KissMeData/115160/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200900	579643555	2935	2935	2935	2935	1812
3	20231103	200800	579643555	2935	2935	2935	2935	0
4	20231103	200700	579643555	2935	2935	2935	2935	0
5	20231103	200600	579643555	2935	2935	2935	2935	0
6	20231103	200500	579643555	2935	2935	2935	2935	0
7	20231103	200400	579643555	2935	2935	2935	2935	0
8	20231103	200300	579643555	2935	2935	2935	2935	0
9	20231103	200200	579643555	2935	2935	2935	2935	0
10	20231103	200100	579643555	2935	2935	2935	2935	0
11	20231103	200000	579643555	2935	2935	2935	2935	0
12	20231103	195900	579643555	2935	2935	2935	2935	0
13	20231103	195800	579643555	2935	2935	2935	2935	0
14	20231103	195700	579643555	2935	2935	2935	2935	0
15	20231103	195600	579643555	2935	2935	2935	2935	0
16	20231103	195500	579643555	2935	2935	2935	2935	0
17	20231103	195400	579643555	2935	2935	2935	2935	0
18	20231103	195300	579643555	2935	2935	2935	2935	0
19	20231103	195200	579643555	2935	2935	2935	2935	0
20	20231103	195100	579643555	2935	2935	2935	2935	0
21	20231103	195000	579643555	2935	2935	2935	2935	0
22	20231103	194900	579643555	2935	2935	2935	2935	0
23	20231103	194800	579643555	2935	2935	2935	2935	0
24	20231103	194700	579643555	2935	2935	2935	2935	0
25	20231103	194600	579643555	2935	2935	2935	2935	0
26	20231103	194500	579643555	2935	2935	2935	2935	0
27	20231103	194400	579643555	2935	2935	2935	2935	0
28	20231103	194300	579643555	2935	2935	2935	2935	0
29	20231103	194200	579643555	2935	2935	2935	2935	0
30	20231103	194100	579643555	2935	2935	2935	2935	0
31	20231103	194000	579643555	2935	2935	2935	2935	0
32	20231103	193900	579643555	2935	2935	2935	2935	1812
33	20231103	193800	579643555	2935	2935	2935	2935	0
34	20231103	193700	579643555	2935	2935	2935	2935	0
35	20231103	193600	579643555	2935	2935	2935	2935	0
36	20231103	193500	579643555	2935	2935	2935	2935	0
37	20231103	193400	579643555	2935	2935	2935	2935	0
38	20231103	193300	579643555	2935	2935	2935	2935	0
39	20231103	193200	579643555	2935	2935	2935	2935	0
40	20231103	193100	579643555	2935	2935	2935	2935	0
41	20231103	193000	579643555	2935	2935	2935	2935	0
42	20231103	192900	579643555	2935	2935	2935	2935	0
43	20231103	192800	579643555	2935	2935	2935	2935	0
44	20231103	192700	579643555	2935	2935	2935	2935	0
45	20231103	192600	579643555	2935	2935	2935	2935	0
46	20231103	192500	579643555	2935	2935	2935	2935	0
47	20231103	192400	579643555	2935	2935	2935	2935	0
48	20231103	192300	579643555	2935	2935	2935	2935	0
49	20231103	192200	579643555	2935	2935	2935	2935	0
50	20231103	192100	579643555	2935	2935	2935	2935	0
51	20231103	192000	579643555	2935	2935	2935	2935	0
52	20231103	191900	579643555	2935	2935	2935	2935	0
53	20231103	191800	579643555	2935	2935	2935	2935	0
54	20231103	191700	579643555	2935	2935	2935	2935	0
55	20231103	191600	579643555	2935	2935	2935	2935	0
56	20231103	191500	579643555	2935	2935	2935	2935	0
57	20231103	191400	579643555	2935	2935	2935	2935	0
58	20231103	191300	579643555	2935	2935	2935	2935	0
59	20231103	191200	579643555	2935	2935	2935	2935	0
60	20231103	191100	579643555	2935	2935	2935	2935	0
61	20231103	191000	579643555	2935	2935	2935	2935	0
62	20231103	190900	579643555	2935	2935	2935	2935	1812
63	20231103	190800	579643555	2935	2935	2935	2935	0
64	20231103	190700	579643555	2935	2935	2935	2935	0
65	20231103	190600	579643555	2935	2935	2935	2935	0
66	20231103	190500	579643555	2935	2935	2935	2935	0
67	20231103	190400	579643555	2935	2935	2935	2935	0
68	20231103	190300	579643555	2935	2935	2935	2935	0
69	20231103	190200	579643555	2935	2935	2935	2935	0
70	20231103	190100	579643555	2935	2935	2935	2935	0
71	20231103	190000	579643555	2935	2935	2935	2935	0
72	20231103	185900	579643555	2935	2935	2935	2935	0
73	20231103	185800	579643555	2935	2935	2935	2935	0
74	20231103	185700	579643555	2935	2935	2935	2935	0
75	20231103	185600	579643555	2935	2935	2935	2935	0
76	20231103	185500	579643555	2935	2935	2935	2935	0
77	20231103	185400	579643555	2935	2935	2935	2935	0
78	20231103	185300	579643555	2935	2935	2935	2935	0
79	20231103	185200	579643555	2935	2935	2935	2935	0
80	20231103	185100	579643555	2935	2935	2935	2935	0
81	20231103	185000	579643555	2935	2935	2935	2935	0
82	20231103	184900	579643555	2935	2935	2935	2935	0
83	20231103	184800	579643555	2935	2935	2935	2935	0
84	20231103	184700	579643555	2935	2935	2935	2935	0
85	20231103	184600	579643555	2935	2935	2935	2935	0
86	20231103	184500	579643555	2935	2935	2935	2935	0
87	20231103	184400	579643555	2935	2935	2935	2935	0
88	20231103	184300	579643555	2935	2935	2935	2935	0
89	20231103	184200	579643555	2935	2935	2935	2935	0
90	20231103	184100	579643555	2935	2935	2935	2935	0
91	20231103	184000	579643555	2935	2935	2935	2935	0
92	20231103	183900	579643555	2935	2935	2935	2935	1812
93	20231103	183800	579643555	2935	2935	2935	2935	0
94	20231103	183700	579643555	2935	2935	2935	2935	0
95	20231103	183600	579643555	2935	2935	2935	2935	0
96	20231103	183500	579643555	2935	2935	2935	2935	0
97	20231103	183400	579643555	2935	2935	2935	2935	0
98	20231103	183300	579643555	2935	2935	2935	2935	0
99	20231103	183200	579643555	2935	2935	2935	2935	0
100	20231103	183100	579643555	2935	2935	2935	2935	0
101	20231103	183000	579643555	2935	2935	2935	2935	0
102	20231103	182900	579643555	2935	2935	2935	2935	0
103	20231103	182800	579643555	2935	2935	2935	2935	0
104	20231103	182700	579643555	2935	2935	2935	2935	0
105	20231103	182600	579643555	2935	2935	2935	2935	0
106	20231103	182500	579643555	2935	2935	2935	2935	0
107	20231103	182400	579643555	2935	2935	2935	2935	0
108	20231103	182300	579643555	2935	2935	2935	2935	0
109	20231103	182200	579643555	2935	2935	2935	2935	0
110	20231103	182100	579643555	2935	2935	2935	2935	0
111	20231103	182000	579643555	2935	2935	2935	2935	0
112	20231103	181900	579643555	2935	2935	2935	2935	0
113	20231103	181800	579643555	2935	2935	2935	2935	0
114	20231103	181700	579643555	2935	2935	2935	2935	0
115	20231103	181600	579643555	2935	2935	2935	2935	0
116	20231103	181500	579643555	2935	2935	2935	2935	0
117	20231103	181400	579643555	2935	2935	2935	2935	0
118	20231103	181300	579643555	2935	2935	2935	2935	0
119	20231103	181200	579643555	2935	2935	2935	2935	0
120	20231103	181100	579643555	2935	2935	2935	2935	0
121	20231103	181000	579643555	2935	2935	2935	2935	0
122	20231103	180900	579643555	2935	2935	2935	2935	1812
123	20231103	180800	579643555	2935	2935	2935	2935	0
124	20231103	180700	579643555	2935	2935	2935	2935	0
125	20231103	180600	579643555	2935	2935	2935	2935	0
126	20231103	180500	579643555	2935	2935	2935	2935	0
127	20231103	180400	579643555	2935	2935	2935	2935	0
128	20231103	180300	579643555	2935	2935	2935	2935	0
129	20231103	180200	579643555	2935	2935	2935	2935	0
130	20231103	180100	579643555	2935	2935	2935	2935	0
131	20231103	180000	579643555	2935	2935	2935	2935	0
132	20231103	175900	579643555	2935	2935	2935	2935	0
133	20231103	175800	579643555	2935	2935	2935	2935	0
134	20231103	175700	579643555	2935	2935	2935	2935	0
135	20231103	175600	579643555	2935	2935	2935	2935	0
136	20231103	175500	579643555	2935	2935	2935	2935	0
137	20231103	175400	579643555	2935	2935	2935	2935	0
138	20231103	175300	579643555	2935	2935	2935	2935	0
139	20231103	175200	579643555	2935	2935	2935	2935	0
140	20231103	175100	579643555	2935	2935	2935	2935	0
141	20231103	175000	579643555	2935	2935	2935	2935	0
142	20231103	174900	579643555	2935	2935	2935	2935	0
143	20231103	174800	579643555	2935	2935	2935	2935	0
144	20231103	174700	579643555	2935	2935	2935	2935	0
145	20231103	174600	579643555	2935	2935	2935	2935	0
146	20231103	174500	579643555	2935	2935	2935	2935	0
147	20231103	174400	579643555	2935	2935	2935	2935	0
148	20231103	174300	579643555	2935	2935	2935	2935	0
149	20231103	174200	579643555	2935	2935	2935	2935	0
150	20231103	174100	579643555	2935	2935	2935	2935	0
151	20231103	174000	579643555	2935	2935	2935	2935	0
152	20231103	173900	579643555	2935	2935	2935	2935	1812
153	20231103	173800	579643555	2935	2935	2935	2935	0
154	20231103	173700	579643555	2935	2935	2935	2935	0
155	20231103	173600	579643555	2935	2935	2935	2935	0
156	20231103	173500	579643555	2935	2935	2935	2935	0
157	20231103	173400	579643555	2935	2935	2935	2935	0
158	20231103	173300	579643555	2935	2935	2935	2935	0
159	20231103	173200	579643555	2935	2935	2935	2935	0
160	20231103	173100	579643555	2935	2935	2935	2935	0
161	20231103	173000	579643555	2935	2935	2935	2935	0
162	20231103	172900	579643555	2935	2935	2935	2935	0
163	20231103	172800	579643555	2935	2935	2935	2935	0
164	20231103	172700	579643555	2935	2935	2935	2935	0
165	20231103	172600	579643555	2935	2935	2935	2935	0
166	20231103	172500	579643555	2935	2935	2935	2935	0
167	20231103	172400	579643555	2935	2935	2935	2935	0
168	20231103	172300	579643555	2935	2935	2935	2935	0
169	20231103	172200	579643555	2935	2935	2935	2935	0
170	20231103	172100	579643555	2935	2935	2935	2935	0
171	20231103	172000	579643555	2935	2935	2935	2935	0
172	20231103	171900	579643555	2935	2935	2935	2935	0
173	20231103	171800	579643555	2935	2935	2935	2935	0
174	20231103	171700	579643555	2935	2935	2935	2935	0
175	20231103	171600	579643555	2935	2935	2935	2935	0
176	20231103	171500	579643555	2935	2935	2935	2935	0
177	20231103	171400	579643555	2935	2935	2935	2935	0
178	20231103	171300	579643555	2935	2935	2935	2935	0
179	20231103	171200	579643555	2935	2935	2935	2935	0
180	20231103	171100	579643555	2935	2935	2935	2935	0
181	20231103	171000	579643555	2935	2935	2935	2935	0
182	20231103	170900	579643555	2935	2935	2935	2935	1812
183	20231103	170800	579643555	2935	2935	2935	2935	0
184	20231103	170700	579643555	2935	2935	2935	2935	0
185	20231103	170600	579643555	2935	2935	2935	2935	0
186	20231103	170500	579643555	2935	2935	2935	2935	0
187	20231103	170400	579643555	2935	2935	2935	2935	0
188	20231103	170300	579643555	2935	2935	2935	2935	0
189	20231103	170200	579643555	2935	2935	2935	2935	0
190	20231103	170100	579643555	2935	2935	2935	2935	0
191	20231103	170000	579643555	2935	2935	2935	2935	0
192	20231103	165900	579643555	2935	2935	2935	2935	0
193	20231103	165800	579643555	2935	2935	2935	2935	0
194	20231103	165700	579643555	2935	2935	2935	2935	0
195	20231103	165600	579643555	2935	2935	2935	2935	0
196	20231103	165500	579643555	2935	2935	2935	2935	0
197	20231103	165400	579643555	2935	2935	2935	2935	0
198	20231103	165300	579643555	2935	2935	2935	2935	0
199	20231103	165200	579643555	2935	2935	2935	2935	0
200	20231103	165100	579643555	2935	2935	2935	2935	0
201	20231103	165000	579643555	2935	2935	2935	2935	0
202	20231103	164900	579643555	2935	2935	2935	2935	0
203	20231103	164800	579643555	2935	2935	2935	2935	0
204	20231103	164700	579643555	2935	2935	2935	2935	0
205	20231103	164600	579643555	2935	2935	2935	2935	0
206	20231103	164500	579643555	2935	2935	2935	2935	0
207	20231103	164400	579643555	2935	2935	2935	2935	0
208	20231103	164300	579643555	2935	2935	2935	2935	0
209	20231103	164200	579643555	2935	2935	2935	2935	0
210	20231103	164100	579643555	2935	2935	2935	2935	0
211	20231103	164000	579643555	2935	2935	2935	2935	0
212	20231103	163900	579643555	2935	2935	2935	2935	1812
213	20231103	163800	579643555	2935	2935	2935	2935	0
214	20231103	163700	579643555	2935	2935	2935	2935	0
215	20231103	163600	579643555	2935	2935	2935	2935	0
216	20231103	163500	579643555	2935	2935	2935	2935	0
217	20231103	163400	579643555	2935	2935	2935	2935	0
218	20231103	163300	579643555	2935	2935	2935	2935	0
219	20231103	163200	579643555	2935	2935	2935	2935	0
220	20231103	163100	579643555	2935	2935	2935	2935	0
221	20231103	163000	579643555	2935	2935	2935	2935	0
222	20231103	162900	579643555	2935	2935	2935	2935	0
223	20231103	162800	579643555	2935	2935	2935	2935	0
224	20231103	162700	579643555	2935	2935	2935	2935	0
225	20231103	162600	579643555	2935	2935	2935	2935	0
226	20231103	162500	579643555	2935	2935	2935	2935	0
227	20231103	162400	579643555	2935	2935	2935	2935	0
228	20231103	162300	579643555	2935	2935	2935	2935	0
229	20231103	162200	579643555	2935	2935	2935	2935	0
230	20231103	162100	579643555	2935	2935	2935	2935	0
231	20231103	162000	579643555	2935	2935	2935	2935	0
232	20231103	161900	579643555	2935	2935	2935	2935	0
233	20231103	161800	579643555	2935	2935	2935	2935	0
234	20231103	161700	579643555	2935	2935	2935	2935	0
235	20231103	161600	579643555	2935	2935	2935	2935	0
236	20231103	161500	579643555	2935	2935	2935	2935	0
237	20231103	161400	579643555	2935	2935	2935	2935	0
238	20231103	161300	579643555	2935	2935	2935	2935	0
239	20231103	161200	579643555	2935	2935	2935	2935	0
240	20231103	161100	579643555	2935	2935	2935	2935	0
241	20231103	161000	579643555	2935	2935	2935	2935	0
242	20231103	160900	579643555	2935	2935	2935	2935	1812
243	20231103	160800	579643555	2935	2935	2935	2935	0
244	20231103	160700	579643555	2935	2935	2935	2935	0
245	20231103	160600	579643555	2935	2935	2935	2935	0
246	20231103	160500	579643555	2935	2935	2935	2935	0
247	20231103	160400	579643555	2935	2935	2935	2935	0
248	20231103	160300	579643555	2935	2935	2935	2935	0
249	20231103	160200	579643555	2935	2935	2935	2935	0
250	20231103	160100	579643555	2935	2935	2935	2935	0
251	20231103	160000	579643555	2935	2935	2935	2935	0
252	20231103	155900	579643555	2935	2935	2935	2935	0
253	20231103	155800	579643555	2935	2935	2935	2935	0
254	20231103	155700	579643555	2935	2935	2935	2935	0
255	20231103	155600	579643555	2935	2935	2935	2935	0
256	20231103	155500	579643555	2935	2935	2935	2935	0
257	20231103	155400	579643555	2935	2935	2935	2935	0
258	20231103	155300	579643555	2935	2935	2935	2935	0
259	20231103	155200	579643555	2935	2935	2935	2935	0
260	20231103	155100	579643555	2935	2935	2935	2935	0
261	20231103	155000	579643555	2935	2935	2935	2935	0
262	20231103	154900	579643555	2935	2935	2935	2935	0
263	20231103	154800	579643555	2935	2935	2935	2935	0
264	20231103	154700	579643555	2935	2935	2935	2935	0
265	20231103	154600	579643555	2935	2935	2935	2935	0
266	20231103	154500	579643555	2935	2935	2935	2935	0
267	20231103	154400	579643555	2935	2935	2935	2935	0
268	20231103	154300	579643555	2935	2935	2935	2935	0
269	20231103	154200	579643555	2935	2935	2935	2935	0
270	20231103	154100	579643555	2935	2935	2935	2935	0
271	20231103	154000	579643555	2935	2935	2935	2935	0
272	20231103	153900	579643555	2935	2935	2935	2935	1812
273	20231103	153800	579643555	2935	2935	2935	2935	0
274	20231103	153700	579643555	2935	2935	2935	2935	0
275	20231103	153600	579643555	2935	2935	2935	2935	0
276	20231103	153500	579643555	2935	2935	2935	2935	0
277	20231103	153400	579643555	2935	2935	2935	2935	0
278	20231103	153300	579643555	2935	2935	2935	2935	0
279	20231103	153200	579643555	2935	2935	2935	2935	0
280	20231103	153100	579643555	2935	2935	2935	2935	0
281	20231103	153000	579643555	2935	2935	2935	2935	1812
282	20231103	152900	574325335	2925	2925	2925	2925	0
283	20231103	152800	574325335	2925	2925	2925	2925	0
284	20231103	152700	574325335	2925	2925	2925	2925	0
285	20231103	152600	574325335	2925	2925	2925	2925	0
286	20231103	152500	574325335	2925	2925	2925	2925	0
287	20231103	152400	574325335	2925	2925	2925	2925	0
288	20231103	152300	574325335	2925	2925	2925	2925	0
289	20231103	152200	574325335	2925	2925	2925	2925	0
290	20231103	152100	574325335	2925	2925	2925	2925	0
291	20231103	152000	574325335	2925	2925	2925	2925	0
292	20231103	151900	574325335	2925	2930	2930	2925	605
293	20231103	151800	572554825	2930	2935	2935	2930	56
294	20231103	151700	572390720	2940	2940	2940	2940	0
295	20231103	151600	572390720	2940	2940	2940	2940	15
296	20231103	151500	572346620	2940	2940	2940	2940	0
297	20231103	151400	572346620	2940	2930	2940	2930	2856
298	20231103	151300	563978520	2930	2930	2930	2930	0
299	20231103	151200	563978520	2930	2935	2935	2930	976
300	20231103	151100	561118590	2935	2930	2935	2930	103
301	20231103	151000	560816535	2930	2930	2930	2930	0
302	20231103	150900	560816535	2930	2930	2930	2930	0
303	20231103	150800	560816535	2930	2930	2930	2930	0
304	20231103	150700	560816535	2930	2930	2930	2930	25
305	20231103	150600	560743285	2935	2935	2935	2935	33
306	20231103	150500	560646430	2930	2930	2930	2930	0
307	20231103	150400	560646430	2930	2930	2930	2930	0
308	20231103	150300	560646430	2930	2930	2930	2930	195
309	20231103	150200	560075080	2930	2930	2930	2930	87
310	20231103	150100	559820170	2930	2930	2930	2930	140
311	20231103	150000	559409970	2930	2940	2940	2930	1560
312	20231103	145900	554838570	2940	2930	2940	2930	1406
313	20231103	145800	550718970	2925	2925	2925	2925	788
314	20231103	145700	548414070	2935	2935	2935	2935	1
315	20231103	145600	548411135	2930	2930	2930	2930	304
316	20231103	145500	547520415	2930	2930	2930	2930	547
317	20231103	145400	545917705	2935	2935	2935	2935	0
318	20231103	145300	545917705	2935	2935	2935	2935	0
319	20231103	145200	545917705	2935	2935	2935	2935	36
320	20231103	145100	545812045	2935	2935	2935	2935	0
321	20231103	145000	545812045	2935	2935	2935	2935	3147
322	20231103	144900	536575600	2935	2935	2935	2935	17
323	20231103	144800	536525705	2930	2930	2930	2930	1
324	20231103	144700	536522775	2935	2935	2935	2935	0
325	20231103	144600	536522775	2935	2935	2935	2935	0
326	20231103	144500	536522775	2935	2935	2935	2935	2620
327	20231103	144400	528833075	2940	2940	2940	2940	1039
328	20231103	144300	525778415	2945	2945	2945	2945	30
329	20231103	144200	525690065	2945	2945	2945	2945	20
330	20231103	144100	525631165	2950	2950	2950	2950	0
331	20231103	144000	525631165	2950	2950	2950	2950	4
332	20231103	143900	525619365	2950	2950	2950	2950	50
333	20231103	143800	525471865	2950	2950	2950	2950	0
334	20231103	143700	525471865	2950	2950	2950	2950	0
335	20231103	143600	525471865	2950	2950	2950	2950	0
336	20231103	143500	525471865	2950	2950	2950	2950	1
337	20231103	143400	525468915	2945	2945	2945	2945	0
338	20231103	143300	525468915	2945	2945	2950	2945	2576
339	20231103	143200	517882585	2940	2940	2940	2940	0
340	20231103	143100	517882585	2940	2940	2940	2940	100
341	20231103	143000	517588585	2935	2940	2940	2935	1299
342	20231103	142900	513770375	2945	2925	2950	2925	10426
343	20231103	142800	483189515	2925	2925	2925	2925	0
344	20231103	142700	483189515	2925	2925	2925	2925	1014
345	20231103	142600	480223565	2925	2925	2925	2925	0
346	20231103	142500	480223565	2925	2925	2925	2925	0
347	20231103	142400	480223565	2925	2925	2925	2925	85
348	20231103	142300	479974940	2925	2925	2925	2925	3
349	20231103	142200	479966165	2920	2920	2920	2920	1500
350	20231103	142100	475586165	2930	2930	2930	2930	10
351	20231103	142000	475556865	2930	2930	2930	2930	0
352	20231103	141900	475556865	2930	2930	2930	2930	100
353	20231103	141800	475263865	2930	2930	2930	2930	10
354	20231103	141700	475234565	2930	2930	2930	2930	2
355	20231103	141600	475228705	2930	2930	2930	2930	142
356	20231103	141500	474812645	2930	2930	2930	2930	0
357	20231103	141400	474812645	2930	2925	2930	2925	262
358	20231103	141300	474045985	2930	2930	2930	2930	100
359	20231103	141200	473752985	2930	2930	2930	2930	68
360	20231103	141100	473553745	2925	2925	2925	2925	0
361	20231103	141000	473553745	2925	2925	2925	2925	498
362	20231103	140900	472097095	2925	2925	2925	2925	11
363	20231103	140800	472064920	2920	2920	2920	2920	45
364	20231103	140700	471933520	2920	2920	2920	2920	0
365	20231103	140600	471933520	2920	2920	2920	2920	3495
366	20231103	140500	461728120	2920	2925	2925	2920	94
367	20231103	140400	461453630	2925	2925	2925	2925	145
368	20231103	140300	461029505	2925	2925	2925	2925	0
369	20231103	140200	461029505	2925	2925	2925	2925	0
370	20231103	140100	461029505	2925	2925	2925	2925	0
371	20231103	140000	461029505	2925	2925	2925	2925	330
372	20231103	135900	460064255	2925	2925	2925	2925	0
373	20231103	135800	460064255	2925	2925	2925	2925	26
374	20231103	135700	459988205	2925	2925	2925	2925	1
375	20231103	135600	459985280	2925	2925	2925	2925	325
376	20231103	135500	459034655	2930	2930	2930	2930	0
377	20231103	135400	459034655	2930	2930	2930	2930	345
378	20231103	135300	458023805	2920	2920	2920	2920	0
379	20231103	135200	458023805	2920	2920	2920	2920	0
380	20231103	135100	458023805	2920	2920	2920	2920	0
381	20231103	135000	458023805	2920	2920	2920	2920	0
382	20231103	134900	458023805	2920	2930	2930	2920	1002
383	20231103	134800	455094900	2925	2930	2930	2925	2
384	20231103	134700	455089045	2930	2930	2930	2930	0
385	20231103	134600	455089045	2930	2930	2930	2930	13
386	20231103	134500	455050955	2930	2930	2930	2930	0
387	20231103	134400	455050955	2930	2930	2930	2930	0
388	20231103	134300	455050955	2930	2930	2930	2930	4
389	20231103	134200	455039235	2925	2925	2925	2925	0
390	20231103	134100	455039235	2925	2925	2925	2925	0
391	20231103	134000	455039235	2925	2925	2925	2925	1
392	20231103	133900	455036310	2925	2925	2925	2925	0
393	20231103	133800	455036310	2925	2925	2925	2925	0
394	20231103	133700	455036310	2925	2925	2925	2925	60
395	20231103	133600	454860810	2930	2930	2930	2925	809
396	20231103	133500	452490445	2920	2920	2920	2920	29
397	20231103	133400	452405765	2930	2930	2930	2930	10
398	20231103	133300	452376465	2930	2930	2930	2930	0
399	20231103	133200	452376465	2930	2930	2930	2930	0
400	20231103	133100	452376465	2930	2930	2930	2930	1
401	20231103	133000	452373535	2930	2930	2930	2930	1
402	20231103	132900	452370605	2925	2925	2925	2925	0
403	20231103	132800	452370605	2925	2925	2925	2925	0
404	20231103	132700	452370605	2925	2925	2925	2925	0
405	20231103	132600	452370605	2925	2925	2925	2925	0
406	20231103	132500	452370605	2925	2925	2925	2925	0
407	20231103	132400	452370605	2925	2925	2925	2925	0
408	20231103	132300	452370605	2925	2925	2925	2925	0
409	20231103	132200	452370605	2925	2925	2925	2925	1947
410	20231103	132100	446675630	2915	2915	2915	2915	0
411	20231103	132000	446675630	2915	2915	2915	2915	0
412	20231103	131900	446675630	2915	2915	2915	2915	0
413	20231103	131800	446675630	2915	2915	2915	2915	0
414	20231103	131700	446675630	2915	2915	2915	2915	0
415	20231103	131600	446675630	2915	2915	2915	2915	0
416	20231103	131500	446675630	2915	2915	2915	2915	0
417	20231103	131400	446675630	2915	2915	2915	2915	0
418	20231103	131300	446675630	2915	2915	2915	2915	0
419	20231103	131200	446675630	2915	2915	2915	2915	0
420	20231103	131100	446675630	2915	2920	2920	2915	21
421	20231103	131000	446614410	2925	2925	2925	2925	1
422	20231103	130900	446611485	2915	2915	2915	2915	0
423	20231103	130800	446611485	2915	2915	2915	2915	0
424	20231103	130700	446611485	2915	2915	2915	2915	0
425	20231103	130600	446611485	2915	2915	2915	2915	0
426	20231103	130500	446611485	2915	2915	2915	2915	0
427	20231103	130400	446611485	2915	2915	2915	2915	0
428	20231103	130300	446611485	2915	2925	2925	2915	2964
429	20231103	130200	437965560	2935	2935	2935	2935	0
430	20231103	130100	437965560	2935	2935	2935	2935	0
431	20231103	130000	437965560	2935	2935	2935	2935	9
432	20231103	125900	437939145	2935	2935	2935	2935	0
433	20231103	125800	437939145	2935	2930	2935	2930	75
434	20231103	125700	437719385	2930	2925	2930	2925	1987
435	20231103	125600	431906365	2925	2925	2925	2925	7
436	20231103	125500	431885890	2925	2935	2935	2925	930
437	20231103	125400	429165495	2930	2930	2930	2930	0
438	20231103	125300	429165495	2930	2930	2930	2930	0
439	20231103	125200	429165495	2930	2930	2930	2930	0
440	20231103	125100	429165495	2930	2935	2935	2930	53
441	20231103	125000	429010190	2935	2940	2940	2935	16
442	20231103	124900	428963215	2940	2940	2940	2940	1
443	20231103	124800	428960275	2935	2935	2935	2935	0
444	20231103	124700	428960275	2935	2935	2935	2935	0
445	20231103	124600	428960275	2935	2935	2935	2935	0
446	20231103	124500	428960275	2935	2935	2935	2935	419
447	20231103	124400	427730510	2935	2935	2935	2935	62
448	20231103	124300	427548540	2935	2935	2935	2935	90
449	20231103	124200	427284390	2940	2935	2940	2935	3
450	20231103	124100	427275580	2930	2930	2930	2930	0
451	20231103	124000	427275580	2930	2930	2930	2930	0
452	20231103	123900	427275580	2930	2930	2930	2930	25
453	20231103	123800	427202330	2925	2925	2925	2925	0
454	20231103	123700	427202330	2925	2925	2925	2925	0
455	20231103	123600	427202330	2925	2930	2930	2925	830
456	20231103	123500	424774530	2930	2930	2930	2930	0
457	20231103	123400	424774530	2930	2930	2930	2930	0
458	20231103	123300	424774530	2930	2930	2930	2930	1
459	20231103	123200	424771600	2930	2930	2930	2930	0
460	20231103	123100	424771600	2930	2930	2930	2930	0
461	20231103	123000	424771600	2930	2935	2940	2930	538
462	20231103	122900	423192740	2930	2930	2930	2930	1
463	20231103	122800	423189810	2920	2930	2930	2920	22640
464	20231103	122700	357069080	2925	2925	2925	2925	0
465	20231103	122600	357069080	2925	2925	2925	2925	0
466	20231103	122500	357069080	2925	2925	2925	2925	2
467	20231103	122400	357063230	2930	2930	2930	2930	1
468	20231103	122300	357060300	2930	2935	2935	2930	428
469	20231103	122200	355805770	2940	2940	2940	2940	1
470	20231103	122100	355802830	2935	2940	2940	2935	213
471	20231103	122000	355176670	2940	2940	2940	2940	181
472	20231103	121900	354644530	2945	2945	2945	2945	100
473	20231103	121800	354350030	2945	2940	2945	2940	117
474	20231103	121700	354005550	2940	2945	2945	2940	113
475	20231103	121600	353672830	2940	2940	2940	2940	12
476	20231103	121500	353637550	2945	2945	2945	2945	0
477	20231103	121400	353637550	2945	2945	2945	2945	10
478	20231103	121300	353608100	2945	2945	2945	2945	50
479	20231103	121200	353460850	2945	2945	2945	2945	0
480	20231103	121100	353460850	2945	2950	2950	2945	268
481	20231103	121000	352670260	2950	2950	2950	2950	0
482	20231103	120900	352670260	2950	2950	2950	2950	0
483	20231103	120800	352670260	2950	2950	2950	2950	0
484	20231103	120700	352670260	2950	2945	2950	2945	3
485	20231103	120600	352661420	2945	2945	2945	2945	38
486	20231103	120500	352549510	2940	2940	2940	2940	0
487	20231103	120400	352549510	2940	2940	2940	2940	0
488	20231103	120300	352549510	2940	2940	2940	2940	0
489	20231103	120200	352549510	2940	2940	2940	2940	706
490	20231103	120100	350473870	2950	2950	2950	2950	660
491	20231103	120000	348526870	2950	2950	2950	2950	0
492	20231103	115900	348526870	2950	2950	2950	2950	0
493	20231103	115800	348526870	2950	2950	2950	2950	10
494	20231103	115700	348497370	2950	2950	2950	2950	0
495	20231103	115600	348497370	2950	2950	2950	2945	1828
496	20231103	115500	343112065	2910	2955	2955	2910	10545
497	20231103	115400	312098050	2965	2965	2965	2965	0
498	20231103	115300	312098050	2965	2965	2965	2965	1
499	20231103	115200	312095085	2960	2965	2965	2955	422
500	20231103	115100	310845625	2960	2950	2960	2950	15235
501	20231103	115000	265778385	2950	2950	2950	2950	0
502	20231103	114900	265778385	2950	2950	2950	2950	1
503	20231103	114800	265775435	2950	2950	2950	2950	7
504	20231103	114700	265754785	2950	2950	2950	2950	29
505	20231103	114600	265669235	2945	2945	2945	2945	264
506	20231103	114500	264891755	2940	2940	2940	2940	2
507	20231103	114400	264885875	2940	2955	2955	2940	2505
508	20231103	114300	257503150	2955	2955	2955	2955	187
509	20231103	114200	256950565	2960	2960	2960	2960	2
510	20231103	114100	256944645	2955	2955	2955	2955	0
511	20231103	114000	256944645	2955	2960	2960	2955	61
512	20231103	113900	256764340	2960	2960	2960	2960	0
513	20231103	113800	256764340	2960	2960	2960	2960	4714
514	20231103	113700	242810900	2960	2960	2960	2960	0
515	20231103	113600	242810900	2960	2955	2960	2955	279
516	20231103	113500	241985805	2960	2955	2960	2955	625
517	20231103	113400	240138645	2955	2945	2955	2945	4402
518	20231103	113300	227145235	2945	2945	2945	2945	2424
519	20231103	113200	220006555	2945	2940	2945	2925	9781
520	20231103	113100	191305940	2950	2950	2950	2950	0
521	20231103	113000	191305940	2950	2950	2950	2950	1
522	20231103	112900	191302990	2940	2940	2940	2940	0
523	20231103	112800	191302990	2940	2940	2940	2940	10
524	20231103	112700	191273590	2940	2940	2940	2940	0
525	20231103	112600	191273590	2940	2940	2940	2940	0
526	20231103	112500	191273590	2940	2940	2940	2940	20
527	20231103	112400	191214790	2945	2945	2945	2945	958
528	20231103	112300	188393480	2945	2950	2950	2945	10
529	20231103	112200	188364025	2945	2945	2945	2945	0
530	20231103	112100	188364025	2945	2945	2945	2945	0
531	20231103	112000	188364025	2945	2945	2945	2945	0
532	20231103	111900	188364025	2945	2945	2945	2945	0
533	20231103	111800	188364025	2945	2950	2950	2945	83
534	20231103	111700	188119340	2950	2950	2950	2950	1
535	20231103	111600	188116390	2945	2945	2945	2945	110
536	20231103	111500	187792440	2945	2950	2950	2945	10
537	20231103	111400	187762965	2955	2950	2955	2950	354
538	20231103	111300	186718660	2955	2950	2955	2950	685
539	20231103	111200	184697705	2950	2950	2950	2950	155
540	20231103	111100	184240455	2950	2945	2950	2945	11
541	20231103	111000	184208055	2950	2950	2950	2950	242
542	20231103	110900	183494155	2945	2945	2945	2945	2288
543	20231103	110800	176755995	2945	2945	2945	2945	0
544	20231103	110700	176755995	2945	2945	2945	2945	0
545	20231103	110600	176755995	2945	2940	2945	2940	1152
546	20231103	110500	173368995	2935	2935	2935	2935	676
547	20231103	110400	171384935	2940	2940	2940	2940	0
548	20231103	110300	171384935	2940	2940	2940	2940	44
549	20231103	110200	171255575	2945	2945	2945	2945	0
550	20231103	110100	171255575	2945	2945	2945	2945	1
551	20231103	110000	171252630	2935	2935	2935	2935	0
552	20231103	105900	171252630	2935	2935	2935	2935	0
553	20231103	105800	171252630	2935	2935	2935	2935	0
554	20231103	105700	171252630	2935	2935	2935	2935	281
555	20231103	105600	170427895	2935	2935	2935	2935	7
556	20231103	105500	170407350	2935	2940	2940	2935	150
557	20231103	105400	169966920	2945	2945	2945	2945	0
558	20231103	105300	169966920	2945	2945	2945	2945	179
559	20231103	105200	169439765	2945	2945	2945	2945	0
560	20231103	105100	169439765	2945	2945	2945	2945	1
561	20231103	105000	169436820	2945	2945	2945	2945	430
562	20231103	104900	168170470	2945	2940	2945	2940	2
563	20231103	104800	168164585	2940	2940	2940	2940	0
564	20231103	104700	168164585	2940	2935	2945	2935	1386
565	20231103	104600	164089895	2940	2940	2940	2940	1096
566	20231103	104500	160867655	2940	2940	2940	2940	2
567	20231103	104400	160861775	2930	2930	2930	2930	0
568	20231103	104300	160861775	2930	2930	2930	2930	0
569	20231103	104200	160861775	2930	2930	2930	2930	16
570	20231103	104100	160814895	2930	2930	2930	2930	0
571	20231103	104000	160814895	2930	2935	2935	2930	99
572	20231103	103900	160524630	2935	2940	2940	2935	303
573	20231103	103800	159635310	2940	2940	2940	2940	0
574	20231103	103700	159635310	2940	2940	2940	2940	1
575	20231103	103600	159632370	2935	2935	2935	2935	0
576	20231103	103500	159632370	2935	2935	2935	2935	70
577	20231103	103400	159426920	2935	2940	2940	2935	601
578	20231103	103300	157662980	2935	2935	2935	2935	920
579	20231103	103200	154962780	2930	2925	2930	2925	405
580	20231103	103100	153776935	2915	2915	2915	2915	20
581	20231103	103000	153718635	2915	2915	2915	2915	20
582	20231103	102900	153660335	2920	2920	2920	2920	100
583	20231103	102800	153368335	2915	2915	2915	2915	0
584	20231103	102700	153368335	2915	2915	2915	2915	0
585	20231103	102600	153368335	2915	2920	2920	2915	1608
586	20231103	102500	148677765	2925	2925	2925	2925	160
587	20231103	102400	148209765	2935	2935	2935	2935	41
588	20231103	102300	148089430	2930	2930	2930	2930	100
589	20231103	102200	147796430	2925	2925	2925	2925	722
590	20231103	102100	145684580	2920	2920	2920	2920	0
591	20231103	102000	145684580	2920	2920	2920	2920	720
592	20231103	101900	143582180	2925	2925	2925	2925	50
593	20231103	101800	143435930	2925	2925	2925	2925	0
594	20231103	101700	143435930	2925	2925	2925	2925	0
595	20231103	101600	143435930	2925	2925	2925	2925	20
596	20231103	101500	143377430	2925	2925	2925	2925	0
597	20231103	101400	143377430	2925	2925	2925	2925	5
598	20231103	101300	143362805	2925	2930	2930	2925	445
599	20231103	101200	142059955	2930	2930	2930	2930	0
600	20231103	101100	142059955	2930	2930	2930	2930	1
601	20231103	101000	142057025	2935	2935	2935	2935	26
602	20231103	100900	141980715	2930	2930	2930	2930	60
603	20231103	100800	141804915	2935	2935	2935	2935	20
604	20231103	100700	141746215	2935	2930	2935	2930	100
605	20231103	100600	141453065	2925	2925	2925	2925	315
606	20231103	100500	140531690	2920	2920	2920	2920	100
607	20231103	100400	140239690	2915	2915	2915	2915	116
608	20231103	100300	139901550	2910	2910	2910	2910	622
609	20231103	100200	138091530	2905	2905	2905	2905	0
610	20231103	100100	138091530	2905	2905	2905	2905	0
611	20231103	100000	138091530	2905	2905	2905	2905	1
612	20231103	095900	138088625	2905	2905	2905	2905	24
613	20231103	095800	138018905	2905	2910	2910	2905	3
614	20231103	095700	138010180	2910	2910	2910	2910	0
615	20231103	095600	138010180	2910	2910	2910	2910	400
616	20231103	095500	136846180	2910	2910	2910	2910	0
617	20231103	095400	136846180	2910	2910	2910	2910	0
618	20231103	095300	136846180	2910	2905	2910	2905	486
619	20231103	095200	135433700	2910	2910	2910	2910	0
620	20231103	095100	135433700	2910	2910	2910	2910	0
621	20231103	095000	135433700	2910	2910	2910	2910	1178
622	20231103	094900	132005720	2910	2910	2910	2910	0
623	20231103	094800	132005720	2910	2910	2910	2910	98
624	20231103	094700	131720540	2910	2910	2910	2910	0
625	20231103	094600	131720540	2910	2905	2910	2905	450
626	20231103	094500	130411540	2905	2905	2905	2905	450
627	20231103	094400	129104290	2905	2905	2905	2905	100
628	20231103	094300	128813790	2900	2910	2910	2900	926
629	20231103	094200	126122960	2910	2910	2910	2910	10
630	20231103	094100	126093860	2910	2910	2910	2910	0
631	20231103	094000	126093860	2910	2905	2910	2905	52
632	20231103	093900	125942795	2910	2910	2910	2910	130
633	20231103	093800	125564495	2905	2910	2910	2905	134
634	20231103	093700	125174570	2915	2915	2915	2915	0
635	20231103	093600	125174570	2915	2915	2915	2915	0
636	20231103	093500	125174570	2915	2910	2915	2910	1319
637	20231103	093400	121336265	2905	2905	2910	2895	331
638	20231103	093300	120375985	2910	2910	2910	2910	3
639	20231103	093200	120367255	2910	2910	2910	2910	2
640	20231103	093100	120361435	2905	2895	2905	2895	1214
641	20231103	093000	116837420	2895	2895	2895	2895	10
642	20231103	092900	116808470	2900	2900	2900	2900	0
643	20231103	092800	116808470	2900	2900	2900	2900	1801
644	20231103	092700	111585570	2900	2900	2900	2900	0
645	20231103	092600	111585570	2900	2915	2920	2900	3588
646	20231103	092500	101149250	2915	2915	2915	2915	14
647	20231103	092400	101108440	2915	2915	2915	2915	102
648	20231103	092300	100811110	2915	2925	2925	2915	1163
649	20231103	092200	97420435	2920	2915	2920	2915	828
650	20231103	092100	95006165	2915	2910	2915	2910	351
651	20231103	092000	93984745	2915	2915	2915	2915	0
652	20231103	091900	93984745	2915	2915	2915	2915	208
653	20231103	091800	93378425	2915	2915	2915	2915	0
654	20231103	091700	93378425	2915	2915	2915	2915	6
655	20231103	091600	93360935	2920	2920	2920	2920	70
656	20231103	091500	93156535	2920	2915	2920	2900	962
657	20231103	091400	90363100	2910	2910	2910	2910	20
658	20231103	091300	90304900	2910	2910	2910	2910	17
659	20231103	091200	90255430	2910	2910	2910	2910	4
660	20231103	091100	90243790	2910	2910	2910	2910	0
661	20231103	091000	90243790	2910	2925	2925	2910	2352
662	20231103	090900	83388590	2930	2935	2940	2930	7072
663	20231103	090800	62601765	2930	2930	2930	2930	1130
664	20231103	090700	59290865	2930	2920	2930	2920	292
665	20231103	090600	58437315	2920	2905	2920	2900	4411
666	20231103	090500	45612160	2905	2915	2915	2900	2411
667	20231103	090400	38600265	2920	2930	2935	2915	4517
668	20231103	090300	25414455	2920	2940	2940	2920	3169
669	20231103	090200	16141340	2940	2920	2940	2915	993
670	20231103	090100	13237285	2915	2910	2915	2905	882
671	20231103	090000	10670065	2905	2905	2905	2905	3673