KissMeData/226320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203900	514724200	12960	12960	12960	12960	731
3	20231103	203800	514724200	12960	12960	12960	12960	0
4	20231103	203700	514724200	12960	12960	12960	12960	0
5	20231103	203600	514724200	12960	12960	12960	12960	0
6	20231103	203500	514724200	12960	12960	12960	12960	0
7	20231103	203400	514724200	12960	12960	12960	12960	0
8	20231103	203300	514724200	12960	12960	12960	12960	0
9	20231103	203200	514724200	12960	12960	12960	12960	0
10	20231103	203100	514724200	12960	12960	12960	12960	0
11	20231103	203000	514724200	12960	12960	12960	12960	0
12	20231103	202900	514724200	12960	12960	12960	12960	0
13	20231103	202800	514724200	12960	12960	12960	12960	0
14	20231103	202700	514724200	12960	12960	12960	12960	0
15	20231103	202600	514724200	12960	12960	12960	12960	0
16	20231103	202500	514724200	12960	12960	12960	12960	0
17	20231103	202400	514724200	12960	12960	12960	12960	0
18	20231103	202300	514724200	12960	12960	12960	12960	0
19	20231103	202200	514724200	12960	12960	12960	12960	0
20	20231103	202100	514724200	12960	12960	12960	12960	0
21	20231103	202000	514724200	12960	12960	12960	12960	0
22	20231103	201900	514724200	12960	12960	12960	12960	0
23	20231103	201800	514724200	12960	12960	12960	12960	0
24	20231103	201700	514724200	12960	12960	12960	12960	0
25	20231103	201600	514724200	12960	12960	12960	12960	0
26	20231103	201500	514724200	12960	12960	12960	12960	0
27	20231103	201400	514724200	12960	12960	12960	12960	0
28	20231103	201300	514724200	12960	12960	12960	12960	0
29	20231103	201200	514724200	12960	12960	12960	12960	0
30	20231103	201100	514724200	12960	12960	12960	12960	0
31	20231103	201000	514724200	12960	12960	12960	12960	0
32	20231103	200900	514724200	12960	12960	12960	12960	731
33	20231103	200800	514724200	12960	12960	12960	12960	0
34	20231103	200700	514724200	12960	12960	12960	12960	0
35	20231103	200600	514724200	12960	12960	12960	12960	0
36	20231103	200500	514724200	12960	12960	12960	12960	0
37	20231103	200400	514724200	12960	12960	12960	12960	0
38	20231103	200300	514724200	12960	12960	12960	12960	0
39	20231103	200200	514724200	12960	12960	12960	12960	0
40	20231103	200100	514724200	12960	12960	12960	12960	0
41	20231103	200000	514724200	12960	12960	12960	12960	0
42	20231103	195900	514724200	12960	12960	12960	12960	0
43	20231103	195800	514724200	12960	12960	12960	12960	0
44	20231103	195700	514724200	12960	12960	12960	12960	0
45	20231103	195600	514724200	12960	12960	12960	12960	0
46	20231103	195500	514724200	12960	12960	12960	12960	0
47	20231103	195400	514724200	12960	12960	12960	12960	0
48	20231103	195300	514724200	12960	12960	12960	12960	0
49	20231103	195200	514724200	12960	12960	12960	12960	0
50	20231103	195100	514724200	12960	12960	12960	12960	0
51	20231103	195000	514724200	12960	12960	12960	12960	0
52	20231103	194900	514724200	12960	12960	12960	12960	0
53	20231103	194800	514724200	12960	12960	12960	12960	0
54	20231103	194700	514724200	12960	12960	12960	12960	0
55	20231103	194600	514724200	12960	12960	12960	12960	0
56	20231103	194500	514724200	12960	12960	12960	12960	0
57	20231103	194400	514724200	12960	12960	12960	12960	0
58	20231103	194300	514724200	12960	12960	12960	12960	0
59	20231103	194200	514724200	12960	12960	12960	12960	0
60	20231103	194100	514724200	12960	12960	12960	12960	0
61	20231103	194000	514724200	12960	12960	12960	12960	0
62	20231103	193900	514724200	12960	12960	12960	12960	731
63	20231103	193800	514724200	12960	12960	12960	12960	0
64	20231103	193700	514724200	12960	12960	12960	12960	0
65	20231103	193600	514724200	12960	12960	12960	12960	0
66	20231103	193500	514724200	12960	12960	12960	12960	0
67	20231103	193400	514724200	12960	12960	12960	12960	0
68	20231103	193300	514724200	12960	12960	12960	12960	0
69	20231103	193200	514724200	12960	12960	12960	12960	0
70	20231103	193100	514724200	12960	12960	12960	12960	0
71	20231103	193000	514724200	12960	12960	12960	12960	0
72	20231103	192900	514724200	12960	12960	12960	12960	0
73	20231103	192800	514724200	12960	12960	12960	12960	0
74	20231103	192700	514724200	12960	12960	12960	12960	0
75	20231103	192600	514724200	12960	12960	12960	12960	0
76	20231103	192500	514724200	12960	12960	12960	12960	0
77	20231103	192400	514724200	12960	12960	12960	12960	0
78	20231103	192300	514724200	12960	12960	12960	12960	0
79	20231103	192200	514724200	12960	12960	12960	12960	0
80	20231103	192100	514724200	12960	12960	12960	12960	0
81	20231103	192000	514724200	12960	12960	12960	12960	0
82	20231103	191900	514724200	12960	12960	12960	12960	0
83	20231103	191800	514724200	12960	12960	12960	12960	0
84	20231103	191700	514724200	12960	12960	12960	12960	0
85	20231103	191600	514724200	12960	12960	12960	12960	0
86	20231103	191500	514724200	12960	12960	12960	12960	0
87	20231103	191400	514724200	12960	12960	12960	12960	0
88	20231103	191300	514724200	12960	12960	12960	12960	0
89	20231103	191200	514724200	12960	12960	12960	12960	0
90	20231103	191100	514724200	12960	12960	12960	12960	0
91	20231103	191000	514724200	12960	12960	12960	12960	0
92	20231103	190900	514724200	12960	12960	12960	12960	731
93	20231103	190800	514724200	12960	12960	12960	12960	0
94	20231103	190700	514724200	12960	12960	12960	12960	0
95	20231103	190600	514724200	12960	12960	12960	12960	0
96	20231103	190500	514724200	12960	12960	12960	12960	0
97	20231103	190400	514724200	12960	12960	12960	12960	0
98	20231103	190300	514724200	12960	12960	12960	12960	0
99	20231103	190200	514724200	12960	12960	12960	12960	0
100	20231103	190100	514724200	12960	12960	12960	12960	0
101	20231103	190000	514724200	12960	12960	12960	12960	0
102	20231103	185900	514724200	12960	12960	12960	12960	0
103	20231103	185800	514724200	12960	12960	12960	12960	0
104	20231103	185700	514724200	12960	12960	12960	12960	0
105	20231103	185600	514724200	12960	12960	12960	12960	0
106	20231103	185500	514724200	12960	12960	12960	12960	0
107	20231103	185400	514724200	12960	12960	12960	12960	0
108	20231103	185300	514724200	12960	12960	12960	12960	0
109	20231103	185200	514724200	12960	12960	12960	12960	0
110	20231103	185100	514724200	12960	12960	12960	12960	0
111	20231103	185000	514724200	12960	12960	12960	12960	0
112	20231103	184900	514724200	12960	12960	12960	12960	0
113	20231103	184800	514724200	12960	12960	12960	12960	0
114	20231103	184700	514724200	12960	12960	12960	12960	0
115	20231103	184600	514724200	12960	12960	12960	12960	0
116	20231103	184500	514724200	12960	12960	12960	12960	0
117	20231103	184400	514724200	12960	12960	12960	12960	0
118	20231103	184300	514724200	12960	12960	12960	12960	0
119	20231103	184200	514724200	12960	12960	12960	12960	0
120	20231103	184100	514724200	12960	12960	12960	12960	0
121	20231103	184000	514724200	12960	12960	12960	12960	0
122	20231103	183900	514724200	12960	12960	12960	12960	731
123	20231103	183800	514724200	12960	12960	12960	12960	0
124	20231103	183700	514724200	12960	12960	12960	12960	0
125	20231103	183600	514724200	12960	12960	12960	12960	0
126	20231103	183500	514724200	12960	12960	12960	12960	0
127	20231103	183400	514724200	12960	12960	12960	12960	0
128	20231103	183300	514724200	12960	12960	12960	12960	0
129	20231103	183200	514724200	12960	12960	12960	12960	0
130	20231103	183100	514724200	12960	12960	12960	12960	0
131	20231103	183000	514724200	12960	12960	12960	12960	0
132	20231103	182900	514724200	12960	12960	12960	12960	0
133	20231103	182800	514724200	12960	12960	12960	12960	0
134	20231103	182700	514724200	12960	12960	12960	12960	0
135	20231103	182600	514724200	12960	12960	12960	12960	0
136	20231103	182500	514724200	12960	12960	12960	12960	0
137	20231103	182400	514724200	12960	12960	12960	12960	0
138	20231103	182300	514724200	12960	12960	12960	12960	0
139	20231103	182200	514724200	12960	12960	12960	12960	0
140	20231103	182100	514724200	12960	12960	12960	12960	0
141	20231103	182000	514724200	12960	12960	12960	12960	0
142	20231103	181900	514724200	12960	12960	12960	12960	0
143	20231103	181800	514724200	12960	12960	12960	12960	0
144	20231103	181700	514724200	12960	12960	12960	12960	0
145	20231103	181600	514724200	12960	12960	12960	12960	0
146	20231103	181500	514724200	12960	12960	12960	12960	0
147	20231103	181400	514724200	12960	12960	12960	12960	0
148	20231103	181300	514724200	12960	12960	12960	12960	0
149	20231103	181200	514724200	12960	12960	12960	12960	0
150	20231103	181100	514724200	12960	12960	12960	12960	0
151	20231103	181000	514724200	12960	12960	12960	12960	0
152	20231103	180900	514724200	12960	12960	12960	12960	731
153	20231103	180800	514724200	12960	12960	12960	12960	0
154	20231103	180700	514724200	12960	12960	12960	12960	0
155	20231103	180600	514724200	12960	12960	12960	12960	0
156	20231103	180500	514724200	12960	12960	12960	12960	0
157	20231103	180400	514724200	12960	12960	12960	12960	0
158	20231103	180300	514724200	12960	12960	12960	12960	0
159	20231103	180200	514724200	12960	12960	12960	12960	0
160	20231103	180100	514724200	12960	12960	12960	12960	0
161	20231103	180000	514724200	12960	12960	12960	12960	0
162	20231103	175900	514724200	12960	12960	12960	12960	0
163	20231103	175800	514724200	12960	12960	12960	12960	0
164	20231103	175700	514724200	12960	12960	12960	12960	0
165	20231103	175600	514724200	12960	12960	12960	12960	0
166	20231103	175500	514724200	12960	12960	12960	12960	0
167	20231103	175400	514724200	12960	12960	12960	12960	0
168	20231103	175300	514724200	12960	12960	12960	12960	0
169	20231103	175200	514724200	12960	12960	12960	12960	0
170	20231103	175100	514724200	12960	12960	12960	12960	0
171	20231103	175000	514724200	12960	12960	12960	12960	0
172	20231103	174900	514724200	12960	12960	12960	12960	0
173	20231103	174800	514724200	12960	12960	12960	12960	0
174	20231103	174700	514724200	12960	12960	12960	12960	0
175	20231103	174600	514724200	12960	12960	12960	12960	0
176	20231103	174500	514724200	12960	12960	12960	12960	0
177	20231103	174400	514724200	12960	12960	12960	12960	0
178	20231103	174300	514724200	12960	12960	12960	12960	0
179	20231103	174200	514724200	12960	12960	12960	12960	0
180	20231103	174100	514724200	12960	12960	12960	12960	0
181	20231103	174000	514724200	12960	12960	12960	12960	0
182	20231103	173900	514724200	12960	12960	12960	12960	731
183	20231103	173800	514724200	12960	12960	12960	12960	0
184	20231103	173700	514724200	12960	12960	12960	12960	0
185	20231103	173600	514724200	12960	12960	12960	12960	0
186	20231103	173500	514724200	12960	12960	12960	12960	0
187	20231103	173400	514724200	12960	12960	12960	12960	0
188	20231103	173300	514724200	12960	12960	12960	12960	0
189	20231103	173200	514724200	12960	12960	12960	12960	0
190	20231103	173100	514724200	12960	12960	12960	12960	0
191	20231103	173000	514724200	12960	12960	12960	12960	0
192	20231103	172900	514724200	12960	12960	12960	12960	0
193	20231103	172800	514724200	12960	12960	12960	12960	0
194	20231103	172700	514724200	12960	12960	12960	12960	0
195	20231103	172600	514724200	12960	12960	12960	12960	0
196	20231103	172500	514724200	12960	12960	12960	12960	0
197	20231103	172400	514724200	12960	12960	12960	12960	0
198	20231103	172300	514724200	12960	12960	12960	12960	0
199	20231103	172200	514724200	12960	12960	12960	12960	0
200	20231103	172100	514724200	12960	12960	12960	12960	0
201	20231103	172000	514724200	12960	12960	12960	12960	0
202	20231103	171900	514724200	12960	12960	12960	12960	0
203	20231103	171800	514724200	12960	12960	12960	12960	0
204	20231103	171700	514724200	12960	12960	12960	12960	0
205	20231103	171600	514724200	12960	12960	12960	12960	0
206	20231103	171500	514724200	12960	12960	12960	12960	0
207	20231103	171400	514724200	12960	12960	12960	12960	0
208	20231103	171300	514724200	12960	12960	12960	12960	0
209	20231103	171200	514724200	12960	12960	12960	12960	0
210	20231103	171100	514724200	12960	12960	12960	12960	0
211	20231103	171000	514724200	12960	12960	12960	12960	0
212	20231103	170900	514724200	12960	12960	12960	12960	731
213	20231103	170800	514724200	12960	12960	12960	12960	0
214	20231103	170700	514724200	12960	12960	12960	12960	0
215	20231103	170600	514724200	12960	12960	12960	12960	0
216	20231103	170500	514724200	12960	12960	12960	12960	0
217	20231103	170400	514724200	12960	12960	12960	12960	0
218	20231103	170300	514724200	12960	12960	12960	12960	0
219	20231103	170200	514724200	12960	12960	12960	12960	0
220	20231103	170100	514724200	12960	12960	12960	12960	0
221	20231103	170000	514724200	12960	12960	12960	12960	0
222	20231103	165900	514724200	12960	12960	12960	12960	0
223	20231103	165800	514724200	12960	12960	12960	12960	0
224	20231103	165700	514724200	12960	12960	12960	12960	0
225	20231103	165600	514724200	12960	12960	12960	12960	0
226	20231103	165500	514724200	12960	12960	12960	12960	0
227	20231103	165400	514724200	12960	12960	12960	12960	0
228	20231103	165300	514724200	12960	12960	12960	12960	0
229	20231103	165200	514724200	12960	12960	12960	12960	0
230	20231103	165100	514724200	12960	12960	12960	12960	0
231	20231103	165000	514724200	12960	12960	12960	12960	0
232	20231103	164900	514724200	12960	12960	12960	12960	0
233	20231103	164800	514724200	12960	12960	12960	12960	0
234	20231103	164700	514724200	12960	12960	12960	12960	0
235	20231103	164600	514724200	12960	12960	12960	12960	0
236	20231103	164500	514724200	12960	12960	12960	12960	0
237	20231103	164400	514724200	12960	12960	12960	12960	0
238	20231103	164300	514724200	12960	12960	12960	12960	0
239	20231103	164200	514724200	12960	12960	12960	12960	0
240	20231103	164100	514724200	12960	12960	12960	12960	0
241	20231103	164000	514724200	12960	12960	12960	12960	0
242	20231103	163900	514724200	12960	12960	12960	12960	731
243	20231103	163800	514724200	12960	12960	12960	12960	0
244	20231103	163700	514724200	12960	12960	12960	12960	0
245	20231103	163600	514724200	12960	12960	12960	12960	0
246	20231103	163500	514724200	12960	12960	12960	12960	0
247	20231103	163400	514724200	12960	12960	12960	12960	0
248	20231103	163300	514724200	12960	12960	12960	12960	0
249	20231103	163200	514724200	12960	12960	12960	12960	0
250	20231103	163100	514724200	12960	12960	12960	12960	0
251	20231103	163000	514724200	12960	12960	12960	12960	0
252	20231103	162900	514724200	12960	12960	12960	12960	0
253	20231103	162800	514724200	12960	12960	12960	12960	0
254	20231103	162700	514724200	12960	12960	12960	12960	0
255	20231103	162600	514724200	12960	12960	12960	12960	0
256	20231103	162500	514724200	12960	12960	12960	12960	0
257	20231103	162400	514724200	12960	12960	12960	12960	0
258	20231103	162300	514724200	12960	12960	12960	12960	0
259	20231103	162200	514724200	12960	12960	12960	12960	0
260	20231103	162100	514724200	12960	12960	12960	12960	0
261	20231103	162000	514724200	12960	12960	12960	12960	0
262	20231103	161900	514724200	12960	12960	12960	12960	0
263	20231103	161800	514724200	12960	12960	12960	12960	0
264	20231103	161700	514724200	12960	12960	12960	12960	0
265	20231103	161600	514724200	12960	12960	12960	12960	0
266	20231103	161500	514724200	12960	12960	12960	12960	0
267	20231103	161400	514724200	12960	12960	12960	12960	0
268	20231103	161300	514724200	12960	12960	12960	12960	0
269	20231103	161200	514724200	12960	12960	12960	12960	0
270	20231103	161100	514724200	12960	12960	12960	12960	0
271	20231103	161000	514724200	12960	12960	12960	12960	0
272	20231103	160900	514724200	12960	12960	12960	12960	731
273	20231103	160800	514724200	12960	12960	12960	12960	0
274	20231103	160700	514724200	12960	12960	12960	12960	0
275	20231103	160600	514724200	12960	12960	12960	12960	0
276	20231103	160500	514724200	12960	12960	12960	12960	0
277	20231103	160400	514724200	12960	12960	12960	12960	0
278	20231103	160300	514724200	12960	12960	12960	12960	0
279	20231103	160200	514724200	12960	12960	12960	12960	0
280	20231103	160100	514724200	12960	12960	12960	12960	0
281	20231103	160000	514724200	12960	12960	12960	12960	0
282	20231103	155900	514724200	12960	12960	12960	12960	0
283	20231103	155800	514724200	12960	12960	12960	12960	0
284	20231103	155700	514724200	12960	12960	12960	12960	0
285	20231103	155600	514724200	12960	12960	12960	12960	0
286	20231103	155500	514724200	12960	12960	12960	12960	0
287	20231103	155400	514724200	12960	12960	12960	12960	0
288	20231103	155300	514724200	12960	12960	12960	12960	0
289	20231103	155200	514724200	12960	12960	12960	12960	0
290	20231103	155100	514724200	12960	12960	12960	12960	0
291	20231103	155000	514724200	12960	12960	12960	12960	0
292	20231103	154900	514724200	12960	12960	12960	12960	0
293	20231103	154800	514724200	12960	12960	12960	12960	0
294	20231103	154700	514724200	12960	12960	12960	12960	0
295	20231103	154600	514724200	12960	12960	12960	12960	0
296	20231103	154500	514724200	12960	12960	12960	12960	0
297	20231103	154400	514724200	12960	12960	12960	12960	0
298	20231103	154300	514724200	12960	12960	12960	12960	0
299	20231103	154200	514724200	12960	12960	12960	12960	0
300	20231103	154100	514724200	12960	12960	12960	12960	0
301	20231103	154000	514724200	12960	12960	12960	12960	0
302	20231103	153900	514724200	12960	12960	12960	12960	731
303	20231103	153800	514724200	12960	12960	12960	12960	0
304	20231103	153700	514724200	12960	12960	12960	12960	0
305	20231103	153600	514724200	12960	12960	12960	12960	0
306	20231103	153500	514724200	12960	12960	12960	12960	0
307	20231103	153400	514724200	12960	12960	12960	12960	0
308	20231103	153300	514724200	12960	12960	12960	12960	0
309	20231103	153200	514724200	12960	12960	12960	12960	0
310	20231103	153100	514724200	12960	12960	12960	12960	0
311	20231103	153000	514724200	12960	12960	12960	12960	731
312	20231103	152900	505250440	12990	12990	12990	12990	0
313	20231103	152800	505250440	12990	12990	12990	12990	0
314	20231103	152700	505250440	12990	12990	12990	12990	0
315	20231103	152600	505250440	12990	12990	12990	12990	0
316	20231103	152500	505250440	12990	12990	12990	12990	0
317	20231103	152400	505250440	12990	12990	12990	12990	0
318	20231103	152300	505250440	12990	12990	12990	12990	0
319	20231103	152200	505250440	12990	12990	12990	12990	0
320	20231103	152100	505250440	12990	12990	12990	12990	0
321	20231103	152000	505250440	12990	12990	12990	12990	0
322	20231103	151900	505250440	12990	12970	12990	12970	190
323	20231103	151800	502783850	12970	12970	12970	12970	0
324	20231103	151700	502783850	12970	12980	12980	12970	37
325	20231103	151600	502303730	12990	13000	13010	12990	590
326	20231103	151500	494635870	12990	12990	12990	12990	213
327	20231103	151400	491869000	12980	12970	12980	12970	156
328	20231103	151300	489845120	12970	12970	12970	12970	105
329	20231103	151200	488483270	12960	12960	12960	12960	109
330	20231103	151100	487070630	12950	12950	12950	12950	0
331	20231103	151000	487070630	12950	12950	12950	12950	52
332	20231103	150900	486397230	12950	12950	12950	12950	52
333	20231103	150800	485723830	12940	12950	12950	12940	45
334	20231103	150700	485141270	12950	12950	12950	12950	1
335	20231103	150600	485128320	12960	12960	12960	12960	159
336	20231103	150500	483067680	12930	12950	12950	12930	30
337	20231103	150400	482679760	12960	12960	12960	12960	0
338	20231103	150300	482679760	12960	12950	12960	12930	102
339	20231103	150200	481360750	12930	12930	12930	12930	0
340	20231103	150100	481360750	12930	12930	12930	12930	0
341	20231103	150000	481360750	12930	12930	12930	12930	145
342	20231103	145900	479485900	12930	12970	12970	12930	355
343	20231103	145800	474888710	12980	12980	12980	12980	105
344	20231103	145700	473525810	12980	12980	12980	12980	97
345	20231103	145600	472266750	12980	12980	12980	12980	1
346	20231103	145500	472253770	12980	12980	12980	12980	1
347	20231103	145400	472240790	12980	12980	12980	12980	1
348	20231103	145300	472227810	12990	12990	12990	12990	0
349	20231103	145200	472227810	12990	12990	12990	12990	160
350	20231103	145100	470149410	13000	13000	13000	13000	0
351	20231103	145000	470149410	13000	13000	13000	13000	34
352	20231103	144900	469707410	13000	13000	13000	13000	140
353	20231103	144800	467887410	13000	13000	13000	13000	10
354	20231103	144700	467757410	12990	12980	13000	12980	557
355	20231103	144600	460522840	12990	12990	13000	12990	183
356	20231103	144500	458143960	12980	12980	12980	12980	11
357	20231103	144400	458001180	13000	13000	13000	13000	0
358	20231103	144300	458001180	13000	12960	13000	12910	2825
359	20231103	144200	421357270	12980	12960	12990	12960	834
360	20231103	144100	410536710	12960	12910	12960	12910	565
361	20231103	144000	403219210	12970	12970	12970	12910	318
362	20231103	143900	399109290	12980	12980	12980	12980	6
363	20231103	143800	399031410	12990	12990	12990	12990	0
364	20231103	143700	399031410	12990	12990	12990	12990	0
365	20231103	143600	399031410	12990	12970	12990	12970	20
366	20231103	143500	398771920	12920	12920	12920	12920	0
367	20231103	143400	398771920	12920	12920	12920	12920	983
368	20231103	143300	386071560	13000	12930	13000	12930	1818
369	20231103	143200	362504710	12940	12940	12940	12940	0
370	20231103	143100	362504710	12940	12940	12940	12940	0
371	20231103	143000	362504710	12940	12940	12940	12940	0
372	20231103	142900	362504710	12940	12940	12940	12940	0
373	20231103	142800	362504710	12940	12940	12940	12940	0
374	20231103	142700	362504710	12940	12940	12940	12940	0
375	20231103	142600	362504710	12940	12940	12940	12940	0
376	20231103	142500	362504710	12940	12940	12940	12940	5
377	20231103	142400	362440010	12890	12920	12920	12890	1081
378	20231103	142300	348503490	12930	12930	12930	12930	104
379	20231103	142200	347158770	12960	12950	12960	12950	521
380	20231103	142100	340411810	12950	12930	12950	12930	106
381	20231103	142000	339041190	12940	12920	12940	12920	533
382	20231103	141900	332153390	12890	12890	12890	12890	0
383	20231103	141800	332153390	12890	12890	12890	12890	0
384	20231103	141700	332153390	12890	12890	12890	12890	0
385	20231103	141600	332153390	12890	12890	12890	12890	0
386	20231103	141500	332153390	12890	12890	12890	12890	0
387	20231103	141400	332153390	12890	12890	12890	12890	0
388	20231103	141300	332153390	12890	12890	12890	12890	0
389	20231103	141200	332153390	12890	12890	12890	12890	0
390	20231103	141100	332153390	12890	12890	12890	12890	0
391	20231103	141000	332153390	12890	12890	12890	12890	8
392	20231103	140900	332050270	12890	12890	12890	12890	0
393	20231103	140800	332050270	12890	12890	12890	12890	0
394	20231103	140700	332050270	12890	12890	12890	12890	0
395	20231103	140600	332050270	12890	12890	12890	12890	0
396	20231103	140500	332050270	12890	12890	12890	12890	0
397	20231103	140400	332050270	12890	12890	12890	12890	1
398	20231103	140300	332037380	12880	12880	12880	12880	0
399	20231103	140200	332037380	12880	12880	12880	12880	0
400	20231103	140100	332037380	12880	12880	12880	12880	0
401	20231103	140000	332037380	12880	12880	12880	12880	200
402	20231103	135900	329461380	12890	12890	12890	12890	0
403	20231103	135800	329461380	12890	12890	12890	12890	0
404	20231103	135700	329461380	12890	12890	12890	12890	0
405	20231103	135600	329461380	12890	12890	12890	12890	0
406	20231103	135500	329461380	12890	12890	12890	12890	3
407	20231103	135400	329422710	12890	12890	12890	12890	0
408	20231103	135300	329422710	12890	12890	12890	12890	0
409	20231103	135200	329422710	12890	12890	12890	12890	0
410	20231103	135100	329422710	12890	12900	12920	12890	116
411	20231103	135000	327926490	12900	12900	12920	12900	55
412	20231103	134900	327216010	12920	12920	12920	12920	0
413	20231103	134800	327216010	12920	12870	12920	12870	75
414	20231103	134700	326247940	12910	12900	12910	12900	68
415	20231103	134600	325370140	12900	12900	12900	12900	84
416	20231103	134500	324286540	12900	12900	12900	12900	0
417	20231103	134400	324286540	12900	12860	12900	12850	43
418	20231103	134300	323732010	12900	12900	12900	12900	30
419	20231103	134200	323345010	12860	12860	12860	12860	3
420	20231103	134100	323306430	12860	12900	12900	12860	90
421	20231103	134000	322148950	12900	12860	12900	12860	11
422	20231103	133900	322007090	12860	12860	12860	12860	8
423	20231103	133800	321904210	12860	12860	12860	12860	0
424	20231103	133700	321904210	12860	12860	12860	12860	618
425	20231103	133600	313956730	12850	12850	12850	12850	0
426	20231103	133500	313956730	12850	12850	12850	12850	10
427	20231103	133400	313828230	12890	12890	12890	12890	0
428	20231103	133300	313828230	12890	12890	12890	12890	0
429	20231103	133200	313828230	12890	12890	12890	12890	0
430	20231103	133100	313828230	12890	12890	12890	12890	0
431	20231103	133000	313828230	12890	12840	12890	12840	116
432	20231103	132900	312333040	12890	12890	12890	12890	0
433	20231103	132800	312333040	12890	12890	12890	12890	0
434	20231103	132700	312333040	12890	12890	12890	12890	0
435	20231103	132600	312333040	12890	12890	12890	12890	117
436	20231103	132500	310824910	12880	12880	12880	12880	0
437	20231103	132400	310824910	12880	12860	12880	12860	174
438	20231103	132300	308584310	12860	12860	12860	12860	0
439	20231103	132200	308584310	12860	12860	12860	12860	0
440	20231103	132100	308584310	12860	12860	12860	12860	0
441	20231103	132000	308584310	12860	12860	12860	12860	411
442	20231103	131900	303298850	12860	12860	12860	12860	0
443	20231103	131800	303298850	12860	12860	12860	12860	0
444	20231103	131700	303298850	12860	12860	12860	12860	0
445	20231103	131600	303298850	12860	12860	12860	12860	207
446	20231103	131500	300636830	12860	12860	12860	12860	0
447	20231103	131400	300636830	12860	12860	12860	12860	5
448	20231103	131300	300572530	12830	12830	12830	12830	120
449	20231103	131200	299032930	12860	12860	12860	12860	0
450	20231103	131100	299032930	12860	12860	12860	12860	0
451	20231103	131000	299032930	12860	12830	12860	12830	222
452	20231103	130900	296178040	12850	12850	12850	12850	0
453	20231103	130800	296178040	12850	12850	12850	12850	0
454	20231103	130700	296178040	12850	12850	12850	12850	2
455	20231103	130600	296152340	12830	12830	12830	12830	234
456	20231103	130500	293150120	12830	12830	12830	12830	112
457	20231103	130400	291713160	12830	12830	12830	12830	10
458	20231103	130300	291584860	12830	12830	12830	12830	0
459	20231103	130200	291584860	12830	12830	12830	12830	0
460	20231103	130100	291584860	12830	12830	12830	12830	50
461	20231103	130000	290943360	12820	12820	12820	12820	0
462	20231103	125900	290943360	12820	12830	12830	12820	400
463	20231103	125800	285814790	12830	12830	12830	12830	1550
464	20231103	125700	265928290	12840	12840	12840	12840	16
465	20231103	125600	265722850	12840	12850	12850	12840	534
466	20231103	125500	258865290	12860	12860	12860	12860	36
467	20231103	125400	258402330	12870	12870	12870	12870	4
468	20231103	125300	258350850	12880	12880	12880	12880	0
469	20231103	125200	258350850	12880	12880	12880	12880	23
470	20231103	125100	258054610	12880	12880	12880	12880	0
471	20231103	125000	258054610	12880	12890	12890	12880	35
472	20231103	124900	257603710	12880	12880	12880	12880	0
473	20231103	124800	257603710	12880	12880	12880	12880	0
474	20231103	124700	257603710	12880	12880	12880	12880	12
475	20231103	124600	257449150	12880	12880	12880	12880	1
476	20231103	124500	257436270	12890	12890	12890	12890	0
477	20231103	124400	257436270	12890	12890	12890	12890	0
478	20231103	124300	257436270	12890	12890	12890	12890	0
479	20231103	124200	257436270	12890	12890	12890	12890	0
480	20231103	124100	257436270	12890	12890	12890	12890	0
481	20231103	124000	257436270	12890	12890	12890	12890	0
482	20231103	123900	257436270	12890	12890	12890	12890	150
483	20231103	123800	255502770	12890	12890	12890	12890	19
484	20231103	123700	255257860	12890	12890	12890	12890	15
485	20231103	123600	255064510	12890	12890	12890	12890	5
486	20231103	123500	255000060	12900	12900	12900	12900	11
487	20231103	123400	254858160	12900	12900	12900	12900	6
488	20231103	123300	254780760	12890	12890	12890	12890	614
489	20231103	123200	246866300	12890	12890	12890	12890	0
490	20231103	123100	246866300	12890	12890	12890	12890	0
491	20231103	123000	246866300	12890	12890	12890	12890	10
492	20231103	122900	246737400	12890	12890	12890	12890	0
493	20231103	122800	246737400	12890	12890	12890	12890	37
494	20231103	122700	246260470	12880	12870	12880	12870	498
495	20231103	122600	239846330	12880	12880	12880	12880	14
496	20231103	122500	239666010	12880	12880	12880	12880	13
497	20231103	122400	239498570	12870	12870	12870	12870	7
498	20231103	122300	239408480	12860	12860	12860	12860	0
499	20231103	122200	239408480	12860	12860	12860	12860	0
500	20231103	122100	239408480	12860	12860	12860	12860	0
501	20231103	122000	239408480	12860	12860	12860	12860	0
502	20231103	121900	239408480	12860	12860	12860	12860	219
503	20231103	121800	236592140	12860	12890	12890	12860	2
504	20231103	121700	236566390	12910	12910	12910	12910	0
505	20231103	121600	236566390	12910	12910	12910	12910	20
506	20231103	121500	236308190	12910	12910	12910	12910	135
507	20231103	121400	234565340	12910	12910	12910	12910	1
508	20231103	121300	234552430	12930	12940	12940	12930	349
509	20231103	121200	230037950	12940	12940	12940	12940	9
510	20231103	121100	229921490	12950	12950	12950	12950	0
511	20231103	121000	229921490	12950	12930	12950	12930	280
512	20231103	120900	226296830	12930	12930	12930	12930	201
513	20231103	120800	223697900	12910	12910	12910	12910	0
514	20231103	120700	223697900	12910	12910	12910	12910	0
515	20231103	120600	223697900	12910	12910	12910	12910	0
516	20231103	120500	223697900	12910	12920	12920	12910	201
517	20231103	120400	221102190	12930	12930	12930	12930	0
518	20231103	120300	221102190	12930	12910	12930	12910	65
519	20231103	120200	220262540	12900	12880	12900	12880	665
520	20231103	120100	211689730	12870	12870	12870	12870	2
521	20231103	120000	211663990	12870	12870	12870	12870	42
522	20231103	115900	211123450	12860	12860	12860	12860	50
523	20231103	115800	210480450	12860	12860	12860	12860	20
524	20231103	115700	210223250	12870	12860	12870	12860	50
525	20231103	115600	209579950	12860	12860	12860	12860	0
526	20231103	115500	209579950	12860	12860	12860	12860	0
527	20231103	115400	209579950	12860	12860	12860	12860	0
528	20231103	115300	209579950	12860	12860	12860	12860	0
529	20231103	115200	209579950	12860	12860	12860	12860	50
530	20231103	115100	208936950	12820	12820	12820	12820	0
531	20231103	115000	208936950	12820	12820	12820	12820	200
532	20231103	114900	206372950	12820	12820	12820	12820	34
533	20231103	114800	205937070	12880	12880	12880	12880	0
534	20231103	114700	205937070	12880	12880	12880	12880	101
535	20231103	114600	204636190	12880	12870	12880	12870	223
536	20231103	114500	201764030	12870	12840	12870	12840	500
537	20231103	114400	195335210	12820	12820	12820	12820	70
538	20231103	114300	194437810	12840	12840	12840	12840	13
539	20231103	114200	194270890	12860	12860	12860	12860	1
540	20231103	114100	194258030	12860	12860	12860	12860	0
541	20231103	114000	194258030	12860	12860	12860	12860	0
542	20231103	113900	194258030	12860	12860	12860	12860	0
543	20231103	113800	194258030	12860	12840	12860	12840	20
544	20231103	113700	194001030	12850	12850	12850	12850	0
545	20231103	113600	194001030	12850	12850	12850	12850	0
546	20231103	113500	194001030	12850	12840	12850	12840	450
547	20231103	113400	188219130	12840	12840	12840	12840	0
548	20231103	113300	188219130	12840	12840	12840	12840	0
549	20231103	113200	188219130	12840	12840	12840	12840	0
550	20231103	113100	188219130	12840	12840	12840	12840	0
551	20231103	113000	188219130	12840	12840	12840	12840	0
552	20231103	112900	188219130	12840	12840	12840	12840	105
553	20231103	112800	186870930	12840	12840	12840	12840	19
554	20231103	112700	186626970	12840	12840	12840	12840	0
555	20231103	112600	186626970	12840	12840	12840	12840	39
556	20231103	112500	186126210	12840	12840	12840	12840	0
557	20231103	112400	186126210	12840	12840	12840	12840	125
558	20231103	112300	184521210	12850	12850	12850	12850	0
559	20231103	112200	184521210	12850	12850	12850	12850	0
560	20231103	112100	184521210	12850	12860	12860	12850	7
561	20231103	112000	184431250	12860	12860	12860	12860	0
562	20231103	111900	184431250	12860	12860	12860	12860	6
563	20231103	111800	184354090	12860	12860	12860	12860	260
564	20231103	111700	181010490	12850	12850	12850	12850	0
565	20231103	111600	181010490	12850	12850	12850	12850	0
566	20231103	111500	181010490	12850	12850	12850	12850	0
567	20231103	111400	181010490	12850	12850	12850	12850	0
568	20231103	111300	181010490	12850	12850	12850	12850	0
569	20231103	111200	181010490	12850	12850	12850	12850	0
570	20231103	111100	181010490	12850	12850	12850	12850	23
571	20231103	111000	180714940	12850	12850	12850	12850	50
572	20231103	110900	180072440	12840	12840	12840	12840	0
573	20231103	110800	180072440	12840	12840	12840	12840	0
574	20231103	110700	180072440	12840	12840	12840	12830	21
575	20231103	110600	179802870	12850	12850	12850	12850	35
576	20231103	110500	179353120	12820	12820	12820	12820	0
577	20231103	110400	179353120	12820	12830	12830	12820	17
578	20231103	110300	179135080	12850	12840	12850	12840	331
579	20231103	110200	174883500	12830	12830	12830	12830	17
580	20231103	110100	174665390	12830	12830	12830	12830	1
581	20231103	110000	174652560	12840	12840	12840	12840	60
582	20231103	105900	173882160	12820	12820	12820	12820	43
583	20231103	105800	173330900	12800	12800	12800	12800	0
584	20231103	105700	173330900	12800	12800	12800	12800	0
585	20231103	105600	173330900	12800	12810	12810	12800	167
586	20231103	105500	171193230	12850	12810	12850	12800	383
587	20231103	105400	166283460	12810	12810	12810	12810	0
588	20231103	105300	166283460	12810	12810	12810	12810	0
589	20231103	105200	166283460	12810	12810	12810	12810	1
590	20231103	105100	166270650	12810	12810	12810	12810	17
591	20231103	105000	166052880	12840	12840	12840	12840	0
592	20231103	104900	166052880	12840	12820	12840	12820	414
593	20231103	104800	160741050	12820	12820	12820	12820	0
594	20231103	104700	160741050	12820	12820	12820	12820	68
595	20231103	104600	159869290	12820	12820	12820	12820	0
596	20231103	104500	159869290	12820	12820	12820	12820	79
597	20231103	104400	158856510	12820	12760	12820	12750	340
598	20231103	104300	154505300	12750	12750	12750	12750	0
599	20231103	104200	154505300	12750	12750	12750	12750	0
600	20231103	104100	154505300	12750	12750	12750	12750	300
601	20231103	104000	150680300	12820	12820	12820	12820	0
602	20231103	103900	150680300	12820	12820	12820	12820	0
603	20231103	103800	150680300	12820	12820	12820	12820	0
604	20231103	103700	150680300	12820	12820	12820	12820	0
605	20231103	103600	150680300	12820	12780	12820	12780	587
606	20231103	103500	143164550	12770	12770	12770	12770	155
607	20231103	103400	141185200	12770	12770	12770	12770	0
608	20231103	103300	141185200	12770	12770	12770	12770	0
609	20231103	103200	141185200	12770	12770	12770	12770	0
610	20231103	103100	141185200	12770	12770	12770	12770	0
611	20231103	103000	141185200	12770	12770	12770	12770	0
612	20231103	102900	141185200	12770	12770	12770	12770	70
613	20231103	102800	140291300	12770	12770	12770	12770	735
614	20231103	102700	130905350	12770	12770	12770	12770	0
615	20231103	102600	130905350	12770	12770	12770	12770	0
616	20231103	102500	130905350	12770	12770	12770	12770	0
617	20231103	102400	130905350	12770	12770	12770	12770	1
618	20231103	102300	130892580	12770	12770	12770	12770	0
619	20231103	102200	130892580	12770	12770	12770	12770	72
620	20231103	102100	129973140	12780	12780	12780	12780	0
621	20231103	102000	129973140	12780	12770	12780	12770	23
622	20231103	101900	129679230	12740	12740	12740	12740	0
623	20231103	101800	129679230	12740	12740	12740	12740	0
624	20231103	101700	129679230	12740	12740	12740	12740	1
625	20231103	101600	129666490	12700	12700	12700	12700	0
626	20231103	101500	129666490	12700	12700	12700	12700	0
627	20231103	101400	129666490	12700	12700	12700	12700	81
628	20231103	101300	128637790	12760	12760	12760	12760	0
629	20231103	101200	128637790	12760	12760	12760	12760	0
630	20231103	101100	128637790	12760	12760	12760	12760	0
631	20231103	101000	128637790	12760	12750	12760	12750	10
632	20231103	100900	128510260	12750	12750	12750	12750	0
633	20231103	100800	128510260	12750	12740	12750	12740	3
634	20231103	100700	128472030	12740	12740	12740	12740	110
635	20231103	100600	127070630	12670	12670	12670	12670	0
636	20231103	100500	127070630	12670	12670	12670	12670	0
637	20231103	100400	127070630	12670	12670	12670	12670	0
638	20231103	100300	127070630	12670	12670	12670	12670	30
639	20231103	100200	126690530	12670	12670	12670	12670	0
640	20231103	100100	126690530	12670	12670	12670	12670	0
641	20231103	100000	126690530	12670	12670	12670	12670	5
642	20231103	095900	126627180	12670	12670	12670	12670	1
643	20231103	095800	126614510	12640	12640	12640	12640	38
644	20231103	095700	126134190	12620	12630	12630	12620	14
645	20231103	095600	125957460	12650	12630	12650	12630	218
646	20231103	095500	123202840	12640	12640	12640	12640	2
647	20231103	095400	123177560	12640	12600	12640	12600	20
648	20231103	095300	122925320	12580	12630	12630	12580	992
649	20231103	095200	110425370	12640	12640	12640	12640	3
650	20231103	095100	110387450	12640	12640	12640	12640	2
651	20231103	095000	110362170	12640	12650	12660	12640	317
652	20231103	094900	106353860	12660	12690	12690	12660	892
653	20231103	094800	95044720	12690	12700	12700	12690	50
654	20231103	094700	94409800	12700	12710	12710	12700	59
655	20231103	094600	93660440	12700	12710	12710	12700	244
656	20231103	094500	90559700	12710	12730	12730	12710	60
657	20231103	094400	89796900	12730	12730	12730	12730	2
658	20231103	094300	89771440	12710	12710	12710	12710	50
659	20231103	094200	89135940	12710	12740	12740	12710	396
660	20231103	094100	84094430	12790	12760	12790	12760	10
661	20231103	094000	83966590	12770	12770	12770	12770	0
662	20231103	093900	83966590	12770	12770	12770	12770	9
663	20231103	093800	83851660	12780	12790	12790	12780	20
664	20231103	093700	83596000	12810	12810	12810	12810	5
665	20231103	093600	83531950	12800	12800	12800	12800	60
666	20231103	093500	82763950	12800	12770	12800	12770	336
667	20231103	093400	78466760	12790	12790	12790	12790	0
668	20231103	093300	78466760	12790	12790	12790	12790	0
669	20231103	093200	78466760	12790	12790	12790	12790	0
670	20231103	093100	78466760	12790	12790	12800	12790	105
671	20231103	093000	77123760	12790	12760	12790	12710	344
672	20231103	092900	72724250	12770	12760	12770	12760	100
673	20231103	092800	71447320	12700	12700	12700	12700	48
674	20231103	092700	70837720	12680	12710	12710	12680	350
675	20231103	092600	66395480	12770	12770	12770	12770	174
676	20231103	092500	64173500	12770	12770	12770	12770	18
677	20231103	092400	63943640	12770	12700	12770	12700	88
678	20231103	092300	62820230	12700	12750	12750	12700	100
679	20231103	092200	61546530	12760	12760	12760	12760	0
680	20231103	092100	61546530	12760	12760	12760	12760	0
681	20231103	092000	61546530	12760	12760	12760	12760	1
682	20231103	091900	61533770	12770	12750	12770	12750	82
683	20231103	091800	60488180	12750	12750	12750	12750	1
684	20231103	091700	60475430	12750	12750	12750	12750	117
685	20231103	091600	58983680	12760	12700	12760	12690	101
686	20231103	091500	57701870	12770	12760	12770	12760	27
687	20231103	091400	57357330	12770	12690	12770	12690	11
688	20231103	091300	57216940	12770	12690	12770	12690	6
689	20231103	091200	57140720	12680	12690	12690	12680	43
690	20231103	091100	56595440	12690	12680	12690	12680	604
691	20231103	091000	48930800	12690	12690	12690	12690	16
692	20231103	090900	48727760	12780	12780	12780	12780	0
693	20231103	090800	48727760	12780	12690	12780	12690	51
694	20231103	090700	48080480	12690	12720	12720	12690	265
695	20231103	090600	44714000	12790	12780	12790	12780	156
696	20231103	090500	42718880	12790	12760	12790	12710	2019
697	20231103	090400	16993100	12760	12750	12760	12750	503
698	20231103	090300	10579750	12810	12820	12820	12810	2
699	20231103	090200	10554120	12750	12750	12780	12750	167
700	20231103	090100	8424190	12760	12870	12890	12760	481
701	20231103	090000	2263960	12870	12860	12870	12860	176