KissMeData/023800/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190600	506983010	7980	7980	7980	7980	2719
3	20231103	190500	506983010	7980	7980	7980	7980	0
4	20231103	190400	506983010	7980	7980	7980	7980	0
5	20231103	190300	506983010	7980	7980	7980	7980	0
6	20231103	190200	506983010	7980	7980	7980	7980	0
7	20231103	190100	506983010	7980	7980	7980	7980	0
8	20231103	190000	506983010	7980	7980	7980	7980	0
9	20231103	185900	506983010	7980	7980	7980	7980	0
10	20231103	185800	506983010	7980	7980	7980	7980	0
11	20231103	185700	506983010	7980	7980	7980	7980	0
12	20231103	185600	506983010	7980	7980	7980	7980	0
13	20231103	185500	506983010	7980	7980	7980	7980	0
14	20231103	185400	506983010	7980	7980	7980	7980	0
15	20231103	185300	506983010	7980	7980	7980	7980	0
16	20231103	185200	506983010	7980	7980	7980	7980	0
17	20231103	185100	506983010	7980	7980	7980	7980	0
18	20231103	185000	506983010	7980	7980	7980	7980	0
19	20231103	184900	506983010	7980	7980	7980	7980	0
20	20231103	184800	506983010	7980	7980	7980	7980	0
21	20231103	184700	506983010	7980	7980	7980	7980	0
22	20231103	184600	506983010	7980	7980	7980	7980	0
23	20231103	184500	506983010	7980	7980	7980	7980	0
24	20231103	184400	506983010	7980	7980	7980	7980	0
25	20231103	184300	506983010	7980	7980	7980	7980	0
26	20231103	184200	506983010	7980	7980	7980	7980	0
27	20231103	184100	506983010	7980	7980	7980	7980	0
28	20231103	184000	506983010	7980	7980	7980	7980	0
29	20231103	183900	506983010	7980	7980	7980	7980	0
30	20231103	183800	506983010	7980	7980	7980	7980	0
31	20231103	183700	506983010	7980	7980	7980	7980	0
32	20231103	183600	506983010	7980	7980	7980	7980	2719
33	20231103	183500	506983010	7980	7980	7980	7980	0
34	20231103	183400	506983010	7980	7980	7980	7980	0
35	20231103	183300	506983010	7980	7980	7980	7980	0
36	20231103	183200	506983010	7980	7980	7980	7980	0
37	20231103	183100	506983010	7980	7980	7980	7980	0
38	20231103	183000	506983010	7980	7980	7980	7980	0
39	20231103	182900	506983010	7980	7980	7980	7980	0
40	20231103	182800	506983010	7980	7980	7980	7980	0
41	20231103	182700	506983010	7980	7980	7980	7980	0
42	20231103	182600	506983010	7980	7980	7980	7980	0
43	20231103	182500	506983010	7980	7980	7980	7980	0
44	20231103	182400	506983010	7980	7980	7980	7980	0
45	20231103	182300	506983010	7980	7980	7980	7980	0
46	20231103	182200	506983010	7980	7980	7980	7980	0
47	20231103	182100	506983010	7980	7980	7980	7980	0
48	20231103	182000	506983010	7980	7980	7980	7980	0
49	20231103	181900	506983010	7980	7980	7980	7980	0
50	20231103	181800	506983010	7980	7980	7980	7980	0
51	20231103	181700	506983010	7980	7980	7980	7980	0
52	20231103	181600	506983010	7980	7980	7980	7980	0
53	20231103	181500	506983010	7980	7980	7980	7980	0
54	20231103	181400	506983010	7980	7980	7980	7980	0
55	20231103	181300	506983010	7980	7980	7980	7980	0
56	20231103	181200	506983010	7980	7980	7980	7980	0
57	20231103	181100	506983010	7980	7980	7980	7980	0
58	20231103	181000	506983010	7980	7980	7980	7980	0
59	20231103	180900	506983010	7980	7980	7980	7980	0
60	20231103	180800	506983010	7980	7980	7980	7980	0
61	20231103	180700	506983010	7980	7980	7980	7980	0
62	20231103	180600	506983010	7980	7980	7980	7980	2719
63	20231103	180500	506983010	7980	7980	7980	7980	0
64	20231103	180400	506983010	7980	7980	7980	7980	0
65	20231103	180300	506983010	7980	7980	7980	7980	0
66	20231103	180200	506983010	7980	7980	7980	7980	0
67	20231103	180100	506983010	7980	7980	7980	7980	0
68	20231103	180000	506983010	7980	7980	7980	7980	0
69	20231103	175900	506983010	7980	7980	7980	7980	0
70	20231103	175800	506983010	7980	7980	7980	7980	0
71	20231103	175700	506983010	7980	7980	7980	7980	0
72	20231103	175600	506983010	7980	7980	7980	7980	0
73	20231103	175500	506983010	7980	7980	7980	7980	0
74	20231103	175400	506983010	7980	7980	7980	7980	0
75	20231103	175300	506983010	7980	7980	7980	7980	0
76	20231103	175200	506983010	7980	7980	7980	7980	0
77	20231103	175100	506983010	7980	7980	7980	7980	0
78	20231103	175000	506983010	7980	7980	7980	7980	0
79	20231103	174900	506983010	7980	7980	7980	7980	0
80	20231103	174800	506983010	7980	7980	7980	7980	0
81	20231103	174700	506983010	7980	7980	7980	7980	0
82	20231103	174600	506983010	7980	7980	7980	7980	0
83	20231103	174500	506983010	7980	7980	7980	7980	0
84	20231103	174400	506983010	7980	7980	7980	7980	0
85	20231103	174300	506983010	7980	7980	7980	7980	0
86	20231103	174200	506983010	7980	7980	7980	7980	0
87	20231103	174100	506983010	7980	7980	7980	7980	0
88	20231103	174000	506983010	7980	7980	7980	7980	0
89	20231103	173900	506983010	7980	7980	7980	7980	0
90	20231103	173800	506983010	7980	7980	7980	7980	0
91	20231103	173700	506983010	7980	7980	7980	7980	0
92	20231103	173600	506983010	7980	7980	7980	7980	2719
93	20231103	173500	506983010	7980	7980	7980	7980	0
94	20231103	173400	506983010	7980	7980	7980	7980	0
95	20231103	173300	506983010	7980	7980	7980	7980	0
96	20231103	173200	506983010	7980	7980	7980	7980	0
97	20231103	173100	506983010	7980	7980	7980	7980	0
98	20231103	173000	506983010	7980	7980	7980	7980	0
99	20231103	172900	506983010	7980	7980	7980	7980	0
100	20231103	172800	506983010	7980	7980	7980	7980	0
101	20231103	172700	506983010	7980	7980	7980	7980	0
102	20231103	172600	506983010	7980	7980	7980	7980	0
103	20231103	172500	506983010	7980	7980	7980	7980	0
104	20231103	172400	506983010	7980	7980	7980	7980	0
105	20231103	172300	506983010	7980	7980	7980	7980	0
106	20231103	172200	506983010	7980	7980	7980	7980	0
107	20231103	172100	506983010	7980	7980	7980	7980	0
108	20231103	172000	506983010	7980	7980	7980	7980	0
109	20231103	171900	506983010	7980	7980	7980	7980	0
110	20231103	171800	506983010	7980	7980	7980	7980	0
111	20231103	171700	506983010	7980	7980	7980	7980	0
112	20231103	171600	506983010	7980	7980	7980	7980	0
113	20231103	171500	506983010	7980	7980	7980	7980	0
114	20231103	171400	506983010	7980	7980	7980	7980	0
115	20231103	171300	506983010	7980	7980	7980	7980	0
116	20231103	171200	506983010	7980	7980	7980	7980	0
117	20231103	171100	506983010	7980	7980	7980	7980	0
118	20231103	171000	506983010	7980	7980	7980	7980	0
119	20231103	170900	506983010	7980	7980	7980	7980	0
120	20231103	170800	506983010	7980	7980	7980	7980	0
121	20231103	170700	506983010	7980	7980	7980	7980	0
122	20231103	170600	506983010	7980	7980	7980	7980	2719
123	20231103	170500	506983010	7980	7980	7980	7980	0
124	20231103	170400	506983010	7980	7980	7980	7980	0
125	20231103	170300	506983010	7980	7980	7980	7980	0
126	20231103	170200	506983010	7980	7980	7980	7980	0
127	20231103	170100	506983010	7980	7980	7980	7980	0
128	20231103	170000	506983010	7980	7980	7980	7980	0
129	20231103	165900	506983010	7980	7980	7980	7980	0
130	20231103	165800	506983010	7980	7980	7980	7980	0
131	20231103	165700	506983010	7980	7980	7980	7980	0
132	20231103	165600	506983010	7980	7980	7980	7980	0
133	20231103	165500	506983010	7980	7980	7980	7980	0
134	20231103	165400	506983010	7980	7980	7980	7980	0
135	20231103	165300	506983010	7980	7980	7980	7980	0
136	20231103	165200	506983010	7980	7980	7980	7980	0
137	20231103	165100	506983010	7980	7980	7980	7980	0
138	20231103	165000	506983010	7980	7980	7980	7980	0
139	20231103	164900	506983010	7980	7980	7980	7980	0
140	20231103	164800	506983010	7980	7980	7980	7980	0
141	20231103	164700	506983010	7980	7980	7980	7980	0
142	20231103	164600	506983010	7980	7980	7980	7980	0
143	20231103	164500	506983010	7980	7980	7980	7980	0
144	20231103	164400	506983010	7980	7980	7980	7980	0
145	20231103	164300	506983010	7980	7980	7980	7980	0
146	20231103	164200	506983010	7980	7980	7980	7980	0
147	20231103	164100	506983010	7980	7980	7980	7980	0
148	20231103	164000	506983010	7980	7980	7980	7980	0
149	20231103	163900	506983010	7980	7980	7980	7980	0
150	20231103	163800	506983010	7980	7980	7980	7980	0
151	20231103	163700	506983010	7980	7980	7980	7980	0
152	20231103	163600	506983010	7980	7980	7980	7980	2719
153	20231103	163500	506983010	7980	7980	7980	7980	0
154	20231103	163400	506983010	7980	7980	7980	7980	0
155	20231103	163300	506983010	7980	7980	7980	7980	0
156	20231103	163200	506983010	7980	7980	7980	7980	0
157	20231103	163100	506983010	7980	7980	7980	7980	0
158	20231103	163000	506983010	7980	7980	7980	7980	0
159	20231103	162900	506983010	7980	7980	7980	7980	0
160	20231103	162800	506983010	7980	7980	7980	7980	0
161	20231103	162700	506983010	7980	7980	7980	7980	0
162	20231103	162600	506983010	7980	7980	7980	7980	0
163	20231103	162500	506983010	7980	7980	7980	7980	0
164	20231103	162400	506983010	7980	7980	7980	7980	0
165	20231103	162300	506983010	7980	7980	7980	7980	0
166	20231103	162200	506983010	7980	7980	7980	7980	0
167	20231103	162100	506983010	7980	7980	7980	7980	0
168	20231103	162000	506983010	7980	7980	7980	7980	0
169	20231103	161900	506983010	7980	7980	7980	7980	0
170	20231103	161800	506983010	7980	7980	7980	7980	0
171	20231103	161700	506983010	7980	7980	7980	7980	0
172	20231103	161600	506983010	7980	7980	7980	7980	0
173	20231103	161500	506983010	7980	7980	7980	7980	0
174	20231103	161400	506983010	7980	7980	7980	7980	0
175	20231103	161300	506983010	7980	7980	7980	7980	0
176	20231103	161200	506983010	7980	7980	7980	7980	0
177	20231103	161100	506983010	7980	7980	7980	7980	0
178	20231103	161000	506983010	7980	7980	7980	7980	0
179	20231103	160900	506983010	7980	7980	7980	7980	0
180	20231103	160800	506983010	7980	7980	7980	7980	0
181	20231103	160700	506983010	7980	7980	7980	7980	0
182	20231103	160600	506983010	7980	7980	7980	7980	2719
183	20231103	160500	506983010	7980	7980	7980	7980	0
184	20231103	160400	506983010	7980	7980	7980	7980	0
185	20231103	160300	506983010	7980	7980	7980	7980	0
186	20231103	160200	506983010	7980	7980	7980	7980	0
187	20231103	160100	506983010	7980	7980	7980	7980	0
188	20231103	160000	506983010	7980	7980	7980	7980	0
189	20231103	155900	506983010	7980	7980	7980	7980	0
190	20231103	155800	506983010	7980	7980	7980	7980	0
191	20231103	155700	506983010	7980	7980	7980	7980	0
192	20231103	155600	506983010	7980	7980	7980	7980	0
193	20231103	155500	506983010	7980	7980	7980	7980	0
194	20231103	155400	506983010	7980	7980	7980	7980	0
195	20231103	155300	506983010	7980	7980	7980	7980	0
196	20231103	155200	506983010	7980	7980	7980	7980	0
197	20231103	155100	506983010	7980	7980	7980	7980	0
198	20231103	155000	506983010	7980	7980	7980	7980	0
199	20231103	154900	506983010	7980	7980	7980	7980	0
200	20231103	154800	506983010	7980	7980	7980	7980	0
201	20231103	154700	506983010	7980	7980	7980	7980	0
202	20231103	154600	506983010	7980	7980	7980	7980	0
203	20231103	154500	506983010	7980	7980	7980	7980	0
204	20231103	154400	506983010	7980	7980	7980	7980	0
205	20231103	154300	506983010	7980	7980	7980	7980	0
206	20231103	154200	506983010	7980	7980	7980	7980	0
207	20231103	154100	506983010	7980	7980	7980	7980	0
208	20231103	154000	506983010	7980	7980	7980	7980	0
209	20231103	153900	506983010	7980	7980	7980	7980	0
210	20231103	153800	506983010	7980	7980	7980	7980	0
211	20231103	153700	506983010	7980	7980	7980	7980	0
212	20231103	153600	506983010	7980	7980	7980	7980	2719
213	20231103	153500	506983010	7980	7980	7980	7980	0
214	20231103	153400	506983010	7980	7980	7980	7980	0
215	20231103	153300	506983010	7980	7980	7980	7980	0
216	20231103	153200	506983010	7980	7980	7980	7980	0
217	20231103	153100	506983010	7980	7980	7980	7980	0
218	20231103	153000	506983010	7980	7980	7980	7980	2719
219	20231103	152900	485285390	7960	7960	7960	7960	0
220	20231103	152800	485285390	7960	7960	7960	7960	0
221	20231103	152700	485285390	7960	7960	7960	7960	0
222	20231103	152600	485285390	7960	7960	7960	7960	0
223	20231103	152500	485285390	7960	7960	7960	7960	0
224	20231103	152400	485285390	7960	7960	7960	7960	0
225	20231103	152300	485285390	7960	7960	7960	7960	0
226	20231103	152200	485285390	7960	7960	7960	7960	0
227	20231103	152100	485285390	7960	7960	7960	7960	0
228	20231103	152000	485285390	7960	7960	7960	7960	0
229	20231103	151900	485285390	7960	7960	7960	7960	84
230	20231103	151800	484616750	7960	7980	7980	7960	162
231	20231103	151700	483327130	7980	7980	7980	7980	0
232	20231103	151600	483327130	7980	7980	7980	7980	1
233	20231103	151500	483319150	7990	7990	7990	7990	0
234	20231103	151400	483319150	7990	7990	7990	7990	0
235	20231103	151300	483319150	7990	7990	7990	7990	0
236	20231103	151200	483319150	7990	8000	8000	7990	22
237	20231103	151100	483143360	7990	7990	7990	7990	37
238	20231103	151000	482847730	8000	8000	8000	8000	6
239	20231103	150900	482799730	7990	7980	7990	7980	1723
240	20231103	150800	469034980	7980	7980	7980	7980	0
241	20231103	150700	469034980	7980	7960	7980	7960	1285
242	20231103	150600	458799510	7970	7970	7970	7970	4
243	20231103	150500	458767630	7940	7940	7940	7940	100
244	20231103	150400	457973630	7940	7940	7940	7940	0
245	20231103	150300	457973630	7940	7940	7940	7940	0
246	20231103	150200	457973630	7940	7950	7950	7940	9
247	20231103	150100	457902100	7970	7960	7970	7960	138
248	20231103	150000	456803590	7950	7950	7960	7950	72
249	20231103	145900	456230490	7960	7960	7960	7960	0
250	20231103	145800	456230490	7960	7960	7960	7960	67
251	20231103	145700	455697170	7960	7970	7970	7960	125
252	20231103	145600	454701500	7980	7980	7980	7980	0
253	20231103	145500	454701500	7980	7980	7980	7980	57
254	20231103	145400	454246640	7980	7980	7980	7980	0
255	20231103	145300	454246640	7980	7980	7980	7980	952
256	20231103	145200	446649680	7970	7970	7970	7970	110
257	20231103	145100	445772980	7970	7970	7970	7970	15
258	20231103	145000	445653430	7970	7980	7980	7970	4
259	20231103	144900	445621520	7980	7980	7980	7980	0
260	20231103	144800	445621520	7980	7980	7980	7980	4
261	20231103	144700	445589600	7980	7980	7980	7980	0
262	20231103	144600	445589600	7980	7980	7980	7980	0
263	20231103	144500	445589600	7980	7960	7980	7960	3
264	20231103	144400	445565700	7950	7950	7950	7950	10
265	20231103	144300	445486200	7950	7950	7950	7950	421
266	20231103	144200	442139250	7980	7980	7980	7980	13
267	20231103	144100	442035510	7960	7960	7960	7940	203
268	20231103	144000	440419650	7980	7970	7980	7970	7
269	20231103	143900	440363800	7990	7990	7990	7990	0
270	20231103	143800	440363800	7990	7990	7990	7990	0
271	20231103	143700	440363800	7990	7990	7990	7990	0
272	20231103	143600	440363800	7990	7990	7990	7990	0
273	20231103	143500	440363800	7990	7990	7990	7990	0
274	20231103	143400	440363800	7990	7980	7990	7980	1000
275	20231103	143300	432375710	7970	7980	7980	7970	5
276	20231103	143200	432335830	7960	7960	7960	7960	30
277	20231103	143100	432097030	7960	7960	7960	7960	0
278	20231103	143000	432097030	7960	7960	7960	7960	0
279	20231103	142900	432097030	7960	7960	7960	7960	0
280	20231103	142800	432097030	7960	7960	7960	7960	2
281	20231103	142700	432081110	7960	7960	7960	7960	4
282	20231103	142600	432049270	7960	7960	7960	7960	0
283	20231103	142500	432049270	7960	7960	7960	7960	0
284	20231103	142400	432049270	7960	7960	7960	7960	0
285	20231103	142300	432049270	7960	7970	7970	7960	10
286	20231103	142200	431969650	7960	7980	7980	7960	31
287	20231103	142100	431722290	7980	7980	7980	7980	0
288	20231103	142000	431722290	7980	7980	7980	7980	12
289	20231103	141900	431626530	7990	7990	7990	7990	0
290	20231103	141800	431626530	7990	7990	7990	7980	194
291	20231103	141700	430078320	7980	7990	7990	7980	15
292	20231103	141600	429958520	7990	7990	7990	7990	4
293	20231103	141500	429926560	7980	7980	7980	7980	303
294	20231103	141400	427508620	7980	7950	7980	7950	27
295	20231103	141300	427293310	7980	7980	7980	7980	1
296	20231103	141200	427285330	7980	7950	7980	7950	2300
297	20231103	141100	408962650	7920	7920	7920	7920	0
298	20231103	141000	408962650	7920	7950	7950	7920	405
299	20231103	140900	405755020	7950	7950	7950	7950	0
300	20231103	140800	405755020	7950	7950	7950	7950	0
301	20231103	140700	405755020	7950	7950	7950	7950	0
302	20231103	140600	405755020	7950	7960	7960	7950	205
303	20231103	140500	404125250	7950	7950	7950	7950	562
304	20231103	140400	399657350	7950	7960	7960	7950	504
305	20231103	140300	395650540	7950	7930	7950	7930	635
306	20231103	140200	390606180	7930	7930	7930	7930	0
307	20231103	140100	390606180	7930	7930	7930	7930	0
308	20231103	140000	390606180	7930	7930	7930	7930	0
309	20231103	135900	390606180	7930	7930	7930	7930	0
310	20231103	135800	390606180	7930	7930	7930	7930	1000
311	20231103	135700	382676180	7910	7910	7910	7910	94
312	20231103	135600	381932640	7930	7930	7930	7930	0
313	20231103	135500	381932640	7930	7930	7930	7930	0
314	20231103	135400	381932640	7930	7930	7930	7930	0
315	20231103	135300	381932640	7930	7930	7930	7930	0
316	20231103	135200	381932640	7930	7930	7930	7930	1
317	20231103	135100	381924710	7900	7900	7900	7900	20
318	20231103	135000	381766710	7890	7890	7890	7890	0
319	20231103	134900	381766710	7890	7890	7890	7890	0
320	20231103	134800	381766710	7890	7890	7890	7890	0
321	20231103	134700	381766710	7890	7890	7890	7890	118
322	20231103	134600	380835690	7900	7900	7900	7900	0
323	20231103	134500	380835690	7900	7930	7930	7900	528
324	20231103	134400	376663860	7940	7900	7940	7900	22
325	20231103	134300	376489940	7940	7940	7940	7940	0
326	20231103	134200	376489940	7940	7900	7940	7900	34
327	20231103	134100	376221220	7930	7930	7930	7930	0
328	20231103	134000	376221220	7930	7930	7930	7930	100
329	20231103	133900	375428220	7930	7930	7930	7930	0
330	20231103	133800	375428220	7930	7930	7930	7930	101
331	20231103	133700	374627290	7920	7920	7920	7920	938
332	20231103	133600	367198330	7920	7920	7920	7920	0
333	20231103	133500	367198330	7920	7920	7920	7920	0
334	20231103	133400	367198330	7920	7920	7920	7920	0
335	20231103	133300	367198330	7920	7920	7920	7920	0
336	20231103	133200	367198330	7920	7910	7920	7910	500
337	20231103	133100	363239530	7890	7890	7890	7890	0
338	20231103	133000	363239530	7890	7890	7890	7890	10
339	20231103	132900	363160630	7910	7910	7910	7910	0
340	20231103	132800	363160630	7910	7910	7910	7910	0
341	20231103	132700	363160630	7910	7910	7910	7910	0
342	20231103	132600	363160630	7910	7910	7910	7910	12
343	20231103	132500	363065710	7910	7910	7910	7910	0
344	20231103	132400	363065710	7910	7910	7910	7910	0
345	20231103	132300	363065710	7910	7910	7910	7910	0
346	20231103	132200	363065710	7910	7910	7910	7910	0
347	20231103	132100	363065710	7910	7890	7910	7890	90
348	20231103	132000	362354280	7890	7890	7890	7880	148
349	20231103	131900	361186720	7890	7890	7890	7890	5
350	20231103	131800	361147270	7920	7920	7920	7920	0
351	20231103	131700	361147270	7920	7920	7920	7920	11
352	20231103	131600	361060150	7930	7930	7930	7930	0
353	20231103	131500	361060150	7930	7930	7930	7930	1
354	20231103	131400	361052220	7930	7930	7930	7930	0
355	20231103	131300	361052220	7930	7930	7930	7930	1
356	20231103	131200	361044290	7890	7890	7890	7890	0
357	20231103	131100	361044290	7890	7890	7890	7890	0
358	20231103	131000	361044290	7890	7890	7890	7890	100
359	20231103	130900	360255290	7890	7890	7890	7890	3
360	20231103	130800	360231620	7940	7940	7940	7940	0
361	20231103	130700	360231620	7940	7940	7940	7940	0
362	20231103	130600	360231620	7940	7940	7940	7940	0
363	20231103	130500	360231620	7940	7900	7940	7900	501
364	20231103	130400	356264570	7880	7880	7880	7880	0
365	20231103	130300	356264570	7880	7880	7880	7880	55
366	20231103	130200	355831170	7880	7890	7890	7880	8
367	20231103	130100	355768120	7890	7890	7890	7890	86
368	20231103	130000	355089580	7890	7900	7900	7890	455
369	20231103	125900	351499330	7900	7900	7900	7900	4
370	20231103	125800	351467730	7900	7900	7900	7900	14
371	20231103	125700	351357130	7910	7910	7910	7910	2
372	20231103	125600	351341310	7910	7910	7910	7910	1
373	20231103	125500	351333400	7890	7890	7890	7890	53
374	20231103	125400	350915230	7880	7880	7880	7880	1
375	20231103	125300	350907350	7890	7890	7890	7890	47
376	20231103	125200	350536520	7900	7900	7900	7900	5
377	20231103	125100	350497020	7900	7900	7900	7900	0
378	20231103	125000	350497020	7900	7900	7900	7900	0
379	20231103	124900	350497020	7900	7900	7900	7900	0
380	20231103	124800	350497020	7900	7900	7900	7900	0
381	20231103	124700	350497020	7900	7900	7900	7900	0
382	20231103	124600	350497020	7900	7900	7900	7900	0
383	20231103	124500	350497020	7900	7900	7900	7900	46
384	20231103	124400	350133620	7900	7900	7900	7900	269
385	20231103	124300	348008520	7890	7910	7920	7880	2105
386	20231103	124200	331373360	7920	7940	7940	7920	529
387	20231103	124100	327183660	7920	7920	7920	7920	10
388	20231103	124000	327104460	7930	7930	7930	7930	0
389	20231103	123900	327104460	7930	7930	7930	7930	0
390	20231103	123800	327104460	7930	7930	7930	7930	48
391	20231103	123700	326723820	7940	7940	7940	7940	0
392	20231103	123600	326723820	7940	7940	7940	7940	21
393	20231103	123500	326557080	7940	7940	7940	7940	6
394	20231103	123400	326509440	7940	7940	7940	7940	4
395	20231103	123300	326477680	7940	7940	7940	7940	199
396	20231103	123200	324897620	7940	7940	7940	7940	0
397	20231103	123100	324897620	7940	7940	7940	7940	0
398	20231103	123000	324897620	7940	7940	7940	7940	0
399	20231103	122900	324897620	7940	7940	7940	7940	0
400	20231103	122800	324897620	7940	7940	7940	7940	1
401	20231103	122700	324889680	7950	7950	7950	7950	2
402	20231103	122600	324873780	7950	7940	7950	7940	556
403	20231103	122500	320454960	7930	7930	7930	7930	20
404	20231103	122400	320296360	7940	7940	7940	7940	0
405	20231103	122300	320296360	7940	7940	7940	7940	0
406	20231103	122200	320296360	7940	7950	7950	7940	202
407	20231103	122100	318690480	7950	7950	7950	7950	100
408	20231103	122000	317895480	7950	7950	7950	7950	629
409	20231103	121900	312894930	7950	7950	7950	7950	1
410	20231103	121800	312886980	7940	7950	7950	7940	18
411	20231103	121700	312743920	7960	7950	7960	7950	17
412	20231103	121600	312608760	7960	7960	7960	7960	0
413	20231103	121500	312608760	7960	7960	7960	7960	0
414	20231103	121400	312608760	7960	7960	7960	7960	1
415	20231103	121300	312600800	7960	7960	7960	7960	4
416	20231103	121200	312568960	7950	7950	7950	7950	0
417	20231103	121100	312568960	7950	7950	7950	7950	0
418	20231103	121000	312568960	7950	7950	7950	7950	0
419	20231103	120900	312568960	7950	7930	7950	7930	844
420	20231103	120800	305865790	7930	7930	7930	7930	423
421	20231103	120700	302511400	7940	7940	7940	7940	0
422	20231103	120600	302511400	7940	7940	7940	7940	4
423	20231103	120500	302479640	7930	7930	7930	7930	0
424	20231103	120400	302479640	7930	7930	7930	7930	10
425	20231103	120300	302400340	7930	7930	7930	7930	0
426	20231103	120200	302400340	7930	7930	7930	7930	0
427	20231103	120100	302400340	7930	7930	7930	7930	15
428	20231103	120000	302281390	7940	7930	7940	7930	25
429	20231103	115900	302083040	7940	7940	7940	7940	1
430	20231103	115800	302075100	7940	7940	7940	7940	0
431	20231103	115700	302075100	7940	7930	7940	7930	44
432	20231103	115600	301726160	7920	7920	7920	7920	0
433	20231103	115500	301726160	7920	7920	7920	7920	0
434	20231103	115400	301726160	7920	7920	7920	7920	31
435	20231103	115300	301480640	7920	7920	7920	7920	5
436	20231103	115200	301441040	7920	7920	7920	7920	0
437	20231103	115100	301441040	7920	7920	7920	7920	0
438	20231103	115000	301441040	7920	7920	7920	7920	0
439	20231103	114900	301441040	7920	7920	7920	7920	0
440	20231103	114800	301441040	7920	7930	7930	7920	26
441	20231103	114700	301234950	7940	7950	7950	7940	119
442	20231103	114600	300289900	7950	7950	7950	7950	0
443	20231103	114500	300289900	7950	7950	7950	7950	0
444	20231103	114400	300289900	7950	7950	7950	7950	0
445	20231103	114300	300289900	7950	7950	7950	7950	3
446	20231103	114200	300266050	7960	7960	7960	7960	0
447	20231103	114100	300266050	7960	7960	7960	7960	0
448	20231103	114000	300266050	7960	7960	7960	7960	0
449	20231103	113900	300266050	7960	7960	7960	7960	0
450	20231103	113800	300266050	7960	7960	7960	7960	0
451	20231103	113700	300266050	7960	7950	7960	7950	100
452	20231103	113600	299470520	7920	7920	7920	7920	0
453	20231103	113500	299470520	7920	7920	7920	7920	19
454	20231103	113400	299320040	7920	7920	7920	7920	28
455	20231103	113300	299098280	7920	7920	7920	7920	75
456	20231103	113200	298504280	7920	7920	7920	7920	0
457	20231103	113100	298504280	7920	7920	7920	7920	1
458	20231103	113000	298496360	7920	7920	7920	7920	0
459	20231103	112900	298496360	7920	7920	7920	7920	0
460	20231103	112800	298496360	7920	7920	7920	7920	0
461	20231103	112700	298496360	7920	7920	7920	7920	101
462	20231103	112600	297696440	7920	7920	7920	7920	10
463	20231103	112500	297617240	7920	7920	7920	7920	10
464	20231103	112400	297538040	7920	7920	7920	7920	0
465	20231103	112300	297538040	7920	7920	7920	7920	0
466	20231103	112200	297538040	7920	7930	7930	7920	30
467	20231103	112100	297300420	7970	7970	7970	7970	0
468	20231103	112000	297300420	7970	7970	7970	7970	24
469	20231103	111900	297109140	7970	7970	7970	7970	0
470	20231103	111800	297109140	7970	7970	7970	7970	5
471	20231103	111700	297069290	7970	7940	7970	7940	522
472	20231103	111600	292916840	7930	7930	7930	7930	358
473	20231103	111500	290077900	7920	7920	7920	7920	0
474	20231103	111400	290077900	7920	7930	7930	7920	35
475	20231103	111300	289800640	7930	7930	7930	7930	0
476	20231103	111200	289800640	7930	7930	7930	7930	0
477	20231103	111100	289800640	7930	7930	7930	7930	85
478	20231103	111000	289126590	7930	7930	7930	7930	10
479	20231103	110900	289047290	7930	7930	7930	7930	5
480	20231103	110800	289007640	7930	7930	7930	7930	0
481	20231103	110700	289007640	7930	7930	7930	7930	0
482	20231103	110600	289007640	7930	7930	7930	7930	5
483	20231103	110500	288967990	7920	7920	7920	7920	0
484	20231103	110400	288967990	7920	7920	7920	7920	0
485	20231103	110300	288967990	7920	7920	7920	7920	0
486	20231103	110200	288967990	7920	7930	7950	7920	963
487	20231103	110100	281328150	7940	7950	7950	7900	318
488	20231103	110000	278812210	7910	7910	7910	7910	0
489	20231103	105900	278812210	7910	7910	7910	7910	0
490	20231103	105800	278812210	7910	7940	7940	7910	194
491	20231103	105700	277274930	7930	7930	7930	7930	0
492	20231103	105600	277274930	7930	7970	7970	7930	913
493	20231103	105500	270015200	7980	7980	7980	7980	0
494	20231103	105400	270015200	7980	7980	7980	7980	0
495	20231103	105300	270015200	7980	7980	7980	7980	0
496	20231103	105200	270015200	7980	7980	7980	7980	0
497	20231103	105100	270015200	7980	7980	7980	7980	0
498	20231103	105000	270015200	7980	7980	7980	7980	81
499	20231103	104900	269368820	7910	7950	7950	7910	357
500	20231103	104800	266535560	8000	7970	8000	7940	5012
501	20231103	104700	226492180	7920	7930	7930	7920	523
502	20231103	104600	222349020	7920	7960	7970	7920	547
503	20231103	104500	218001170	7960	7960	7960	7960	0
504	20231103	104400	218001170	7960	7940	7960	7910	1011
505	20231103	104300	209960040	7900	7940	7940	7900	136
506	20231103	104200	208880590	7950	7950	7950	7950	0
507	20231103	104100	208880590	7950	7950	7950	7950	10
508	20231103	104000	208801090	7950	7940	7950	7940	500
509	20231103	103900	204827290	7960	7960	7960	7960	0
510	20231103	103800	204827290	7960	7950	7960	7950	2
511	20231103	103700	204811380	7950	7900	7950	7900	2500
512	20231103	103600	185005620	7920	7920	7920	7880	30
513	20231103	103500	184769120	7930	7880	7930	7880	1171
514	20231103	103400	175509500	7850	7850	7850	7850	0
515	20231103	103300	175509500	7850	7850	7850	7850	5
516	20231103	103200	175470250	7850	7850	7850	7850	427
517	20231103	103100	172118300	7880	7880	7880	7880	0
518	20231103	103000	172118300	7880	7870	7880	7870	590
519	20231103	102900	167470120	7870	7870	7870	7870	18
520	20231103	102800	167328460	7850	7850	7850	7850	0
521	20231103	102700	167328460	7850	7850	7850	7850	0
522	20231103	102600	167328460	7850	7860	7890	7850	992
523	20231103	102500	159517090	7850	7850	7850	7850	0
524	20231103	102400	159517090	7850	7860	7860	7850	2
525	20231103	102300	159501380	7850	7880	7880	7850	4
526	20231103	102200	159469950	7880	7880	7880	7880	501
527	20231103	102100	155522070	7880	7860	7890	7860	1030
528	20231103	102000	147415750	7860	7860	7880	7860	832
529	20231103	101900	140871260	7850	7860	7860	7850	205
530	20231103	101800	139260010	7860	7840	7860	7840	326
531	20231103	101700	136704150	7850	7830	7850	7830	600
532	20231103	101600	131998970	7820	7820	7820	7820	0
533	20231103	101500	131998970	7820	7830	7830	7820	99
534	20231103	101400	131223940	7840	7840	7840	7840	1
535	20231103	101300	131216100	7840	7840	7840	7840	0
536	20231103	101200	131216100	7840	7840	7840	7840	10
537	20231103	101100	131137700	7840	7840	7840	7840	0
538	20231103	101000	131137700	7840	7840	7840	7840	0
539	20231103	100900	131137700	7840	7840	7840	7840	10
540	20231103	100800	131059300	7840	7840	7840	7840	100
541	20231103	100700	130275300	7850	7850	7850	7850	0
542	20231103	100600	130275300	7850	7850	7850	7850	2
543	20231103	100500	130259600	7840	7820	7840	7820	804
544	20231103	100400	123967180	7820	7820	7820	7820	90
545	20231103	100300	123263380	7800	7800	7800	7800	0
546	20231103	100200	123263380	7800	7800	7800	7800	0
547	20231103	100100	123263380	7800	7800	7800	7800	0
548	20231103	100000	123263380	7800	7800	7800	7800	0
549	20231103	095900	123263380	7800	7800	7800	7800	0
550	20231103	095800	123263380	7800	7780	7800	7780	479
551	20231103	095700	119527610	7770	7770	7770	7770	64
552	20231103	095600	119030330	7760	7760	7760	7760	8
553	20231103	095500	118968250	7750	7750	7750	7750	39
554	20231103	095400	118666000	7750	7750	7750	7750	100
555	20231103	095300	117891000	7750	7730	7750	7730	122
556	20231103	095200	116947460	7730	7730	7730	7730	0
557	20231103	095100	116947460	7730	7730	7730	7730	0
558	20231103	095000	116947460	7730	7740	7740	7730	2385
559	20231103	094900	98508600	7740	7740	7740	7740	156
560	20231103	094800	97301160	7740	7740	7740	7740	3
561	20231103	094700	97277940	7750	7780	7780	7750	1030
562	20231103	094600	89291220	7780	7780	7780	7780	0
563	20231103	094500	89291220	7780	7780	7780	7780	83
564	20231103	094400	88645480	7780	7780	7780	7780	500
565	20231103	094300	84755480	7780	7770	7780	7770	170
566	20231103	094200	83433380	7770	7770	7770	7770	0
567	20231103	094100	83433380	7770	7790	7790	7770	372
568	20231103	094000	80538280	7820	7830	7830	7820	21
569	20231103	093900	80374050	7830	7830	7830	7830	0
570	20231103	093800	80374050	7830	7830	7830	7830	0
571	20231103	093700	80374050	7830	7830	7830	7830	114
572	20231103	093600	79481430	7830	7830	7830	7830	0
573	20231103	093500	79481430	7830	7830	7830	7830	100
574	20231103	093400	78698430	7830	7830	7830	7830	0
575	20231103	093300	78698430	7830	7830	7830	7830	1
576	20231103	093200	78690600	7830	7800	7830	7800	500
577	20231103	093100	74778240	7810	7810	7810	7810	5
578	20231103	093000	74739190	7780	7780	7820	7780	103
579	20231103	092900	73937730	7780	7780	7780	7780	54
580	20231103	092800	73517610	7780	7820	7820	7780	3683
581	20231103	092700	44797260	7840	7830	7840	7830	100
582	20231103	092600	44013770	7820	7820	7820	7820	15
583	20231103	092500	43896470	7820	7820	7820	7820	430
584	20231103	092400	40533870	7840	7840	7840	7840	1
585	20231103	092300	40526030	7840	7840	7840	7840	1
586	20231103	092200	40518190	7820	7830	7830	7820	100
587	20231103	092100	39736060	7830	7830	7830	7830	172
588	20231103	092000	38389300	7830	7830	7830	7830	101
589	20231103	091900	37598470	7830	7830	7830	7830	14
590	20231103	091800	37488850	7830	7830	7830	7830	93
591	20231103	091700	36760660	7850	7850	7850	7850	0
592	20231103	091600	36760660	7850	7850	7850	7850	2
593	20231103	091500	36744960	7850	7850	7850	7850	0
594	20231103	091400	36744960	7850	7850	7850	7850	5
595	20231103	091300	36705710	7870	7860	7870	7860	100
596	20231103	091200	35919020	7860	7860	7860	7860	201
597	20231103	091100	34339160	7850	7860	7860	7850	38
598	20231103	091000	34040630	7850	7830	7850	7830	105
599	20231103	090900	33217100	7830	7820	7830	7820	485
600	20231103	090800	29423900	7820	7820	7820	7820	0
601	20231103	090700	29423900	7820	7820	7820	7820	337
602	20231103	090600	26788560	7850	7820	7850	7820	22
603	20231103	090500	26616490	7850	7820	7850	7820	4
604	20231103	090400	26585180	7810	7850	7850	7810	2119
605	20231103	090300	10015800	7870	7870	7870	7870	100
606	20231103	090200	9228800	7870	7880	7880	7860	580
607	20231103	090100	4659210	7810	7850	7880	7810	303
608	20231103	090000	2285730	7800	7800	7840	7800	293