884581300	29000	29000	29000	29000	376
331	20231103	134100	12873677300	29000	29000	29000	29000	1812
332	20231103	134000	12821129300	29000	29050	29050	29000	5772
333	20231103	133900	12653740400	29050	29050	29050	29000	220
334	20231103	133800	12647358350	29050	29000	29050	29000	2380
335	20231103	133700	12578333400	29000	29050	29050	29000	273
336	20231103	133600	12570415900	29050	29050	29050	29000	638
337	20231103	133500	12551885350	29050	29000	29050	29000	265
338	20231103	133400	12544198950	29000	29000	29050	29000	500
339	20231103	133300	12529691000	29000	29000	29050	29000	195
340	20231103	133200	12524035700	29000	29000	29050	29000	317
341	20231103	133100	12514837450	29050	29000	29050	29000	193
342	20231103	133000	12509238700	29000	29050	29050	29000	450
343	20231103	132900	12496172400	29100	29050	29100	29050	2202
344	20231103	132800	12432204250	29050	29050	29050	29000	815
345	20231103	132700	12408540400	29050	29000	29050	29000	289
346	20231103	132600	12400152450	29000	29000	29000	29000	791
347	20231103	132500	12377213450	29050	29000	29050	29000	566
348	20231103	132400	12360788300	29050	29000	29050	29000	673
349	20231103	132300	12341264300	29000	29000	29050	29000	979
350	20231103	132200	12312856200	29000	29050	29050	29000	1402
351	20231103	132100	12272136900	29000	29050	29050	29000	803
352	20231103	132000	12248821000	29000	29000	29000	29000	83
353	20231103	131900	12246414000	29000	29050	29050	29000	200
354	20231103	131800	12240604500	29050	29000	29050	29000	548
355	20231103	131700	12224701650	29000	29000	29050	29000	171
356	20231103	131600	12219742600	29000	29050	29050	29000	366
357	20231103	131500	12209126450	29050	29050	29100	29000	2156
358	20231103	131400	12146512450	29050	29100	29100	29050	2358
359	20231103	131300	12078012100	29050	29050	29100	29050	788
360	20231103	131200	12055120150	29100	29050	29100	29050	2434
361	20231103	131100	11984351800	29050	29050	29100	29050	512
362	20231103	131000	11969478000	29050	29050	29100	29050	296
363	20231103	130900	11960879150	29100	29050	29100	29050	385
364	20231103	130800	11949689950	29050	29050	29050	29050	278
365	20231103	130700	11941614050	29050	29050	29050	29050	338
366	20231103	130600	11931795150	29050	29050	29050	29050	20
367	20231103	130500	11931214150	29050	29050	29050	29000	611
368	20231103	130400	11913468250	29050	29000	29050	29000	713
369	20231103	130300	11892770200	29000	29050	29050	29000	418
370	20231103	130200	11880639300	29050	29050	29050	29000	1500
371	20231103	130100	11837121900	29050	29050	29050	29000	577
372	20231103	130000	11820360350	29050	29050	29050	29000	860
373	20231103	125900	11795387100	29050	29000	29050	29000	655
374	20231103	125800	11776363400	29050	29050	29050	29000	122
375	20231103	125700	11772820000	29050	29000	29050	29000	650
376	20231103	125600	11753961250	29000	29050	29050	29000	334
377	20231103	125500	11744260500	29050	29050	29050	29000	437
378	20231103	125400	11731577250	29050	29050	29050	29000	1084
379	20231103	125300	11700090900	29050	29050	29050	29000	432
380	20231103	125200	11687546850	29000	29050	29050	29000	1377
381	20231103	125100	11647548900	29050	29050	29100	29050	4608
382	20231103	125000	11513683800	29050	29050	29100	29050	809
383	20231103	124900	11490178900	29050	29050	29100	29050	281
384	20231103	124800	11482011050	29050	29050	29050	29050	126
385	20231103	124700	11478350750	29050	29100	29100	29050	980
386	20231103	124600	11449879300	29050	29050	29050	29050	283
387	20231103	124500	11441658150	29050	29050	29050	29050	80
388	20231103	124400	11439334150	29050	29050	29100	29050	87
389	20231103	124300	11436806300	29100	29100	29100	29050	394
390	20231103	124200	11425353250	29100	29050	29100	29050	206
391	20231103	124100	11419366850	29050	29050	29100	29050	467
392	20231103	124000	11405790150	29100	29100	29100	29100	504
393	20231103	123900	11391123750	29100	29150	29150	29100	2048
394	20231103	123800	11331525300	29150	29150	29150	29100	228
395	20231103	123700	11324880800	29100	29100	29100	29100	73
396	20231103	123600	11322756500	29100	29100	29150	29050	3921
397	20231103	123500	11208643100	29050	29100	29100	29050	103
398	20231103	123400	11205649250	29100	29050	29100	29050	1365
399	20231103	123300	11165936900	29100	29050	29100	29050	58
400	20231103	123200	11164251600	29050	29100	29100	29050	467
401	20231103	123100	11150682250	29050	29100	29100	29050	1395
402	20231103	123000	11110093600	29100	29050	29100	29050	214
403	20231103	122900	11103876700	29050	29100	29100	29050	261
404	20231103	122800	11096291050	29100	29050	29100	29050	181
405	20231103	122700	11091024350	29100	29050	29100	29050	413
406	20231103	122600	11079025100	29050	29050	29050	29050	172
407	20231103	122500	11074028500	29100	29050	29100	29050	1484
408	20231103	122400	11030912950	29050	29050	29050	29050	311
409	20231103	122300	11021878400	29100	29050	29100	29050	730
410	20231103	122200	11000664350	29100	29100	29100	29050	216
411	20231103	122100	10994388700	29100	29100	29100	29050	145
412	20231103	122000	10990172600	29100	29050	29100	29050	584
413	20231103	121900	10973206150	29100	29100	29100	29050	324
414	20231103	121800	10963781850	29100	29100	29100	29050	466
415	20231103	121700	10950242900	29050	29100	29100	29050	220
416	20231103	121600	10943850900	29050	29100	29100	29050	339
417	20231103	121500	10933997200	29100	29050	29100	29050	214
418	20231103	121400	10927775000	29100	29100	29100	29050	198
419	20231103	121300	10922017250	29100	29100	29100	29050	553
420	20231103	121200	10905937950	29100	29100	29100	29100	12
421	20231103	121100	10905588750	29100	29050	29100	29050	235
422	20231103	121000	10898759200	29100	29100	29100	29050	306
423	20231103	120900	10889856300	29050	29100	29100	29050	107
424	20231103	120800	10886747750	29050	29100	29100	29050	970
425	20231103	120700	10858532450	29100	29100	29100	29050	479
426	20231103	120600	10844609450	29050	29150	29150	29050	4592
427	20231103	120500	10711175550	29150	29100	29150	29100	82
428	20231103	120400	10708789300	29150	29100	29150	29050	2528
429	20231103	120300	10635232950	29050	29100	29100	29050	298
430	20231103	120200	10626572950	29050	29100	29100	29050	119
431	20231103	120100	10623115000	29100	29050	29100	29050	349
432	20231103	120000	10612968700	29050	29050	29100	29050	370
433	20231103	115900	10602205350	29050	29100	29100	29050	191
434	20231103	115800	10596654950	29100	29050	29100	29050	100
435	20231103	115700	10593748650	29100	29100	29100	29050	232
436	20231103	115600	10587005400	29100	29050	29100	29050	462
437	20231103	115500	10573565350	29100	29050	29100	29050	286
438	20231103	115400	10565246150	29100	29050	29100	29050	609
439	20231103	115300	10547552900	29050	29100	29100	29050	110
440	20231103	115200	10544355250	29100	29050	29100	29050	337
441	20231103	115100	10534555200	29050	29050	29100	29050	243
442	20231103	115000	10527495450	29050	29000	29050	29000	798
443	20231103	114900	10504326600	29050	29000	29050	29000	257
444	20231103	114800	10496860800	29050	29050	29050	29050	992
445	20231103	114700	10468043200	29050	29100	29100	29050	149
446	20231103	114600	10463714650	29050	29050	29100	29050	113
447	20231103	114500	10460431950	29050	29050	29050	29050	615
448	20231103	114400	10442566200	29050	29100	29100	29050	10
449	20231103	114300	10442275550	29050	29000	29100	29000	328
450	20231103	114200	10432750700	29050	29000	29050	29000	341
451	20231103	114100	10422848400	29000	29100	29100	29000	1007
452	20231103	114000	10393640100	29050	29050	29050	29000	613
453	20231103	113900	10375832800	29050	29050	29100	29050	1811
454	20231103	113800	10323223200	29050	29100	29100	29050	1217
455	20231103	113700	10287858900	29100	29050	29100	29050	93
456	20231103	113600	10285156300	29100	29050	29100	29050	400
457	20231103	113500	10273528600	29100	29050	29100	29050	147
458	20231103	113400	10269254650	29100	29100	29100	29100	311
459	20231103	113300	10260204550	29050	29100	29100	29050	1024
460	20231103	113200	10230439250	29050	29100	29100	29050	533
461	20231103	113100	10214938550	29100	29100	29150	29100	589
462	20231103	113000	10197798600	29100	29100	29100	29100	1352
463	20231103	112900	10158455400	29100	29100	29150	29100	760
464	20231103	112800	10136338900	29100	29100	29100	29100	81
465	20231103	112700	10133981800	29100	29150	29150	29100	98
466	20231103	112600	10131129500	29150	29100	29150	29100	321
467	20231103	112500	10121787800	29100	29150	29150	29100	374
468	20231103	112400	10110889800	29100	29100	29150	29100	748
469	20231103	112300	10089099200	29100	29150	29150	29100	137
470	20231103	112200	10085108400	29150	29100	29150	29100	252
471	20231103	112100	10077774450	29100	29150	29150	29100	964
472	20231103	112000	10049674200	29150	29100	29150	29050	3379
473	20231103	111900	9951354950	29100	29100	29100	29050	1204
474	20231103	111800	9916327350	29100	29050	29100	29050	603
475	20231103	111700	9898780400	29050	29050	29050	29050	409
476	20231103	111600	9886898950	29100	29100	29100	29050	89
477	20231103	111500	9884309750	29050	29050	29050	29050	184
478	20231103	111400	9878964550	29100	29050	29100	29050	380
479	20231103	111300	9867925500	29050	29000	29050	29000	1105
480	20231103	111200	9835836400	29000	29050	29050	29000	495
481	20231103	111100	9821468600	29050	29050	29050	29000	553
482	20231103	111000	9805423950	29000	29050	29050	29000	411
483	20231103	110900	9793504000	29050	29050	29050	29000	1227
484	20231103	110800	9757865550	29050	29050	29050	29000	571
485	20231103	110700	9741289450	29050	29000	29050	29000	141
486	20231103	110600	9737199850	29050	29050	29050	29000	1540
487	20231103	110500	9692502850	29050	29050	29050	29000	947
488	20231103	110400	9664997500	29050	29050	29050	29050	376
489	20231103	110300	9654074700	29050	29050	29050	29000	486
490	20231103	110200	9639968900	29050	29050	29100	29000	1217
491	20231103	110100	9604658850	29050	29050	29100	29050	1337
492	20231103	110000	9565818650	29050	29050	29100	29000	365
493	20231103	105900	9555215500	29050	29100	29100	29050	1191
494	20231103	105800	9520616700	29050	29050	29100	29050	677
495	20231103	105700	9500946600	29050	29050	29100	29050	214
496	20231103	105600	9494726550	29050	29100	29100	29050	421
497	20231103	105500	9482490500	29100	29050	29100	29050	1931
498	20231103	105400	9426394200	29050	29000	29050	29000	505
499	20231103	105300	9411737900	29050	29050	29050	29000	69
500	20231103	105200	9409733800	29000	29050	29050	29000	324
501	20231103	105100	9400329750	29000	29000	29050	29000	447
502	20231103	105000	9387366050	29050	29050	29050	29050	114
503	20231103	104900	9384054350	29050	29000	29050	29000	402
504	20231103	104800	9372396300	29050	29000	29050	29000	797
505	20231103	104700	9349280650	29050	29000	29050	29000	1036
506	20231103	104600	9319232650	29000	29000	29000	29000	117
507	20231103	104500	9315839650	29000	29000	29000	28950	1137
508	20231103	104400	9282882700	29000	29000	29050	28950	911
509	20231103	104300	9256473200	29000	29000	29050	29000	171
510	20231103	104200	9251514050	29000	29000	29050	28950	751
511	20231103	104100	9229731800	29000	29000	29050	28950	1845
512	20231103	104000	9176214950	29000	29000	29050	29000	3142
513	20231103	103900	9085091600	29000	29050	29050	29000	121
514	20231103	103800	9081580200	29050	29050	29050	29000	324
515	20231103	103700	9072172100	29050	29050	29050	29050	13
516	20231103	103600	9071794450	29050	29000	29050	29000	2629
517	20231103	103500	8995434050	29000	29000	29050	29000	467
518	20231103	103400	8981887750	29000	29000	29050	29000	207
519	20231103	103300	8975883750	29000	29000	29000	29000	442
520	20231103	103200	8963065750	29000	29000	29050	29000	171
521	20231103	103100	8958106450	29000	29000	29050	29000	1662
522	20231103	103000	8909905850	29000	29000	29050	29000	315
523	20231103	102900	8900766000	29000	28950	29000	28950	1086
524	20231103	102800	8869304650	28950	29000	29050	28950	1783
525	20231103	102700	8817600450	29000	28950	29000	28950	633
526	20231103	102600	8799250250	29000	29050	29050	28950	3523
527	20231103	102500	8697086300	29000	29050	29050	29000	330
528	20231103	102400	8687514450	29050	29050	29050	29000	431
529	20231103	102300	8675002450	29050	29000	29050	29000	1480
530	20231103	102200	8632081250	29000	29050	29050	29000	185
531	20231103	102100	8626713050	29050	29000	29050	29000	717
532	20231103	102000	8605895950	29000	29050	29050	29000	941
533	20231103	101900	8578598650	29000	29050	29050	29000	618
534	20231103	101800	8560661150	29050	29100	29100	29000	2170
535	20231103	101700	8497610850	29050	29050	29100	29050	827
536	20231103	101600	8473585150	29050	29050	29100	29050	1365
537	20231103	101500	8433926350	29100	29050	29100	29050	190
538	20231103	101400	8428402300	29100	29100	29150	29100	1427
539	20231103	101300	8386873950	29100	29050	29100	29050	231
540	20231103	101200	8380157550	29050	29000	29050	29000	1423
541	20231103	101100	8338837400	29050	29050	29050	29000	817
542	20231103	101000	8315106400	29050	29000	29050	29000	2290
543	20231103	100900	8248588750	29000	29000	29050	29000	55
544	20231103	100800	8246991750	29000	29000	29050	29000	151
545	20231103	100700	8242609400	29000	29050	29050	29000	1046
546	20231103	100600	8212275150	29000	28950	29000	28950	2923
547	20231103	100500	8127510000	29000	28950	29000	28950	510
548	20231103	100400	8112723500	28950	28900	28950	28900	1487
549	20231103	100300	8069683750	28900	28900	28950	28900	1545
550	20231103	100200	8025026300	28900	28850	28900	28850	761
551	20231103	100100	8003037400	28900	28850	28900	28850	1240
552	20231103	100000	7967262800	28850	28950	28950	28850	6125
553	20231103	095900	7790328400	28950	28950	28950	28900	1829
554	20231103	095800	7737408650	29000	29000	29000	28950	1699
555	20231103	095700	7688217950	28950	29000	29000	28950	536
556	20231103	095600	7672698400	29000	29000	29000	28950	1288
557	20231103	095500	7635408300	29000	29000	29000	28950	365
558	20231103	095400	7624838650	29000	29000	29000	28950	605
559	20231103	095300	7607307400	28950	29000	29000	28950	1896
560	20231103	095200	7552417550	28950	29000	29000	28950	309
561	20231103	095100	7543461900	28950	28950	29000	28900	3747
562	20231103	095000	7435002900	28950	29000	29000	28950	887
563	20231103	094900	7409316200	29000	29000	29000	28950	1211
564	20231103	094800	7374249550	29000	29000	29000	28950	434
565	20231103	094700	7361663650	28950	29000	29050	28950	1926
566	20231103	094600	7305825600	29050	29000	29050	29000	175
567	20231103	094500	7300745050	29050	29050	29050	28950	2013
568	20231103	094400	7242376650	29050	28900	29050	28900	2444
569	20231103	094300	7171521200	28950	28950	28950	28900	696
570	20231103	094200	7151372400	28900	28950	28950	28900	1496
571	20231103	094100	7108117400	28950	28950	28950	28900	589
572	20231103	094000	7091093350	28900	28950	28950	28900	488
573	20231103	093900	7076966400	28950	28950	28950	28900	1931
574	20231103	093800	7021115550	28900	29000	29000	28900	3562
575	20231103	093700	6918018700	29000	29000	29000	28950	662
576	20231103	093600	6898821200	29000	29000	29000	28950	3550
577	20231103	093500	6795925900	29000	29000	29000	28950	575
578	20231103	093400	6779252000	29000	28850	29000	28850	3286
579	20231103	093300	6684373650	28800	28850	28850	28800	2216
580	20231103	093200	6620477300	28850	28800	28850	28800	835
581	20231103	093100	6596398400	28850	28850	28850	28800	1627
582	20231103	093000	6549510100	28850	28850	28850	28800	2001
583	20231103	092900	6491851350	28850	28850	28850	28750	5580
584	20231103	092800	6331194400	28800	28850	28850	28750	2654
585	20231103	092700	6254757450	28800	28650	28850	28600	11018
586	20231103	092600	5938777700	28650	29000	29000	28650	30813
587	20231103	092500	5050314550	29000	29000	29000	28950	2156
588	20231103	092400	4987845650	29000	29000	29000	28900	8511
589	20231103	092300	4741404300	29000	29100	29100	28950	15826
590	20231103	092200	4282357300	29150	29150	29150	29100	6734
591	20231103	092100	4086333500	29150	29100	29150	29050	1585
592	20231103	092000	4040210150	29100	29050	29100	29050	2729
593	20231103	091900	3960828700	29050	29050	29050	29000	5086
594	20231103	091800	3813156750	29050	29100	29100	29000	19760
595	20231103	091700	3239327200	29100	29100	29150	29050	3388
596	20231103	091600	3140737950	29100	29200	29200	29050	11544
597	20231103	091500	2804471850	29200	29200	29200	29150	4847
598	20231103	091400	2662961550	29200	29250	29250	29150	3150
599	20231103	091300	2570972100	29250	29300	29350	29200	6301
600	20231103	091200	2386557850	29300	29300	29350	29300	667
601	20231103	091100	2367014550	29350	29350	29400	29300	2546
602	20231103	091000	2292296550	29350	29350	29350	29300	1060
603	20231103	090900	2261193200	29350	29300	29350	29250	2303
604	20231103	090800	2193702850	29300	29200	29300	29150	5261
605	20231103	090700	2040027700	29200	29250	29300	29150	9324
606	20231103	090600	1767560000	29250	29250	29300	29200	10056
607	20231103	090500	1473430650	29300	29400	29450	29250	11013
608	20231103	090400	1150414050	29400	29300	29400	29300	5512
609	20231103	090300	988545750	29350	29450	29450	29350	10031
610	20231103	090200	693526450	29450	29500	29550	29400	7206
611	20231103	090100	481322950	29500	29700	29700	29450	6740
612	20231103	090000	282325250	29700	29700	29800	29350	9534