KissMeData/304360/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205900	529433820	7950	7950	7950	7950	732
3	20231103	205800	529433820	7950	7950	7950	7950	0
4	20231103	205700	529433820	7950	7950	7950	7950	0
5	20231103	205600	529433820	7950	7950	7950	7950	0
6	20231103	205500	529433820	7950	7950	7950	7950	0
7	20231103	205400	529433820	7950	7950	7950	7950	0
8	20231103	205300	529433820	7950	7950	7950	7950	0
9	20231103	205200	529433820	7950	7950	7950	7950	0
10	20231103	205100	529433820	7950	7950	7950	7950	0
11	20231103	205000	529433820	7950	7950	7950	7950	0
12	20231103	204900	529433820	7950	7950	7950	7950	0
13	20231103	204800	529433820	7950	7950	7950	7950	0
14	20231103	204700	529433820	7950	7950	7950	7950	0
15	20231103	204600	529433820	7950	7950	7950	7950	0
16	20231103	204500	529433820	7950	7950	7950	7950	0
17	20231103	204400	529433820	7950	7950	7950	7950	0
18	20231103	204300	529433820	7950	7950	7950	7950	0
19	20231103	204200	529433820	7950	7950	7950	7950	0
20	20231103	204100	529433820	7950	7950	7950	7950	0
21	20231103	204000	529433820	7950	7950	7950	7950	0
22	20231103	203900	529433820	7950	7950	7950	7950	0
23	20231103	203800	529433820	7950	7950	7950	7950	0
24	20231103	203700	529433820	7950	7950	7950	7950	0
25	20231103	203600	529433820	7950	7950	7950	7950	0
26	20231103	203500	529433820	7950	7950	7950	7950	0
27	20231103	203400	529433820	7950	7950	7950	7950	0
28	20231103	203300	529433820	7950	7950	7950	7950	0
29	20231103	203200	529433820	7950	7950	7950	7950	0
30	20231103	203100	529433820	7950	7950	7950	7950	0
31	20231103	203000	529433820	7950	7950	7950	7950	0
32	20231103	202900	529433820	7950	7950	7950	7950	732
33	20231103	202800	529433820	7950	7950	7950	7950	0
34	20231103	202700	529433820	7950	7950	7950	7950	0
35	20231103	202600	529433820	7950	7950	7950	7950	0
36	20231103	202500	529433820	7950	7950	7950	7950	0
37	20231103	202400	529433820	7950	7950	7950	7950	0
38	20231103	202300	529433820	7950	7950	7950	7950	0
39	20231103	202200	529433820	7950	7950	7950	7950	0
40	20231103	202100	529433820	7950	7950	7950	7950	0
41	20231103	202000	529433820	7950	7950	7950	7950	0
42	20231103	201900	529433820	7950	7950	7950	7950	0
43	20231103	201800	529433820	7950	7950	7950	7950	0
44	20231103	201700	529433820	7950	7950	7950	7950	0
45	20231103	201600	529433820	7950	7950	7950	7950	0
46	20231103	201500	529433820	7950	7950	7950	7950	0
47	20231103	201400	529433820	7950	7950	7950	7950	0
48	20231103	201300	529433820	7950	7950	7950	7950	0
49	20231103	201200	529433820	7950	7950	7950	7950	0
50	20231103	201100	529433820	7950	7950	7950	7950	0
51	20231103	201000	529433820	7950	7950	7950	7950	0
52	20231103	200900	529433820	7950	7950	7950	7950	0
53	20231103	200800	529433820	7950	7950	7950	7950	0
54	20231103	200700	529433820	7950	7950	7950	7950	0
55	20231103	200600	529433820	7950	7950	7950	7950	0
56	20231103	200500	529433820	7950	7950	7950	7950	0
57	20231103	200400	529433820	7950	7950	7950	7950	0
58	20231103	200300	529433820	7950	7950	7950	7950	0
59	20231103	200200	529433820	7950	7950	7950	7950	0
60	20231103	200100	529433820	7950	7950	7950	7950	0
61	20231103	200000	529433820	7950	7950	7950	7950	0
62	20231103	195900	529433820	7950	7950	7950	7950	732
63	20231103	195800	529433820	7950	7950	7950	7950	0
64	20231103	195700	529433820	7950	7950	7950	7950	0
65	20231103	195600	529433820	7950	7950	7950	7950	0
66	20231103	195500	529433820	7950	7950	7950	7950	0
67	20231103	195400	529433820	7950	7950	7950	7950	0
68	20231103	195300	529433820	7950	7950	7950	7950	0
69	20231103	195200	529433820	7950	7950	7950	7950	0
70	20231103	195100	529433820	7950	7950	7950	7950	0
71	20231103	195000	529433820	7950	7950	7950	7950	0
72	20231103	194900	529433820	7950	7950	7950	7950	0
73	20231103	194800	529433820	7950	7950	7950	7950	0
74	20231103	194700	529433820	7950	7950	7950	7950	0
75	20231103	194600	529433820	7950	7950	7950	7950	0
76	20231103	194500	529433820	7950	7950	7950	7950	0
77	20231103	194400	529433820	7950	7950	7950	7950	0
78	20231103	194300	529433820	7950	7950	7950	7950	0
79	20231103	194200	529433820	7950	7950	7950	7950	0
80	20231103	194100	529433820	7950	7950	7950	7950	0
81	20231103	194000	529433820	7950	7950	7950	7950	0
82	20231103	193900	529433820	7950	7950	7950	7950	0
83	20231103	193800	529433820	7950	7950	7950	7950	0
84	20231103	193700	529433820	7950	7950	7950	7950	0
85	20231103	193600	529433820	7950	7950	7950	7950	0
86	20231103	193500	529433820	7950	7950	7950	7950	0
87	20231103	193400	529433820	7950	7950	7950	7950	0
88	20231103	193300	529433820	7950	7950	7950	7950	0
89	20231103	193200	529433820	7950	7950	7950	7950	0
90	20231103	193100	529433820	7950	7950	7950	7950	0
91	20231103	193000	529433820	7950	7950	7950	7950	0
92	20231103	192900	529433820	7950	7950	7950	7950	732
93	20231103	192800	529433820	7950	7950	7950	7950	0
94	20231103	192700	529433820	7950	7950	7950	7950	0
95	20231103	192600	529433820	7950	7950	7950	7950	0
96	20231103	192500	529433820	7950	7950	7950	7950	0
97	20231103	192400	529433820	7950	7950	7950	7950	0
98	20231103	192300	529433820	7950	7950	7950	7950	0
99	20231103	192200	529433820	7950	7950	7950	7950	0
100	20231103	192100	529433820	7950	7950	7950	7950	0
101	20231103	192000	529433820	7950	7950	7950	7950	0
102	20231103	191900	529433820	7950	7950	7950	7950	0
103	20231103	191800	529433820	7950	7950	7950	7950	0
104	20231103	191700	529433820	7950	7950	7950	7950	0
105	20231103	191600	529433820	7950	7950	7950	7950	0
106	20231103	191500	529433820	7950	7950	7950	7950	0
107	20231103	191400	529433820	7950	7950	7950	7950	0
108	20231103	191300	529433820	7950	7950	7950	7950	0
109	20231103	191200	529433820	7950	7950	7950	7950	0
110	20231103	191100	529433820	7950	7950	7950	7950	0
111	20231103	191000	529433820	7950	7950	7950	7950	0
112	20231103	190900	529433820	7950	7950	7950	7950	0
113	20231103	190800	529433820	7950	7950	7950	7950	0
114	20231103	190700	529433820	7950	7950	7950	7950	0
115	20231103	190600	529433820	7950	7950	7950	7950	0
116	20231103	190500	529433820	7950	7950	7950	7950	0
117	20231103	190400	529433820	7950	7950	7950	7950	0
118	20231103	190300	529433820	7950	7950	7950	7950	0
119	20231103	190200	529433820	7950	7950	7950	7950	0
120	20231103	190100	529433820	7950	7950	7950	7950	0
121	20231103	190000	529433820	7950	7950	7950	7950	0
122	20231103	185900	529433820	7950	7950	7950	7950	732
123	20231103	185800	529433820	7950	7950	7950	7950	0
124	20231103	185700	529433820	7950	7950	7950	7950	0
125	20231103	185600	529433820	7950	7950	7950	7950	0
126	20231103	185500	529433820	7950	7950	7950	7950	0
127	20231103	185400	529433820	7950	7950	7950	7950	0
128	20231103	185300	529433820	7950	7950	7950	7950	0
129	20231103	185200	529433820	7950	7950	7950	7950	0
130	20231103	185100	529433820	7950	7950	7950	7950	0
131	20231103	185000	529433820	7950	7950	7950	7950	0
132	20231103	184900	529433820	7950	7950	7950	7950	0
133	20231103	184800	529433820	7950	7950	7950	7950	0
134	20231103	184700	529433820	7950	7950	7950	7950	0
135	20231103	184600	529433820	7950	7950	7950	7950	0
136	20231103	184500	529433820	7950	7950	7950	7950	0
137	20231103	184400	529433820	7950	7950	7950	7950	0
138	20231103	184300	529433820	7950	7950	7950	7950	0
139	20231103	184200	529433820	7950	7950	7950	7950	0
140	20231103	184100	529433820	7950	7950	7950	7950	0
141	20231103	184000	529433820	7950	7950	7950	7950	0
142	20231103	183900	529433820	7950	7950	7950	7950	0
143	20231103	183800	529433820	7950	7950	7950	7950	0
144	20231103	183700	529433820	7950	7950	7950	7950	0
145	20231103	183600	529433820	7950	7950	7950	7950	0
146	20231103	183500	529433820	7950	7950	7950	7950	0
147	20231103	183400	529433820	7950	7950	7950	7950	0
148	20231103	183300	529433820	7950	7950	7950	7950	0
149	20231103	183200	529433820	7950	7950	7950	7950	0
150	20231103	183100	529433820	7950	7950	7950	7950	0
151	20231103	183000	529433820	7950	7950	7950	7950	0
152	20231103	182900	529433820	7950	7950	7950	7950	732
153	20231103	182800	529433820	7950	7950	7950	7950	0
154	20231103	182700	529433820	7950	7950	7950	7950	0
155	20231103	182600	529433820	7950	7950	7950	7950	0
156	20231103	182500	529433820	7950	7950	7950	7950	0
157	20231103	182400	529433820	7950	7950	7950	7950	0
158	20231103	182300	529433820	7950	7950	7950	7950	0
159	20231103	182200	529433820	7950	7950	7950	7950	0
160	20231103	182100	529433820	7950	7950	7950	7950	0
161	20231103	182000	529433820	7950	7950	7950	7950	0
162	20231103	181900	529433820	7950	7950	7950	7950	0
163	20231103	181800	529433820	7950	7950	7950	7950	0
164	20231103	181700	529433820	7950	7950	7950	7950	0
165	20231103	181600	529433820	7950	7950	7950	7950	0
166	20231103	181500	529433820	7950	7950	7950	7950	0
167	20231103	181400	529433820	7950	7950	7950	7950	0
168	20231103	181300	529433820	7950	7950	7950	7950	0
169	20231103	181200	529433820	7950	7950	7950	7950	0
170	20231103	181100	529433820	7950	7950	7950	7950	0
171	20231103	181000	529433820	7950	7950	7950	7950	0
172	20231103	180900	529433820	7950	7950	7950	7950	0
173	20231103	180800	529433820	7950	7950	7950	7950	0
174	20231103	180700	529433820	7950	7950	7950	7950	0
175	20231103	180600	529433820	7950	7950	7950	7950	0
176	20231103	180500	529433820	7950	7950	7950	7950	0
177	20231103	180400	529433820	7950	7950	7950	7950	0
178	20231103	180300	529433820	7950	7950	7950	7950	0
179	20231103	180200	529433820	7950	7950	7950	7950	0
180	20231103	180100	529433820	7950	7950	7950	7950	0
181	20231103	180000	529433820	7950	7950	7950	7950	0
182	20231103	175900	529433820	7950	7950	7950	7950	732
183	20231103	175800	529433820	7950	7950	7950	7950	0
184	20231103	175700	529433820	7950	7950	7950	7950	0
185	20231103	175600	529433820	7950	7950	7950	7950	0
186	20231103	175500	529433820	7950	7950	7950	7950	0
187	20231103	175400	529433820	7950	7950	7950	7950	0
188	20231103	175300	529433820	7950	7950	7950	7950	0
189	20231103	175200	529433820	7950	7950	7950	7950	0
190	20231103	175100	529433820	7950	7950	7950	7950	0
191	20231103	175000	529433820	7950	7950	7950	7950	0
192	20231103	174900	529433820	7950	7950	7950	7950	0
193	20231103	174800	529433820	7950	7950	7950	7950	0
194	20231103	174700	529433820	7950	7950	7950	7950	0
195	20231103	174600	529433820	7950	7950	7950	7950	0
196	20231103	174500	529433820	7950	7950	7950	7950	0
197	20231103	174400	529433820	7950	7950	7950	7950	0
198	20231103	174300	529433820	7950	7950	7950	7950	0
199	20231103	174200	529433820	7950	7950	7950	7950	0
200	20231103	174100	529433820	7950	7950	7950	7950	0
201	20231103	174000	529433820	7950	7950	7950	7950	0
202	20231103	173900	529433820	7950	7950	7950	7950	0
203	20231103	173800	529433820	7950	7950	7950	7950	0
204	20231103	173700	529433820	7950	7950	7950	7950	0
205	20231103	173600	529433820	7950	7950	7950	7950	0
206	20231103	173500	529433820	7950	7950	7950	7950	0
207	20231103	173400	529433820	7950	7950	7950	7950	0
208	20231103	173300	529433820	7950	7950	7950	7950	0
209	20231103	173200	529433820	7950	7950	7950	7950	0
210	20231103	173100	529433820	7950	7950	7950	7950	0
211	20231103	173000	529433820	7950	7950	7950	7950	0
212	20231103	172900	529433820	7950	7950	7950	7950	732
213	20231103	172800	529433820	7950	7950	7950	7950	0
214	20231103	172700	529433820	7950	7950	7950	7950	0
215	20231103	172600	529433820	7950	7950	7950	7950	0
216	20231103	172500	529433820	7950	7950	7950	7950	0
217	20231103	172400	529433820	7950	7950	7950	7950	0
218	20231103	172300	529433820	7950	7950	7950	7950	0
219	20231103	172200	529433820	7950	7950	7950	7950	0
220	20231103	172100	529433820	7950	7950	7950	7950	0
221	20231103	172000	529433820	7950	7950	7950	7950	0
222	20231103	171900	529433820	7950	7950	7950	7950	0
223	20231103	171800	529433820	7950	7950	7950	7950	0
224	20231103	171700	529433820	7950	7950	7950	7950	0
225	20231103	171600	529433820	7950	7950	7950	7950	0
226	20231103	171500	529433820	7950	7950	7950	7950	0
227	20231103	171400	529433820	7950	7950	7950	7950	0
228	20231103	171300	529433820	7950	7950	7950	7950	0
229	20231103	171200	529433820	7950	7950	7950	7950	0
230	20231103	171100	529433820	7950	7950	7950	7950	0
231	20231103	171000	529433820	7950	7950	7950	7950	0
232	20231103	170900	529433820	7950	7950	7950	7950	0
233	20231103	170800	529433820	7950	7950	7950	7950	0
234	20231103	170700	529433820	7950	7950	7950	7950	0
235	20231103	170600	529433820	7950	7950	7950	7950	0
236	20231103	170500	529433820	7950	7950	7950	7950	0
237	20231103	170400	529433820	7950	7950	7950	7950	0
238	20231103	170300	529433820	7950	7950	7950	7950	0
239	20231103	170200	529433820	7950	7950	7950	7950	0
240	20231103	170100	529433820	7950	7950	7950	7950	0
241	20231103	170000	529433820	7950	7950	7950	7950	0
242	20231103	165900	529433820	7950	7950	7950	7950	732
243	20231103	165800	529433820	7950	7950	7950	7950	0
244	20231103	165700	529433820	7950	7950	7950	7950	0
245	20231103	165600	529433820	7950	7950	7950	7950	0
246	20231103	165500	529433820	7950	7950	7950	7950	0
247	20231103	165400	529433820	7950	7950	7950	7950	0
248	20231103	165300	529433820	7950	7950	7950	7950	0
249	20231103	165200	529433820	7950	7950	7950	7950	0
250	20231103	165100	529433820	7950	7950	7950	7950	0
251	20231103	165000	529433820	7950	7950	7950	7950	0
252	20231103	164900	529433820	7950	7950	7950	7950	0
253	20231103	164800	529433820	7950	7950	7950	7950	0
254	20231103	164700	529433820	7950	7950	7950	7950	0
255	20231103	164600	529433820	7950	7950	7950	7950	0
256	20231103	164500	529433820	7950	7950	7950	7950	0
257	20231103	164400	529433820	7950	7950	7950	7950	0
258	20231103	164300	529433820	7950	7950	7950	7950	0
259	20231103	164200	529433820	7950	7950	7950	7950	0
260	20231103	164100	529433820	7950	7950	7950	7950	0
261	20231103	164000	529433820	7950	7950	7950	7950	0
262	20231103	163900	529433820	7950	7950	7950	7950	0
263	20231103	163800	529433820	7950	7950	7950	7950	0
264	20231103	163700	529433820	7950	7950	7950	7950	0
265	20231103	163600	529433820	7950	7950	7950	7950	0
266	20231103	163500	529433820	7950	7950	7950	7950	0
267	20231103	163400	529433820	7950	7950	7950	7950	0
268	20231103	163300	529433820	7950	7950	7950	7950	0
269	20231103	163200	529433820	7950	7950	7950	7950	0
270	20231103	163100	529433820	7950	7950	7950	7950	0
271	20231103	163000	529433820	7950	7950	7950	7950	0
272	20231103	162900	529433820	7950	7950	7950	7950	732
273	20231103	162800	529433820	7950	7950	7950	7950	0
274	20231103	162700	529433820	7950	7950	7950	7950	0
275	20231103	162600	529433820	7950	7950	7950	7950	0
276	20231103	162500	529433820	7950	7950	7950	7950	0
277	20231103	162400	529433820	7950	7950	7950	7950	0
278	20231103	162300	529433820	7950	7950	7950	7950	0
279	20231103	162200	529433820	7950	7950	7950	7950	0
280	20231103	162100	529433820	7950	7950	7950	7950	0
281	20231103	162000	529433820	7950	7950	7950	7950	0
282	20231103	161900	529433820	7950	7950	7950	7950	0
283	20231103	161800	529433820	7950	7950	7950	7950	0
284	20231103	161700	529433820	7950	7950	7950	7950	0
285	20231103	161600	529433820	7950	7950	7950	7950	0
286	20231103	161500	529433820	7950	7950	7950	7950	0
287	20231103	161400	529433820	7950	7950	7950	7950	0
288	20231103	161300	529433820	7950	7950	7950	7950	0
289	20231103	161200	529433820	7950	7950	7950	7950	0
290	20231103	161100	529433820	7950	7950	7950	7950	0
291	20231103	161000	529433820	7950	7950	7950	7950	0
292	20231103	160900	529433820	7950	7950	7950	7950	0
293	20231103	160800	529433820	7950	7950	7950	7950	0
294	20231103	160700	529433820	7950	7950	7950	7950	0
295	20231103	160600	529433820	7950	7950	7950	7950	0
296	20231103	160500	529433820	7950	7950	7950	7950	0
297	20231103	160400	529433820	7950	7950	7950	7950	0
298	20231103	160300	529433820	7950	7950	7950	7950	0
299	20231103	160200	529433820	7950	7950	7950	7950	0
300	20231103	160100	529433820	7950	7950	7950	7950	0
301	20231103	160000	529433820	7950	7950	7950	7950	0
302	20231103	155900	529433820	7950	7950	7950	7950	732
303	20231103	155800	529433820	7950	7950	7950	7950	0
304	20231103	155700	529433820	7950	7950	7950	7950	0
305	20231103	155600	529433820	7950	7950	7950	7950	0
306	20231103	155500	529433820	7950	7950	7950	7950	0
307	20231103	155400	529433820	7950	7950	7950	7950	0
308	20231103	155300	529433820	7950	7950	7950	7950	0
309	20231103	155200	529433820	7950	7950	7950	7950	0
310	20231103	155100	529433820	7950	7950	7950	7950	0
311	20231103	155000	529433820	7950	7950	7950	7950	0
312	20231103	154900	529433820	7950	7950	7950	7950	0
313	20231103	154800	529433820	7950	7950	7950	7950	0
314	20231103	154700	529433820	7950	7950	7950	7950	0
315	20231103	154600	529433820	7950	7950	7950	7950	0
316	20231103	154500	529433820	7950	7950	7950	7950	0
317	20231103	154400	529433820	7950	7950	7950	7950	0
318	20231103	154300	529433820	7950	7950	7950	7950	0
319	20231103	154200	529433820	7950	7950	7950	7950	0
320	20231103	154100	529433820	7950	7950	7950	7950	0
321	20231103	154000	529433820	7950	7950	7950	7950	0
322	20231103	153900	529433820	7950	7950	7950	7950	0
323	20231103	153800	529433820	7950	7950	7950	7950	0
324	20231103	153700	529433820	7950	7950	7950	7950	0
325	20231103	153600	529433820	7950	7950	7950	7950	0
326	20231103	153500	529433820	7950	7950	7950	7950	0
327	20231103	153400	529433820	7950	7950	7950	7950	0
328	20231103	153300	529433820	7950	7950	7950	7950	0
329	20231103	153200	529433820	7950	7950	7950	7950	0
330	20231103	153100	529433820	7950	7950	7950	7950	0
331	20231103	153000	529433820	7950	7950	7950	7950	732
332	20231103	152900	523614420	7960	7960	7960	7960	0
333	20231103	152800	523614420	7960	7960	7960	7960	0
334	20231103	152700	523614420	7960	7960	7960	7960	0
335	20231103	152600	523614420	7960	7960	7960	7960	0
336	20231103	152500	523614420	7960	7960	7960	7960	0
337	20231103	152400	523614420	7960	7960	7960	7960	0
338	20231103	152300	523614420	7960	7960	7960	7960	0
339	20231103	152200	523614420	7960	7960	7960	7960	0
340	20231103	152100	523614420	7960	7960	7960	7960	0
341	20231103	152000	523614420	7960	7960	7960	7960	0
342	20231103	151900	523614420	7960	7930	7960	7930	123
343	20231103	151800	522638970	7930	7920	7930	7920	408
344	20231103	151700	519407530	7920	7920	7920	7920	0
345	20231103	151600	519407530	7920	7900	7920	7900	915
346	20231103	151500	512179010	7900	7900	7900	7900	3
347	20231103	151400	512155310	7880	7910	7910	7880	295
348	20231103	151300	509828830	7920	7920	7920	7920	0
349	20231103	151200	509828830	7920	7920	7920	7920	0
350	20231103	151100	509828830	7920	7920	7920	7920	0
351	20231103	151000	509828830	7920	7920	7920	7920	0
352	20231103	150900	509828830	7920	7920	7920	7920	0
353	20231103	150800	509828830	7920	7920	7920	7920	21
354	20231103	150700	509662510	7920	7920	7920	7920	0
355	20231103	150600	509662510	7920	7920	7920	7920	0
356	20231103	150500	509662510	7920	7920	7920	7920	0
357	20231103	150400	509662510	7920	7910	7920	7900	301
358	20231103	150300	507284450	7920	7910	7920	7910	2
359	20231103	150200	507268620	7920	7920	7920	7910	170
360	20231103	150100	505922460	7920	7910	7920	7910	1176
361	20231103	150000	496619940	7910	7910	7910	7910	262
362	20231103	145900	494547520	7910	7900	7910	7900	272
363	20231103	145800	492398450	7910	7910	7910	7910	2
364	20231103	145700	492382630	7900	7900	7900	7900	3
365	20231103	145600	492358930	7900	7900	7900	7900	30
366	20231103	145500	492121930	7900	7900	7900	7900	0
367	20231103	145400	492121930	7900	7900	7900	7900	1
368	20231103	145300	492114030	7900	7900	7900	7900	0
369	20231103	145200	492114030	7900	7900	7900	7900	12
370	20231103	145100	492019230	7900	7900	7900	7900	295
371	20231103	145000	489688730	7900	7900	7900	7900	0
372	20231103	144900	489688730	7900	7900	7900	7900	263
373	20231103	144800	487611030	7900	7900	7900	7900	27
374	20231103	144700	487397730	7910	7910	7910	7910	0
375	20231103	144600	487397730	7910	7910	7910	7910	0
376	20231103	144500	487397730	7910	7910	7910	7910	0
377	20231103	144400	487397730	7910	7910	7910	7910	0
378	20231103	144300	487397730	7910	7910	7910	7910	0
379	20231103	144200	487397730	7910	7910	7910	7910	0
380	20231103	144100	487397730	7910	7910	7910	7910	0
381	20231103	144000	487397730	7910	7910	7910	7910	342
382	20231103	143900	484692510	7880	7880	7880	7880	30
383	20231103	143800	484456110	7870	7870	7870	7870	0
384	20231103	143700	484456110	7870	7870	7870	7870	0
385	20231103	143600	484456110	7870	7880	7880	7870	491
386	20231103	143500	480590330	7910	7910	7910	7910	0
387	20231103	143400	480590330	7910	7910	7910	7910	0
388	20231103	143300	480590330	7910	7910	7910	7910	0
389	20231103	143200	480590330	7910	7910	7910	7910	5
390	20231103	143100	480550780	7910	7910	7910	7910	0
391	20231103	143000	480550780	7910	7880	7910	7880	7
392	20231103	142900	480495530	7880	7880	7880	7880	0
393	20231103	142800	480495530	7880	7880	7880	7880	0
394	20231103	142700	480495530	7880	7880	7880	7880	0
395	20231103	142600	480495530	7880	7880	7880	7880	0
396	20231103	142500	480495530	7880	7880	7880	7880	0
397	20231103	142400	480495530	7880	7880	7880	7880	0
398	20231103	142300	480495530	7880	7880	7880	7880	0
399	20231103	142200	480495530	7880	7880	7880	7880	0
400	20231103	142100	480495530	7880	7880	7880	7880	0
401	20231103	142000	480495530	7880	7880	7880	7880	20
402	20231103	141900	480337930	7870	7910	7910	7870	100
403	20231103	141800	479550130	7930	7930	7930	7930	0
404	20231103	141700	479550130	7930	7930	7930	7930	109
405	20231103	141600	478685760	7930	7930	7930	7930	76
406	20231103	141500	478083080	7930	7930	7930	7930	0
407	20231103	141400	478083080	7930	7930	7930	7930	0
408	20231103	141300	478083080	7930	7930	7930	7930	125
409	20231103	141200	477091830	7980	7980	7980	7980	0
410	20231103	141100	477091830	7980	7980	7980	7980	0
411	20231103	141000	477091830	7980	7980	7980	7980	0
412	20231103	140900	477091830	7980	7980	7980	7980	0
413	20231103	140800	477091830	7980	7980	7980	7980	0
414	20231103	140700	477091830	7980	7980	7980	7980	0
415	20231103	140600	477091830	7980	7970	7980	7970	3
416	20231103	140500	477067910	7980	7980	7980	7980	0
417	20231103	140400	477067910	7980	7980	7980	7980	0
418	20231103	140300	477067910	7980	7980	7980	7980	0
419	20231103	140200	477067910	7980	7980	7980	7980	0
420	20231103	140100	477067910	7980	7980	7980	7980	0
421	20231103	140000	477067910	7980	7980	7980	7980	0
422	20231103	135900	477067910	7980	7980	7980	7980	0
423	20231103	135800	477067910	7980	7980	7980	7980	0
424	20231103	135700	477067910	7980	7980	7980	7980	0
425	20231103	135600	477067910	7980	7980	7980	7980	0
426	20231103	135500	477067910	7980	7980	7980	7980	0
427	20231103	135400	477067910	7980	7980	7980	7980	0
428	20231103	135300	477067910	7980	7980	7980	7980	0
429	20231103	135200	477067910	7980	7980	7980	7980	0
430	20231103	135100	477067910	7980	7980	7980	7980	0
431	20231103	135000	477067910	7980	7950	7980	7950	1157
432	20231103	134900	467836400	7950	7920	7950	7920	751
433	20231103	134800	461869100	7920	7920	7920	7920	0
434	20231103	134700	461869100	7920	7920	7920	7920	0
435	20231103	134600	461869100	7920	7920	7920	7920	0
436	20231103	134500	461869100	7920	7920	7920	7920	0
437	20231103	134400	461869100	7920	7920	7920	7920	600
438	20231103	134300	457117100	7920	7920	7920	7920	1
439	20231103	134200	457109180	7920	7860	7920	7860	14
440	20231103	134100	456999020	7920	7920	7920	7920	0
441	20231103	134000	456999020	7920	7920	7920	7920	0
442	20231103	133900	456999020	7920	7920	7920	7920	0
443	20231103	133800	456999020	7920	7920	7920	7920	0
444	20231103	133700	456999020	7920	7920	7920	7920	0
445	20231103	133600	456999020	7920	7920	7920	7920	0
446	20231103	133500	456999020	7920	7920	7920	7920	0
447	20231103	133400	456999020	7920	7870	7920	7870	5
448	20231103	133300	456959470	7860	7860	7860	7860	0
449	20231103	133200	456959470	7860	7860	7860	7860	0
450	20231103	133100	456959470	7860	7880	7880	7860	383
451	20231103	133000	453946960	7920	7920	7920	7920	0
452	20231103	132900	453946960	7920	7920	7920	7920	0
453	20231103	132800	453946960	7920	7920	7920	7920	4
454	20231103	132700	453915280	7920	7920	7920	7920	50
455	20231103	132600	453519280	7920	7880	7920	7880	1280
456	20231103	132500	443432480	7880	7880	7880	7880	0
457	20231103	132400	443432480	7880	7880	7880	7880	41
458	20231103	132300	443109400	7870	7870	7870	7870	7
459	20231103	132200	443054310	7880	7880	7880	7880	1228
460	20231103	132100	433377670	7880	7900	7900	7880	136
461	20231103	132000	432305970	7880	7880	7880	7880	0
462	20231103	131900	432305970	7880	7880	7880	7880	0
463	20231103	131800	432305970	7880	7890	7890	7880	20
464	20231103	131700	432148310	7890	7890	7890	7890	105
465	20231103	131600	431319860	7930	7930	7930	7930	0
466	20231103	131500	431319860	7930	7930	7930	7930	0
467	20231103	131400	431319860	7930	7900	7930	7880	744
468	20231103	131300	425453340	7900	7900	7900	7900	0
469	20231103	131200	425453340	7900	7910	7910	7900	164
470	20231103	131100	424156120	7920	7920	7920	7920	0
471	20231103	131000	424156120	7920	7940	7940	7920	40
472	20231103	130900	423839250	7970	7970	7970	7970	0
473	20231103	130800	423839250	7970	7970	7970	7970	0
474	20231103	130700	423839250	7970	7970	7970	7970	0
475	20231103	130600	423839250	7970	7970	7970	7970	1
476	20231103	130500	423831280	7980	7980	7980	7980	0
477	20231103	130400	423831280	7980	7980	7980	7980	0
478	20231103	130300	423831280	7980	7980	7980	7980	0
479	20231103	130200	423831280	7980	7980	7980	7980	0
480	20231103	130100	423831280	7980	7970	7980	7970	2
481	20231103	130000	423815330	7980	7980	7980	7980	19
482	20231103	125900	423663710	7980	7980	7980	7980	10
483	20231103	125800	423583910	7960	7960	7960	7960	1
484	20231103	125700	423575950	7970	7970	7970	7970	10
485	20231103	125600	423496250	7960	7960	7960	7960	22
486	20231103	125500	423321130	7970	7970	7970	7970	10
487	20231103	125400	423241430	7950	7980	7980	7950	324
488	20231103	125300	420665330	7980	7980	7980	7980	10
489	20231103	125200	420585530	7980	7980	7980	7980	10
490	20231103	125100	420505730	7980	7980	7980	7980	319
491	20231103	125000	417960110	7980	7980	7980	7980	10
492	20231103	124900	417880310	7980	7970	7980	7970	5
493	20231103	124800	417840420	7970	7970	7970	7970	25
494	20231103	124700	417641170	7970	7970	7970	7970	12
495	20231103	124600	417545530	7960	7960	7960	7960	1
496	20231103	124500	417537570	7950	7970	7970	7950	11
497	20231103	124400	417449920	7970	7970	7970	7970	10
498	20231103	124300	417370220	7960	7970	7970	7960	11
499	20231103	124200	417282560	7970	7980	7980	7970	261
500	20231103	124100	415202290	7980	7980	7980	7980	10
501	20231103	124000	415122490	7980	7980	7980	7980	10
502	20231103	123900	415042690	7980	7980	7980	7980	10
503	20231103	123800	414962890	7980	7980	7980	7980	10
504	20231103	123700	414883090	7970	7980	7980	7970	40
505	20231103	123600	414564190	7970	7980	7980	7970	20
506	20231103	123500	414404600	7980	7980	7980	7980	10
507	20231103	123400	414324800	7970	7970	7970	7970	1
508	20231103	123300	414316830	7950	7980	7980	7950	35
509	20231103	123200	414038280	7960	7980	7980	7960	11
510	20231103	123100	413950520	7970	7990	7990	7970	201
511	20231103	123000	412348050	7990	8010	8010	7990	50
512	20231103	122900	411948150	8020	8020	8020	8020	12
513	20231103	122800	411851910	8020	8010	8020	8010	20
514	20231103	122700	411691540	8010	8010	8020	8010	6
515	20231103	122600	411643470	8010	8000	8010	8000	76
516	20231103	122500	411035370	8000	8000	8020	8000	16
517	20231103	122400	410907170	8020	8020	8020	8020	25
518	20231103	122300	410706670	8020	8020	8020	8020	10
519	20231103	122200	410626470	8020	8020	8020	8020	17
520	20231103	122100	410490130	8020	8020	8020	8020	10
521	20231103	122000	410409930	8010	8010	8010	8010	3
522	20231103	121900	410385900	8010	8010	8010	8010	10
523	20231103	121800	410305800	8010	8010	8010	8010	10
524	20231103	121700	410225700	8010	8010	8010	8010	11
525	20231103	121600	410137590	7970	7970	7970	7970	313
526	20231103	121500	407642980	7930	7970	7970	7930	11
527	20231103	121400	407555350	7970	7970	7970	7970	10
528	20231103	121300	407475650	7970	7970	7970	7970	10
529	20231103	121200	407395950	7970	7970	7970	7970	34
530	20231103	121100	407124970	7960	8000	8000	7940	1279
531	20231103	121000	396954520	7980	8000	8010	7980	1114
532	20231103	120900	388054510	8020	8020	8030	8020	66
533	20231103	120800	387525090	8020	8030	8030	8020	92
534	20231103	120700	386786370	8030	8030	8040	8030	21
535	20231103	120600	386617640	8040	8040	8040	8040	10
536	20231103	120500	386537240	8030	8040	8040	8030	11
537	20231103	120400	386448810	8040	8040	8040	8040	10
538	20231103	120300	386368410	8040	8040	8040	8040	10
539	20231103	120200	386288010	8040	8030	8040	8030	120
540	20231103	120100	385324170	8030	8040	8040	8030	310
541	20231103	120000	382834770	8040	8040	8050	8040	610
542	20231103	115900	377930270	8040	8050	8050	8040	12
543	20231103	115800	377833680	8050	8020	8050	8020	379
544	20231103	115700	374788060	8020	7990	8020	7990	752
545	20231103	115600	368764420	7990	7980	7990	7980	121
546	20231103	115500	367798670	7980	7980	7990	7980	13
547	20231103	115400	367694830	7970	7960	7970	7960	93
548	20231103	115300	366954530	7950	7940	7950	7940	214
549	20231103	115200	365253590	7940	7940	7940	7940	10
550	20231103	115100	365174190	7940	7940	7940	7940	10
551	20231103	115000	365094790	7940	7930	7940	7930	63
552	20231103	114900	364595100	7930	7930	7930	7930	10
553	20231103	114800	364515800	7930	7930	7930	7930	10
554	20231103	114700	364436500	7930	7930	7930	7930	16
555	20231103	114600	364309620	7930	7930	7930	7930	10
556	20231103	114500	364230320	7920	7920	7920	7920	4
557	20231103	114400	364198640	7910	7890	7910	7890	352
558	20231103	114300	361415940	7890	7890	7890	7890	10
559	20231103	114200	361337040	7880	7890	7890	7880	64
560	20231103	114100	360832620	7880	7900	7900	7880	685
561	20231103	114000	355427910	7910	7910	7910	7910	10
562	20231103	113900	355348810	7900	7910	7910	7900	40
563	20231103	113800	355032710	7910	7910	7910	7910	10
564	20231103	113700	354953610	7910	7910	7910	7910	10
565	20231103	113600	354874510	7910	7910	7910	7910	10
566	20231103	113500	354795410	7900	7910	7910	7900	11
567	20231103	113400	354708410	7920	7920	7920	7920	18
568	20231103	113300	354565850	7920	7920	7920	7920	10
569	20231103	113200	354486650	7910	7910	7910	7910	2
570	20231103	113100	354470830	7910	7910	7910	7910	10
571	20231103	113000	354391730	7910	7920	7920	7910	38
572	20231103	112900	354091050	7920	7910	7920	7910	61
573	20231103	112800	353607940	7920	7920	7920	7920	11
574	20231103	112700	353520820	7920	7900	7920	7890	110
575	20231103	112600	352652460	7920	7920	7920	7920	12
576	20231103	112500	352557420	7920	7900	7920	7900	449
577	20231103	112400	349006120	7920	7920	7920	7920	268
578	20231103	112300	346883560	7900	7920	7920	7900	321
579	20231103	112200	344345240	7920	7900	7920	7900	74
580	20231103	112100	343760010	7900	7900	7900	7900	10
581	20231103	112000	343681010	7900	7900	7900	7900	0
582	20231103	111900	343681010	7900	7870	7900	7870	5
583	20231103	111800	343641630	7850	7850	7850	7850	0
584	20231103	111700	343641630	7850	7850	7850	7850	0
585	20231103	111600	343641630	7850	7850	7850	7850	1
586	20231103	111500	343633780	7860	7880	7880	7860	1100
587	20231103	111400	334987300	7880	7880	7880	7880	0
588	20231103	111300	334987300	7880	7880	7880	7880	22
589	20231103	111200	334813940	7890	7890	7890	7890	0
590	20231103	111100	334813940	7890	7890	7890	7890	0
591	20231103	111000	334813940	7890	7890	7890	7890	50
592	20231103	110900	334419440	7890	7890	7890	7890	0
593	20231103	110800	334419440	7890	7890	7890	7890	0
594	20231103	110700	334419440	7890	7890	7890	7890	56
595	20231103	110600	333977600	7880	7880	7880	7880	0
596	20231103	110500	333977600	7880	7880	7880	7880	0
597	20231103	110400	333977600	7880	7880	7880	7880	0
598	20231103	110300	333977600	7880	7880	7880	7880	0
599	20231103	110200	333977600	7880	7880	7880	7880	45
600	20231103	110100	333623000	7890	7890	7890	7890	21
601	20231103	110000	333457310	7890	7890	7890	7890	63
602	20231103	105900	332960240	7890	7890	7890	7890	160
603	20231103	105800	331697840	7880	7880	7880	7880	2
604	20231103	105700	331682080	7880	7880	7880	7880	0
605	20231103	105600	331682080	7880	7870	7880	7870	2
606	20231103	105500	331666330	7850	7850	7850	7850	0
607	20231103	105400	331666330	7850	7850	7850	7850	5
608	20231103	105300	331627080	7860	7860	7860	7860	56
609	20231103	105200	331186920	7850	7860	7860	7850	150
610	20231103	105100	330009340	7870	7870	7870	7870	0
611	20231103	105000	330009340	7870	7870	7870	7870	0
612	20231103	104900	330009340	7870	7870	7870	7870	1
613	20231103	104800	330001470	7870	7870	7870	7870	0
614	20231103	104700	330001470	7870	7870	7870	7870	100
615	20231103	104600	329214470	7880	7880	7880	7880	15
616	20231103	104500	329096270	7880	7880	7880	7880	5
617	20231103	104400	329056870	7900	7900	7900	7900	1
618	20231103	104300	329048970	7880	7880	7880	7880	56
619	20231103	104200	328607690	7900	7900	7900	7900	92
620	20231103	104100	327880890	7900	7870	7900	7860	106
621	20231103	104000	327045530	7860	7830	7860	7830	104
622	20231103	103900	326230520	7830	7830	7830	7830	0
623	20231103	103800	326230520	7830	7830	7830	7830	0
624	20231103	103700	326230520	7830	7830	7830	7830	0
625	20231103	103600	326230520	7830	7830	7830	7830	1000
626	20231103	103500	318400520	7860	7860	7860	7860	13
627	20231103	103400	318298340	7830	7830	7830	7830	0
628	20231103	103300	318298340	7830	7830	7830	7830	13
629	20231103	103200	318196550	7820	7850	7850	7820	2500
630	20231103	103100	298634730	7890	7890	7890	7890	0
631	20231103	103000	298634730	7890	7890	7890	7890	0
632	20231103	102900	298634730	7890	7890	7890	7890	0
633	20231103	102800	298634730	7890	7840	7890	7840	483
634	20231103	102700	294847880	7840	7840	7840	7840	0
635	20231103	102600	294847880	7840	7850	7850	7840	420
636	20231103	102500	291552080	7850	7850	7850	7850	10
637	20231103	102400	291473580	7840	7880	7880	7840	100
638	20231103	102300	290687960	7880	7880	7880	7880	0
639	20231103	102200	290687960	7880	7880	7880	7880	0
640	20231103	102100	290687960	7880	7880	7880	7880	0
641	20231103	102000	290687960	7880	7880	7880	7880	0
642	20231103	101900	290687960	7880	7880	7880	7880	132
643	20231103	101800	289647800	7880	7880	7880	7880	0
644	20231103	101700	289647800	7880	7880	7880	7880	0
645	20231103	101600	289647800	7880	7880	7880	7880	0
646	20231103	101500	289647800	7880	7880	7880	7880	9
647	20231103	101400	289576880	7900	7910	7910	7900	769
648	20231103	101300	283500480	7910	7920	7920	7910	101
649	20231103	101200	282701560	7920	7910	7920	7910	352
650	20231103	101100	279914510	7920	7920	7920	7920	3
651	20231103	101000	279890750	7920	7880	7920	7880	60
652	20231103	100900	279416310	7910	7920	7920	7910	389
653	20231103	100800	276339300	7920	7920	7920	7920	28
654	20231103	100700	276117540	7910	7900	7910	7900	533
655	20231103	100600	271902510	7910	7910	7910	7910	1
656	20231103	100500	271894600	7900	7900	7900	7900	3
657	20231103	100400	271870900	7910	7910	7910	7910	100
658	20231103	100300	271079900	7910	7850	7910	7850	2091
659	20231103	100200	254654000	7850	7850	7850	7850	146
660	20231103	100100	253507900	7850	7850	7850	7850	73
661	20231103	100000	252934850	7850	7850	7850	7850	110
662	20231103	095900	252071350	7850	7850	7850	7850	0
663	20231103	095800	252071350	7850	7840	7850	7840	103
664	20231103	095700	251263350	7850	7850	7850	7850	0
665	20231103	095600	251263350	7850	7840	7850	7840	25
666	20231103	095500	251067130	7850	7850	7850	7850	387
667	20231103	095400	248029180	7850	7850	7850	7850	114
668	20231103	095300	247134280	7870	7840	7870	7840	52
669	20231103	095200	246725100	7840	7840	7840	7840	157
670	20231103	095100	245494220	7890	7890	7890	7890	0
671	20231103	095000	245494220	7890	7890	7890	7890	54
672	20231103	094900	245068160	7890	7890	7890	7890	8
673	20231103	094800	245005040	7870	7830	7870	7830	34
674	20231103	094700	244738700	7820	7820	7820	7820	38
675	20231103	094600	244441540	7820	7820	7820	7820	100
676	20231103	094500	243659540	7790	7790	7790	7790	2177
677	20231103	094400	226700710	7790	7790	7790	7790	50
678	20231103	094300	226311210	7790	7790	7790	7790	0
679	20231103	094200	226311210	7790	7790	7790	7790	23
680	20231103	094100	226132040	7780	7780	7780	7780	131
681	20231103	094000	225112860	7780	7780	7780	7780	7
682	20231103	093900	225058400	7780	7790	7790	7780	125
683	20231103	093800	224084780	7800	7800	7800	7800	150
684	20231103	093700	222914780	7790	7790	7790	7790	0
685	20231103	093600	222914780	7790	7790	7790	7790	0
686	20231103	093500	222914780	7790	7770	7790	7770	100
687	20231103	093400	222136460	7770	7760	7770	7760	313
688	20231103	093300	219704960	7770	7770	7770	7770	848
689	20231103	093200	213116000	7770	7770	7770	7770	70
690	20231103	093100	212572100	7770	7800	7800	7770	27
691	20231103	093000	212361680	7800	7790	7800	7770	250
692	20231103	092900	210412300	7780	7780	7780	7780	0
693	20231103	092800	210412300	7780	7780	7780	7780	35
694	20231103	092700	210140000	7780	7780	7780	7780	99
695	20231103	092600	209369780	7780	7800	7800	7780	241
696	20231103	092500	207494450	7800	7820	7820	7800	926
697	20231103	092400	200270410	7830	7890	7890	7830	5049
698	20231103	092300	160599470	7880	7880	7880	7880	96
699	20231103	092200	159842990	7910	7900	7910	7880	823
700	20231103	092100	153350140	7900	7900	7900	7900	1046
701	20231103	092000	145086740	7900	7900	7900	7900	2779
702	20231103	091900	123132640	7900	7920	7920	7900	39
703	20231103	091800	122824480	7920	7920	7920	7910	132
704	20231103	091700	121779980	7910	7940	7940	7910	303
705	20231103	091600	119380330	7960	7980	7980	7960	643
706	20231103	091500	114256080	7970	7990	7990	7970	233
707	20231103	091400	112397870	8000	8000	8000	8000	0
708	20231103	091300	112397870	8000	7990	8000	7990	51
709	20231103	091200	111989900	8000	7970	8000	7970	37
710	20231103	091100	111693990	7970	8000	8000	7970	104
711	20231103	091000	110865050	8000	7930	8000	7930	508
712	20231103	090900	106816540	7930	7920	7930	7900	369
713	20231103	090800	103899860	7920	7930	7930	7920	4
714	20231103	090700	103868170	7930	7950	7950	7890	2810
715	20231103	090600	81634780	7950	7970	7980	7940	922
716	20231103	090500	74306070	8010	8010	8020	7970	953
717	20231103	090400	66683530	7970	8010	8020	7970	2081
718	20231103	090300	50017510	8020	8010	8020	8010	261
719	20231103	090200	47925360	8010	7930	8020	7930	2470
720	20231103	090100	28208010	7970	7930	7970	7930	479
721	20231103	090000	24401540	7960	7880	7970	7880	3094