KissMeData/330590/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210500	598345410	3010	3010	3010	3010	11778
3	20231103	210400	598345410	3010	3010	3010	3010	0
4	20231103	210300	598345410	3010	3010	3010	3010	0
5	20231103	210200	598345410	3010	3010	3010	3010	0
6	20231103	210100	598345410	3010	3010	3010	3010	0
7	20231103	210000	598345410	3010	3010	3010	3010	0
8	20231103	205900	598345410	3010	3010	3010	3010	0
9	20231103	205800	598345410	3010	3010	3010	3010	0
10	20231103	205700	598345410	3010	3010	3010	3010	0
11	20231103	205600	598345410	3010	3010	3010	3010	0
12	20231103	205500	598345410	3010	3010	3010	3010	0
13	20231103	205400	598345410	3010	3010	3010	3010	0
14	20231103	205300	598345410	3010	3010	3010	3010	0
15	20231103	205200	598345410	3010	3010	3010	3010	0
16	20231103	205100	598345410	3010	3010	3010	3010	0
17	20231103	205000	598345410	3010	3010	3010	3010	0
18	20231103	204900	598345410	3010	3010	3010	3010	0
19	20231103	204800	598345410	3010	3010	3010	3010	0
20	20231103	204700	598345410	3010	3010	3010	3010	0
21	20231103	204600	598345410	3010	3010	3010	3010	0
22	20231103	204500	598345410	3010	3010	3010	3010	0
23	20231103	204400	598345410	3010	3010	3010	3010	0
24	20231103	204300	598345410	3010	3010	3010	3010	0
25	20231103	204200	598345410	3010	3010	3010	3010	0
26	20231103	204100	598345410	3010	3010	3010	3010	0
27	20231103	204000	598345410	3010	3010	3010	3010	0
28	20231103	203900	598345410	3010	3010	3010	3010	0
29	20231103	203800	598345410	3010	3010	3010	3010	0
30	20231103	203700	598345410	3010	3010	3010	3010	0
31	20231103	203600	598345410	3010	3010	3010	3010	0
32	20231103	203500	598345410	3010	3010	3010	3010	11778
33	20231103	203400	598345410	3010	3010	3010	3010	0
34	20231103	203300	598345410	3010	3010	3010	3010	0
35	20231103	203200	598345410	3010	3010	3010	3010	0
36	20231103	203100	598345410	3010	3010	3010	3010	0
37	20231103	203000	598345410	3010	3010	3010	3010	0
38	20231103	202900	598345410	3010	3010	3010	3010	0
39	20231103	202800	598345410	3010	3010	3010	3010	0
40	20231103	202700	598345410	3010	3010	3010	3010	0
41	20231103	202600	598345410	3010	3010	3010	3010	0
42	20231103	202500	598345410	3010	3010	3010	3010	0
43	20231103	202400	598345410	3010	3010	3010	3010	0
44	20231103	202300	598345410	3010	3010	3010	3010	0
45	20231103	202200	598345410	3010	3010	3010	3010	0
46	20231103	202100	598345410	3010	3010	3010	3010	0
47	20231103	202000	598345410	3010	3010	3010	3010	0
48	20231103	201900	598345410	3010	3010	3010	3010	0
49	20231103	201800	598345410	3010	3010	3010	3010	0
50	20231103	201700	598345410	3010	3010	3010	3010	0
51	20231103	201600	598345410	3010	3010	3010	3010	0
52	20231103	201500	598345410	3010	3010	3010	3010	0
53	20231103	201400	598345410	3010	3010	3010	3010	0
54	20231103	201300	598345410	3010	3010	3010	3010	0
55	20231103	201200	598345410	3010	3010	3010	3010	0
56	20231103	201100	598345410	3010	3010	3010	3010	0
57	20231103	201000	598345410	3010	3010	3010	3010	0
58	20231103	200900	598345410	3010	3010	3010	3010	0
59	20231103	200800	598345410	3010	3010	3010	3010	0
60	20231103	200700	598345410	3010	3010	3010	3010	0
61	20231103	200600	598345410	3010	3010	3010	3010	0
62	20231103	200500	598345410	3010	3010	3010	3010	11778
63	20231103	200400	598345410	3010	3010	3010	3010	0
64	20231103	200300	598345410	3010	3010	3010	3010	0
65	20231103	200200	598345410	3010	3010	3010	3010	0
66	20231103	200100	598345410	3010	3010	3010	3010	0
67	20231103	200000	598345410	3010	3010	3010	3010	0
68	20231103	195900	598345410	3010	3010	3010	3010	0
69	20231103	195800	598345410	3010	3010	3010	3010	0
70	20231103	195700	598345410	3010	3010	3010	3010	0
71	20231103	195600	598345410	3010	3010	3010	3010	0
72	20231103	195500	598345410	3010	3010	3010	3010	0
73	20231103	195400	598345410	3010	3010	3010	3010	0
74	20231103	195300	598345410	3010	3010	3010	3010	0
75	20231103	195200	598345410	3010	3010	3010	3010	0
76	20231103	195100	598345410	3010	3010	3010	3010	0
77	20231103	195000	598345410	3010	3010	3010	3010	0
78	20231103	194900	598345410	3010	3010	3010	3010	0
79	20231103	194800	598345410	3010	3010	3010	3010	0
80	20231103	194700	598345410	3010	3010	3010	3010	0
81	20231103	194600	598345410	3010	3010	3010	3010	0
82	20231103	194500	598345410	3010	3010	3010	3010	0
83	20231103	194400	598345410	3010	3010	3010	3010	0
84	20231103	194300	598345410	3010	3010	3010	3010	0
85	20231103	194200	598345410	3010	3010	3010	3010	0
86	20231103	194100	598345410	3010	3010	3010	3010	0
87	20231103	194000	598345410	3010	3010	3010	3010	0
88	20231103	193900	598345410	3010	3010	3010	3010	0
89	20231103	193800	598345410	3010	3010	3010	3010	0
90	20231103	193700	598345410	3010	3010	3010	3010	0
91	20231103	193600	598345410	3010	3010	3010	3010	0
92	20231103	193500	598345410	3010	3010	3010	3010	11778
93	20231103	193400	598345410	3010	3010	3010	3010	0
94	20231103	193300	598345410	3010	3010	3010	3010	0
95	20231103	193200	598345410	3010	3010	3010	3010	0
96	20231103	193100	598345410	3010	3010	3010	3010	0
97	20231103	193000	598345410	3010	3010	3010	3010	0
98	20231103	192900	598345410	3010	3010	3010	3010	0
99	20231103	192800	598345410	3010	3010	3010	3010	0
100	20231103	192700	598345410	3010	3010	3010	3010	0
101	20231103	192600	598345410	3010	3010	3010	3010	0
102	20231103	192500	598345410	3010	3010	3010	3010	0
103	20231103	192400	598345410	3010	3010	3010	3010	0
104	20231103	192300	598345410	3010	3010	3010	3010	0
105	20231103	192200	598345410	3010	3010	3010	3010	0
106	20231103	192100	598345410	3010	3010	3010	3010	0
107	20231103	192000	598345410	3010	3010	3010	3010	0
108	20231103	191900	598345410	3010	3010	3010	3010	0
109	20231103	191800	598345410	3010	3010	3010	3010	0
110	20231103	191700	598345410	3010	3010	3010	3010	0
111	20231103	191600	598345410	3010	3010	3010	3010	0
112	20231103	191500	598345410	3010	3010	3010	3010	0
113	20231103	191400	598345410	3010	3010	3010	3010	0
114	20231103	191300	598345410	3010	3010	3010	3010	0
115	20231103	191200	598345410	3010	3010	3010	3010	0
116	20231103	191100	598345410	3010	3010	3010	3010	0
117	20231103	191000	598345410	3010	3010	3010	3010	0
118	20231103	190900	598345410	3010	3010	3010	3010	0
119	20231103	190800	598345410	3010	3010	3010	3010	0
120	20231103	190700	598345410	3010	3010	3010	3010	0
121	20231103	190600	598345410	3010	3010	3010	3010	0
122	20231103	190500	598345410	3010	3010	3010	3010	11778
123	20231103	190400	598345410	3010	3010	3010	3010	0
124	20231103	190300	598345410	3010	3010	3010	3010	0
125	20231103	190200	598345410	3010	3010	3010	3010	0
126	20231103	190100	598345410	3010	3010	3010	3010	0
127	20231103	190000	598345410	3010	3010	3010	3010	0
128	20231103	185900	598345410	3010	3010	3010	3010	0
129	20231103	185800	598345410	3010	3010	3010	3010	0
130	20231103	185700	598345410	3010	3010	3010	3010	0
131	20231103	185600	598345410	3010	3010	3010	3010	0
132	20231103	185500	598345410	3010	3010	3010	3010	0
133	20231103	185400	598345410	3010	3010	3010	3010	0
134	20231103	185300	598345410	3010	3010	3010	3010	0
135	20231103	185200	598345410	3010	3010	3010	3010	0
136	20231103	185100	598345410	3010	3010	3010	3010	0
137	20231103	185000	598345410	3010	3010	3010	3010	0
138	20231103	184900	598345410	3010	3010	3010	3010	0
139	20231103	184800	598345410	3010	3010	3010	3010	0
140	20231103	184700	598345410	3010	3010	3010	3010	0
141	20231103	184600	598345410	3010	3010	3010	3010	0
142	20231103	184500	598345410	3010	3010	3010	3010	0
143	20231103	184400	598345410	3010	3010	3010	3010	0
144	20231103	184300	598345410	3010	3010	3010	3010	0
145	20231103	184200	598345410	3010	3010	3010	3010	0
146	20231103	184100	598345410	3010	3010	3010	3010	0
147	20231103	184000	598345410	3010	3010	3010	3010	0
148	20231103	183900	598345410	3010	3010	3010	3010	0
149	20231103	183800	598345410	3010	3010	3010	3010	0
150	20231103	183700	598345410	3010	3010	3010	3010	0
151	20231103	183600	598345410	3010	3010	3010	3010	0
152	20231103	183500	598345410	3010	3010	3010	3010	11778
153	20231103	183400	598345410	3010	3010	3010	3010	0
154	20231103	183300	598345410	3010	3010	3010	3010	0
155	20231103	183200	598345410	3010	3010	3010	3010	0
156	20231103	183100	598345410	3010	3010	3010	3010	0
157	20231103	183000	598345410	3010	3010	3010	3010	0
158	20231103	182900	598345410	3010	3010	3010	3010	0
159	20231103	182800	598345410	3010	3010	3010	3010	0
160	20231103	182700	598345410	3010	3010	3010	3010	0
161	20231103	182600	598345410	3010	3010	3010	3010	0
162	20231103	182500	598345410	3010	3010	3010	3010	0
163	20231103	182400	598345410	3010	3010	3010	3010	0
164	20231103	182300	598345410	3010	3010	3010	3010	0
165	20231103	182200	598345410	3010	3010	3010	3010	0
166	20231103	182100	598345410	3010	3010	3010	3010	0
167	20231103	182000	598345410	3010	3010	3010	3010	0
168	20231103	181900	598345410	3010	3010	3010	3010	0
169	20231103	181800	598345410	3010	3010	3010	3010	0
170	20231103	181700	598345410	3010	3010	3010	3010	0
171	20231103	181600	598345410	3010	3010	3010	3010	0
172	20231103	181500	598345410	3010	3010	3010	3010	0
173	20231103	181400	598345410	3010	3010	3010	3010	0
174	20231103	181300	598345410	3010	3010	3010	3010	0
175	20231103	181200	598345410	3010	3010	3010	3010	0
176	20231103	181100	598345410	3010	3010	3010	3010	0
177	20231103	181000	598345410	3010	3010	3010	3010	0
178	20231103	180900	598345410	3010	3010	3010	3010	0
179	20231103	180800	598345410	3010	3010	3010	3010	0
180	20231103	180700	598345410	3010	3010	3010	3010	0
181	20231103	180600	598345410	3010	3010	3010	3010	0
182	20231103	180500	598345410	3010	3010	3010	3010	11778
183	20231103	180400	598345410	3010	3010	3010	3010	0
184	20231103	180300	598345410	3010	3010	3010	3010	0
185	20231103	180200	598345410	3010	3010	3010	3010	0
186	20231103	180100	598345410	3010	3010	3010	3010	0
187	20231103	180000	598345410	3010	3010	3010	3010	0
188	20231103	175900	598345410	3010	3010	3010	3010	0
189	20231103	175800	598345410	3010	3010	3010	3010	0
190	20231103	175700	598345410	3010	3010	3010	3010	0
191	20231103	175600	598345410	3010	3010	3010	3010	0
192	20231103	175500	598345410	3010	3010	3010	3010	0
193	20231103	175400	598345410	3010	3010	3010	3010	0
194	20231103	175300	598345410	3010	3010	3010	3010	0
195	20231103	175200	598345410	3010	3010	3010	3010	0
196	20231103	175100	598345410	3010	3010	3010	3010	0
197	20231103	175000	598345410	3010	3010	3010	3010	0
198	20231103	174900	598345410	3010	3010	3010	3010	0
199	20231103	174800	598345410	3010	3010	3010	3010	0
200	20231103	174700	598345410	3010	3010	3010	3010	0
201	20231103	174600	598345410	3010	3010	3010	3010	0
202	20231103	174500	598345410	3010	3010	3010	3010	0
203	20231103	174400	598345410	3010	3010	3010	3010	0
204	20231103	174300	598345410	3010	3010	3010	3010	0
205	20231103	174200	598345410	3010	3010	3010	3010	0
206	20231103	174100	598345410	3010	3010	3010	3010	0
207	20231103	174000	598345410	3010	3010	3010	3010	0
208	20231103	173900	598345410	3010	3010	3010	3010	0
209	20231103	173800	598345410	3010	3010	3010	3010	0
210	20231103	173700	598345410	3010	3010	3010	3010	0
211	20231103	173600	598345410	3010	3010	3010	3010	0
212	20231103	173500	598345410	3010	3010	3010	3010	11778
213	20231103	173400	598345410	3010	3010	3010	3010	0
214	20231103	173300	598345410	3010	3010	3010	3010	0
215	20231103	173200	598345410	3010	3010	3010	3010	0
216	20231103	173100	598345410	3010	3010	3010	3010	0
217	20231103	173000	598345410	3010	3010	3010	3010	0
218	20231103	172900	598345410	3010	3010	3010	3010	0
219	20231103	172800	598345410	3010	3010	3010	3010	0
220	20231103	172700	598345410	3010	3010	3010	3010	0
221	20231103	172600	598345410	3010	3010	3010	3010	0
222	20231103	172500	598345410	3010	3010	3010	3010	0
223	20231103	172400	598345410	3010	3010	3010	3010	0
224	20231103	172300	598345410	3010	3010	3010	3010	0
225	20231103	172200	598345410	3010	3010	3010	3010	0
226	20231103	172100	598345410	3010	3010	3010	3010	0
227	20231103	172000	598345410	3010	3010	3010	3010	0
228	20231103	171900	598345410	3010	3010	3010	3010	0
229	20231103	171800	598345410	3010	3010	3010	3010	0
230	20231103	171700	598345410	3010	3010	3010	3010	0
231	20231103	171600	598345410	3010	3010	3010	3010	0
232	20231103	171500	598345410	3010	3010	3010	3010	0
233	20231103	171400	598345410	3010	3010	3010	3010	0
234	20231103	171300	598345410	3010	3010	3010	3010	0
235	20231103	171200	598345410	3010	3010	3010	3010	0
236	20231103	171100	598345410	3010	3010	3010	3010	0
237	20231103	171000	598345410	3010	3010	3010	3010	0
238	20231103	170900	598345410	3010	3010	3010	3010	0
239	20231103	170800	598345410	3010	3010	3010	3010	0
240	20231103	170700	598345410	3010	3010	3010	3010	0
241	20231103	170600	598345410	3010	3010	3010	3010	0
242	20231103	170500	598345410	3010	3010	3010	3010	11778
243	20231103	170400	598345410	3010	3010	3010	3010	0
244	20231103	170300	598345410	3010	3010	3010	3010	0
245	20231103	170200	598345410	3010	3010	3010	3010	0
246	20231103	170100	598345410	3010	3010	3010	3010	0
247	20231103	170000	598345410	3010	3010	3010	3010	0
248	20231103	165900	598345410	3010	3010	3010	3010	0
249	20231103	165800	598345410	3010	3010	3010	3010	0
250	20231103	165700	598345410	3010	3010	3010	3010	0
251	20231103	165600	598345410	3010	3010	3010	3010	0
252	20231103	165500	598345410	3010	3010	3010	3010	0
253	20231103	165400	598345410	3010	3010	3010	3010	0
254	20231103	165300	598345410	3010	3010	3010	3010	0
255	20231103	165200	598345410	3010	3010	3010	3010	0
256	20231103	165100	598345410	3010	3010	3010	3010	0
257	20231103	165000	598345410	3010	3010	3010	3010	0
258	20231103	164900	598345410	3010	3010	3010	3010	0
259	20231103	164800	598345410	3010	3010	3010	3010	0
260	20231103	164700	598345410	3010	3010	3010	3010	0
261	20231103	164600	598345410	3010	3010	3010	3010	0
262	20231103	164500	598345410	3010	3010	3010	3010	0
263	20231103	164400	598345410	3010	3010	3010	3010	0
264	20231103	164300	598345410	3010	3010	3010	3010	0
265	20231103	164200	598345410	3010	3010	3010	3010	0
266	20231103	164100	598345410	3010	3010	3010	3010	0
267	20231103	164000	598345410	3010	3010	3010	3010	0
268	20231103	163900	598345410	3010	3010	3010	3010	0
269	20231103	163800	598345410	3010	3010	3010	3010	0
270	20231103	163700	598345410	3010	3010	3010	3010	0
271	20231103	163600	598345410	3010	3010	3010	3010	0
272	20231103	163500	598345410	3010	3010	3010	3010	11778
273	20231103	163400	598345410	3010	3010	3010	3010	0
274	20231103	163300	598345410	3010	3010	3010	3010	0
275	20231103	163200	598345410	3010	3010	3010	3010	0
276	20231103	163100	598345410	3010	3010	3010	3010	0
277	20231103	163000	598345410	3010	3010	3010	3010	0
278	20231103	162900	598345410	3010	3010	3010	3010	0
279	20231103	162800	598345410	3010	3010	3010	3010	0
280	20231103	162700	598345410	3010	3010	3010	3010	0
281	20231103	162600	598345410	3010	3010	3010	3010	0
282	20231103	162500	598345410	3010	3010	3010	3010	0
283	20231103	162400	598345410	3010	3010	3010	3010	0
284	20231103	162300	598345410	3010	3010	3010	3010	0
285	20231103	162200	598345410	3010	3010	3010	3010	0
286	20231103	162100	598345410	3010	3010	3010	3010	0
287	20231103	162000	598345410	3010	3010	3010	3010	0
288	20231103	161900	598345410	3010	3010	3010	3010	0
289	20231103	161800	598345410	3010	3010	3010	3010	0
290	20231103	161700	598345410	3010	3010	3010	3010	0
291	20231103	161600	598345410	3010	3010	3010	3010	0
292	20231103	161500	598345410	3010	3010	3010	3010	0
293	20231103	161400	598345410	3010	3010	3010	3010	0
294	20231103	161300	598345410	3010	3010	3010	3010	0
295	20231103	161200	598345410	3010	3010	3010	3010	0
296	20231103	161100	598345410	3010	3010	3010	3010	0
297	20231103	161000	598345410	3010	3010	3010	3010	0
298	20231103	160900	598345410	3010	3010	3010	3010	0
299	20231103	160800	598345410	3010	3010	3010	3010	0
300	20231103	160700	598345410	3010	3010	3010	3010	0
301	20231103	160600	598345410	3010	3010	3010	3010	0
302	20231103	160500	598345410	3010	3010	3010	3010	11778
303	20231103	160400	598345410	3010	3010	3010	3010	0
304	20231103	160300	598345410	3010	3010	3010	3010	0
305	20231103	160200	598345410	3010	3010	3010	3010	0
306	20231103	160100	598345410	3010	3010	3010	3010	0
307	20231103	160000	598345410	3010	3010	3010	3010	0
308	20231103	155900	598345410	3010	3010	3010	3010	0
309	20231103	155800	598345410	3010	3010	3010	3010	0
310	20231103	155700	598345410	3010	3010	3010	3010	0
311	20231103	155600	598345410	3010	3010	3010	3010	0
312	20231103	155500	598345410	3010	3010	3010	3010	0
313	20231103	155400	598345410	3010	3010	3010	3010	0
314	20231103	155300	598345410	3010	3010	3010	3010	0
315	20231103	155200	598345410	3010	3010	3010	3010	0
316	20231103	155100	598345410	3010	3010	3010	3010	0
317	20231103	155000	598345410	3010	3010	3010	3010	0
318	20231103	154900	598345410	3010	3010	3010	3010	0
319	20231103	154800	598345410	3010	3010	3010	3010	0
320	20231103	154700	598345410	3010	3010	3010	3010	0
321	20231103	154600	598345410	3010	3010	3010	3010	0
322	20231103	154500	598345410	3010	3010	3010	3010	0
323	20231103	154400	598345410	3010	3010	3010	3010	0
324	20231103	154300	598345410	3010	3010	3010	3010	0
325	20231103	154200	598345410	3010	3010	3010	3010	0
326	20231103	154100	598345410	3010	3010	3010	3010	0
327	20231103	154000	598345410	3010	3010	3010	3010	0
328	20231103	153900	598345410	3010	3010	3010	3010	0
329	20231103	153800	598345410	3010	3010	3010	3010	0
330	20231103	153700	598345410	3010	3010	3010	3010	0
331	20231103	153600	598345410	3010	3010	3010	3010	0
332	20231103	153500	598345410	3010	3010	3010	3010	11778
333	20231103	153400	598345410	3010	3010	3010	3010	0
334	20231103	153300	598345410	3010	3010	3010	3010	0
335	20231103	153200	598345410	3010	3010	3010	3010	0
336	20231103	153100	598345410	3010	3010	3010	3010	0
337	20231103	153000	598345410	3010	3010	3010	3010	11778
338	20231103	152900	562893630	3005	3005	3005	3005	0
339	20231103	152800	562893630	3005	3005	3005	3005	0
340	20231103	152700	562893630	3005	3005	3005	3005	0
341	20231103	152600	562893630	3005	3005	3005	3005	0
342	20231103	152500	562893630	3005	3005	3005	3005	0
343	20231103	152400	562893630	3005	3005	3005	3005	0
344	20231103	152300	562893630	3005	3005	3005	3005	0
345	20231103	152200	562893630	3005	3005	3005	3005	0
346	20231103	152100	562893630	3005	3005	3005	3005	0
347	20231103	152000	562893630	3005	3005	3005	3005	0
348	20231103	151900	562893630	3005	2995	3010	2995	20228
349	20231103	151800	502111625	3000	2995	3000	2995	274
350	20231103	151700	501290945	2995	3000	3000	2995	213
351	20231103	151600	500652945	3000	2995	3000	2995	1534
352	20231103	151500	496052110	2995	2995	3000	2995	418
353	20231103	151400	494800090	2995	3000	3000	2995	195
354	20231103	151300	494215340	2995	2995	3000	2995	82
355	20231103	151200	493969745	2995	2995	3000	2985	690
356	20231103	151100	491902990	2995	2995	2995	2990	5614
357	20231103	151000	475090640	2995	3000	3000	2995	53
358	20231103	150900	474931890	3000	2995	3000	2995	117
359	20231103	150800	474581460	2995	2995	2995	2995	63
360	20231103	150700	474392775	2995	2995	2995	2995	23
361	20231103	150600	474323890	2995	3000	3000	2995	2285
362	20231103	150500	467480255	3000	2995	3000	2995	151
363	20231103	150400	467027510	2995	2995	2995	2995	62
364	20231103	150300	466841820	2995	2995	2995	2995	810
365	20231103	150200	464415870	2995	2995	2995	2995	73
366	20231103	150100	464197235	2995	2995	2995	2995	50
367	20231103	150000	464047485	3000	3000	3000	2995	91
368	20231103	145900	463774740	3000	3000	3000	3000	1
369	20231103	145800	463771740	2995	2995	2995	2995	50
370	20231103	145700	463621990	3000	2995	3000	2995	52
371	20231103	145600	463466240	2995	2995	2995	2995	50
372	20231103	145500	463316490	3000	3000	3000	2995	82
373	20231103	145400	463070840	3000	2995	3000	2995	51
374	20231103	145300	462918090	2995	3000	3000	2995	57
375	20231103	145200	462747340	2995	2995	2995	2995	50
376	20231103	145100	462597590	3000	3000	3000	3000	1
377	20231103	145000	462594590	2995	2995	2995	2995	51
378	20231103	144900	462441845	3000	2995	3000	2995	51
379	20231103	144800	462289095	3000	3000	3000	2995	107
380	20231103	144700	461968345	2995	2990	2995	2990	1888
381	20231103	144600	456313945	2990	2990	2990	2990	63
382	20231103	144500	456125575	2990	2995	2995	2990	60
383	20231103	144400	455946125	2990	2995	2995	2990	325
384	20231103	144300	454973060	2990	2995	2995	2990	284
385	20231103	144200	454123875	2990	2995	2995	2990	57
386	20231103	144100	453953410	2990	2990	2990	2990	63
387	20231103	144000	453765040	2990	2985	2990	2985	135
388	20231103	143900	453361700	2990	2990	2990	2990	0
389	20231103	143800	453361700	2990	2985	2990	2985	2685
390	20231103	143700	445346065	2990	2990	2990	2985	52
391	20231103	143600	445190835	2985	2985	2985	2985	71
392	20231103	143500	444978900	2990	2990	2990	2990	524
393	20231103	143400	443412140	2990	2990	2990	2990	62
394	20231103	143300	443226760	2995	2990	2995	2990	65
395	20231103	143200	443032400	2995	2990	2995	2990	62
396	20231103	143100	442847015	2990	2990	2990	2990	28
397	20231103	143000	442763295	2990	2990	2990	2990	71
398	20231103	142900	442551005	2990	2995	2995	2990	64
399	20231103	142800	442359635	2990	2990	2990	2990	360
400	20231103	142700	441283235	2990	2990	2990	2990	190
401	20231103	142600	440715135	2990	2995	2995	2990	51
402	20231103	142500	440562640	2990	2995	2995	2990	54
403	20231103	142400	440401160	2990	2990	2990	2990	50
404	20231103	142300	440251660	2995	2995	2995	2995	254
405	20231103	142200	439490930	2990	2995	2995	2990	51
406	20231103	142100	439338435	2990	2990	2990	2990	73
407	20231103	142000	439120165	2990	2990	2990	2990	62
408	20231103	141900	438934785	2995	2995	2995	2995	1315
409	20231103	141800	434996360	2990	2990	2990	2990	88
410	20231103	141700	434733240	2990	2995	2995	2990	216
411	20231103	141600	434086650	2995	2990	2995	2990	69
412	20231103	141500	433880335	2990	2990	2990	2990	11
413	20231103	141400	433847445	2990	2990	2990	2990	62
414	20231103	141300	433662065	2990	2990	2990	2990	50
415	20231103	141200	433512565	2990	2990	2990	2990	51
416	20231103	141100	433360075	2995	2995	2995	2995	3
417	20231103	141000	433351090	2990	2995	2995	2990	83
418	20231103	140900	433102755	2990	2995	2995	2990	140
419	20231103	140800	432683705	3000	2995	3000	2995	1064
420	20231103	140700	429497020	2995	2995	2995	2995	1023
421	20231103	140600	426433135	2995	2995	2995	2995	50
422	20231103	140500	426283385	3000	2995	3000	2995	150
423	20231103	140400	425833635	2995	2995	2995	2995	74
424	20231103	140300	425612005	3000	3000	3000	3000	5
425	20231103	140200	425597005	3000	3000	3000	3000	38
426	20231103	140100	425483005	3000	3000	3000	3000	1328
427	20231103	140000	421499005	3000	2995	3000	2995	272
428	20231103	135900	420683965	3000	3000	3000	3000	1
429	20231103	135800	420680965	2995	2995	2995	2995	73
430	20231103	135700	420462330	2995	3000	3000	2995	55
431	20231103	135600	420297580	3000	3000	3000	3000	373
432	20231103	135500	419178580	3000	3000	3000	3000	0
433	20231103	135400	419178580	3000	3000	3000	3000	212
434	20231103	135300	418542580	3000	3000	3000	3000	162
435	20231103	135200	418056580	3000	3000	3000	3000	1191
436	20231103	135100	414483580	3000	3000	3000	3000	95
437	20231103	135000	414198580	3000	3000	3000	3000	150
438	20231103	134900	413748580	3000	3000	3000	3000	204
439	20231103	134800	413136580	2995	2995	2995	2995	52
440	20231103	134700	412980840	3005	3005	3005	3005	0
441	20231103	134600	412980840	3005	3005	3005	3005	0
442	20231103	134500	412980840	3005	3000	3005	3000	82
443	20231103	134400	412734835	3000	2995	3000	2995	5043
444	20231103	134300	397606085	2995	2995	2995	2995	1
445	20231103	134200	397603090	2995	3005	3005	2995	1962
446	20231103	134100	391717755	3000	3005	3005	3000	101
447	20231103	134000	391414500	3005	3000	3005	3000	314
448	20231103	133900	390471180	3000	3000	3000	3000	4709
449	20231103	133800	376344180	2995	2995	2995	2995	509
450	20231103	133700	374819725	2990	2995	2995	2990	130
451	20231103	133600	374430725	2995	2995	2995	2990	223
452	20231103	133500	373763145	2995	2995	2995	2995	195
453	20231103	133400	373179120	2995	2990	2995	2990	266
454	20231103	133300	372383700	2990	2990	2990	2990	75
455	20231103	133200	372159450	2985	2995	2995	2985	463
456	20231103	133100	370775380	2995	2995	2995	2995	9
457	20231103	133000	370748425	2990	2995	2995	2990	562
458	20231103	132900	369065545	2990	2995	2995	2990	498
459	20231103	132800	367574400	2995	2990	2995	2990	94
460	20231103	132700	367293140	2995	2990	2995	2990	13
461	20231103	132600	367254265	2990	2995	2995	2990	112
462	20231103	132500	366919075	2995	2995	2995	2990	413
463	20231103	132400	365682390	2995	2990	2995	2990	339
464	20231103	132300	364668720	2995	2995	2995	2995	1
465	20231103	132200	364665725	2990	2995	2995	2990	51
466	20231103	132100	364513230	2990	2990	2990	2990	50
467	20231103	132000	364363730	2995	2990	2995	2990	551
468	20231103	131900	362714235	2990	2990	2990	2990	0
469	20231103	131800	362714235	2990	2990	2990	2990	50
470	20231103	131700	362564735	2990	2990	2990	2990	50
471	20231103	131600	362415235	2995	2995	2995	2990	452
472	20231103	131500	361063745	2990	2990	2995	2990	239
473	20231103	131400	360348950	2990	2995	2995	2990	550
474	20231103	131300	358701950	2995	2995	2995	2990	71
475	20231103	131200	358489555	2995	2990	2995	2990	75
476	20231103	131100	358265180	2990	2990	2990	2990	0
477	20231103	131000	358265180	2990	2990	2990	2990	50
478	20231103	130900	358115680	2990	2995	2995	2990	64
479	20231103	130800	357924250	2995	2990	2995	2990	1080
480	20231103	130700	354689900	2990	2990	2990	2990	0
481	20231103	130600	354689900	2990	3000	3000	2990	72
482	20231103	130500	354474505	2995	2995	3000	2995	987
483	20231103	130400	351518435	2995	2990	2995	2990	1338
484	20231103	130300	347516020	2995	2995	2995	2995	242
485	20231103	130200	346791230	2995	2990	2995	2990	463
486	20231103	130100	345406845	2995	2990	2995	2990	64
487	20231103	130000	345215480	2995	2990	2995	2990	69
488	20231103	125900	345009160	2990	2990	2990	2990	8
489	20231103	125800	344985240	2995	2990	2995	2990	58
490	20231103	125700	344811815	2995	2990	2995	2990	81
491	20231103	125600	344569605	2990	2990	2990	2990	50
492	20231103	125500	344420105	2995	2995	2995	2995	200
493	20231103	125400	343821105	2995	2990	2995	2990	63
494	20231103	125300	343632730	2990	2990	2990	2990	75
495	20231103	125200	343408480	2995	2990	2995	2990	250
496	20231103	125100	342659980	2990	2990	2990	2990	0
497	20231103	125000	342659980	2990	2995	2995	2990	62
498	20231103	124900	342474540	2990	2995	2995	2990	84
499	20231103	124800	342223330	2995	2995	3000	2995	86
500	20231103	124700	341965620	3000	3000	3000	3000	1
501	20231103	124600	341962620	2995	2995	2995	2995	50
502	20231103	124500	341812870	2995	2995	2995	2995	62
503	20231103	124400	341627180	2995	2990	2995	2990	1131
504	20231103	124300	338240085	2995	2995	2995	2995	106
505	20231103	124200	337922615	2990	2995	2995	2990	276
506	20231103	124100	337096305	2995	3000	3000	2990	3996
507	20231103	124000	325128530	2995	2995	3000	2995	102
508	20231103	123900	324822785	3000	3000	3000	3000	1
509	20231103	123800	324819785	2995	2995	2995	2995	2177
510	20231103	123700	318299670	3000	3000	3000	3000	145
511	20231103	123600	317864670	3000	3000	3000	3000	44
512	20231103	123500	317732670	3000	2990	3000	2990	3104
513	20231103	123400	308433685	2990	2995	2995	2990	160
514	20231103	123300	307955280	2990	2990	2990	2990	161
515	20231103	123200	307473890	2990	2990	2990	2990	1
516	20231103	123100	307470900	2990	2990	2990	2990	776
517	20231103	123000	305150660	2990	2990	2990	2985	1403
518	20231103	122900	300955940	2990	2990	2990	2990	50
519	20231103	122800	300806440	2990	2990	2990	2990	0
520	20231103	122700	300806440	2990	2990	2990	2990	1107
521	20231103	122600	297496510	2985	2985	2985	2985	61
522	20231103	122500	297314425	2985	2985	2985	2985	84
523	20231103	122400	297063685	2985	2985	2985	2985	0
524	20231103	122300	297063685	2985	2985	2985	2985	50
525	20231103	122200	296914435	2985	2985	2985	2985	50
526	20231103	122100	296765185	2985	2985	2985	2985	63
527	20231103	122000	296577130	2985	2985	2985	2985	1
528	20231103	121900	296574145	2985	2985	2985	2985	1690
529	20231103	121800	291529495	2980	2980	2980	2980	58
530	20231103	121700	291356655	2980	2980	2980	2975	3118
531	20231103	121600	282065265	2980	2975	2980	2975	3
532	20231103	121500	282056330	2975	2975	2975	2975	50
533	20231103	121400	281907580	2975	2975	2975	2975	50
534	20231103	121300	281758830	2975	2975	2975	2975	51
535	20231103	121200	281607105	2975	2975	2975	2975	0
536	20231103	121100	281607105	2975	2975	2980	2975	96
537	20231103	121000	281321280	2975	2970	2975	2970	78
538	20231103	120900	281089315	2970	2975	2980	2970	953
539	20231103	120800	278254945	2970	2970	2970	2970	0
540	20231103	120700	278254945	2970	2970	2970	2970	50
541	20231103	120600	278106445	2975	2970	2975	2970	450
542	20231103	120500	276767945	2975	2970	2975	2970	52
543	20231103	120400	276613495	2970	2970	2970	2970	0
544	20231103	120300	276613495	2970	2970	2970	2970	150
545	20231103	120200	276167995	2970	2970	2970	2970	50
546	20231103	120100	276019495	2970	2970	2970	2970	61
547	20231103	120000	275838325	2970	2975	2975	2970	27
548	20231103	115900	275758130	2970	2975	2975	2970	79
549	20231103	115800	275523355	2975	2970	2975	2970	155
550	20231103	115700	275062655	2970	2970	2970	2970	50
551	20231103	115600	274914155	2975	2975	2975	2975	211
552	20231103	115500	274286430	2970	2970	2970	2970	50
553	20231103	115400	274137930	2975	2975	2975	2970	433
554	20231103	115300	272851550	2975	2975	2975	2970	71
555	20231103	115200	272640665	2970	2970	2970	2970	13
556	20231103	115100	272602055	2970	2970	2970	2970	62
557	20231103	115000	272417915	2970	2975	2975	2970	62
558	20231103	114900	272233770	2975	2975	2975	2975	618
559	20231103	114800	270395220	2980	2975	2980	2975	541
560	20231103	114700	268785695	2975	2975	2975	2975	51
561	20231103	114600	268633970	2975	2975	2975	2975	76
562	20231103	114500	268407870	2975	2975	2975	2975	67
563	20231103	114400	268208545	2975	2975	2975	2975	336
564	20231103	114300	267208945	2975	2975	2975	2975	221
565	20231103	114200	266551470	2975	2975	2975	2975	122
566	20231103	114100	266188520	2975	2975	2975	2975	50
567	20231103	114000	266039770	2975	2975	2975	2975	0
568	20231103	113900	266039770	2975	2975	2975	2975	539
569	20231103	113800	264436245	2975	2975	2975	2975	50
570	20231103	113700	264287495	2975	2975	2975	2975	51
571	20231103	113600	264135770	2975	2980	2980	2975	3440
572	20231103	113500	253901765	2975	2980	2980	2975	51
573	20231103	113400	253750035	2975	2980	2980	2975	306
574	20231103	113300	252838405	2975	2975	2975	2975	50
575	20231103	113200	252689655	2975	2975	2975	2975	0
576	20231103	113100	252689655	2975	2975	2980	2975	3515
577	20231103	113000	242231495	2970	2970	2970	2970	50
578	20231103	112900	242082995	2975	2970	2975	2970	52
579	20231103	112800	241928550	2975	2970	2975	2970	16
580	20231103	112700	241881020	2970	2970	2970	2970	51
581	20231103	112600	241729550	2970	2970	2970	2965	3669
582	20231103	112500	230832950	2970	2965	2970	2965	70
583	20231103	112400	230625390	2965	2965	2965	2965	24
584	20231103	112300	230554230	2965	2965	2965	2965	92
585	20231103	112200	230281450	2965	2970	2970	2965	83
586	20231103	112100	230035190	2970	2965	2970	2965	63
587	20231103	112000	229848330	2965	2970	2970	2965	17
588	20231103	111900	229797920	2965	2965	2965	2965	206
589	20231103	111800	229187130	2965	2965	2965	2965	50
590	20231103	111700	229038880	2970	2965	2970	2965	93
591	20231103	111600	228762920	2965	2965	2965	2965	28
592	20231103	111500	228679900	2965	2965	2965	2965	77
593	20231103	111400	228451595	2970	2965	2970	2965	78
594	20231103	111300	228220320	2965	2965	2965	2965	227
595	20231103	111200	227547265	2965	2965	2965	2965	21
596	20231103	111100	227485000	2965	2965	2965	2965	74
597	20231103	111000	227265590	2965	2965	2965	2965	78
598	20231103	110900	227034320	2965	2965	2965	2965	76
599	20231103	110800	226808980	2965	2965	2965	2965	12
600	20231103	110700	226773400	2965	2965	2965	2965	50
601	20231103	110600	226625150	2970	2965	2970	2965	63
602	20231103	110500	226438350	2965	2965	2965	2965	61
603	20231103	110400	226257485	2965	2965	2965	2965	12
604	20231103	110300	226221905	2965	2965	2970	2965	230
605	20231103	110200	225539950	2965	2970	2970	2965	86
606	20231103	110100	225284955	2965	2965	2965	2965	123
607	20231103	110000	224920260	2965	2970	2970	2965	70
608	20231103	105900	224712460	2965	2965	2965	2965	51
609	20231103	105800	224561245	2965	2965	2970	2965	113
610	20231103	105700	224226195	2965	2965	2965	2965	50
611	20231103	105600	224077945	2970	2965	2970	2965	311
612	20231103	105500	223154325	2965	2965	2970	2960	784
613	20231103	105400	220830365	2965	2970	2970	2960	2868
614	20231103	105300	212337220	2970	2965	2970	2965	216
615	20231103	105200	211696155	2965	2965	2965	2965	19
616	20231103	105100	211639820	2970	2970	2970	2970	391
617	20231103	105000	210478550	2970	2970	2970	2970	30
618	20231103	104900	210389450	2970	2970	2970	2970	27
619	20231103	104800	210309260	2970	2980	2980	2970	501
620	20231103	104700	208818445	2980	2980	2980	2980	46
621	20231103	104600	208681365	2980	2980	2980	2980	0
622	20231103	104500	208681365	2980	2980	2980	2980	1
623	20231103	104400	208678385	2980	2980	2980	2980	0
624	20231103	104300	208678385	2980	2980	2980	2980	26
625	20231103	104200	208600905	2980	2980	2980	2980	35
626	20231103	104100	208496605	2975	2975	2975	2970	37
627	20231103	104000	208386535	2975	2980	2980	2975	1062
628	20231103	103900	205222010	2980	2980	2980	2980	32
629	20231103	103800	205126650	2990	2990	2990	2990	39
630	20231103	103700	205010040	2990	2990	2990	2990	23
631	20231103	103600	204941270	2990	2990	2995	2990	70
632	20231103	103500	204731870	2990	2990	2990	2990	3
633	20231103	103400	204722900	2990	2990	2995	2990	520
634	20231103	103300	203166985	2985	2985	2990	2985	1220
635	20231103	103200	199520220	2985	2975	2985	2965	69
636	20231103	103100	199315230	2990	2990	2990	2990	1
637	20231103	103000	199312240	2995	2985	2995	2985	2
638	20231103	102900	199306260	2995	2995	2995	2995	11
639	20231103	102800	199273315	2995	2995	2995	2995	76
640	20231103	102700	199045695	3000	2995	3005	2995	6578
641	20231103	102600	179308695	2995	2945	2995	2945	13544
642	20231103	102500	139153110	2940	2940	2940	2940	12
643	20231103	102400	139117830	2940	2940	2940	2940	11
644	20231103	102300	139085490	2940	2940	2940	2940	0
645	20231103	102200	139085490	2940	2940	2940	2940	12
646	20231103	102100	139050210	2940	2940	2940	2940	12
647	20231103	102000	139014930	2940	2940	2940	2940	12
648	20231103	101900	138979650	2940	2940	2940	2940	12
649	20231103	101800	138944370	2940	2940	2940	2940	0
650	20231103	101700	138944370	2940	2940	2940	2940	366
651	20231103	101600	137868330	2940	2940	2940	2940	11
652	20231103	101500	137835990	2940	2940	2940	2940	13
653	20231103	101400	137797770	2940	2940	2940	2940	55
654	20231103	101300	137636070	2940	2940	2940	2940	2167
655	20231103	101200	131265090	2940	2940	2940	2940	11
656	20231103	101100	131232750	2940	2940	2940	2940	0
657	20231103	101000	131232750	2940	2940	2940	2940	43
658	20231103	100900	131106330	2940	2940	2940	2940	0
659	20231103	100800	131106330	2940	2940	2940	2940	100
660	20231103	100700	130812330	2940	2940	2940	2940	4
661	20231103	100600	130800570	2940	2940	2940	2940	0
662	20231103	100500	130800570	2940	2940	2940	2935	4102
663	20231103	100400	118740695	2940	2940	2940	2940	0
664	20231103	100300	118740695	2940	2940	2940	2940	0
665	20231103	100200	118740695	2940	2940	2940	2940	0
666	20231103	100100	118740695	2940	2940	2940	2940	9
667	20231103	100000	118714235	2945	2935	2945	2935	3464
668	20231103	095900	108546790	2935	2935	2935	2935	530
669	20231103	095800	106991240	2935	2935	2935	2935	1
670	20231103	095700	106988305	2930	2930	2930	2930	11
671	20231103	095600	106956075	2930	2930	2930	2930	120
672	20231103	095500	106604475	2930	2930	2930	2930	23
673	20231103	095400	106537085	2930	2930	2935	2930	42
674	20231103	095300	106413925	2930	2930	2930	2930	11
675	20231103	095200	106381695	2930	2930	2930	2930	64
676	20231103	095100	106194175	2930	2930	2930	2930	13
677	20231103	095000	106156085	2930	2930	2930	2930	22
678	20231103	094900	106091625	2930	2935	2935	2930	21
679	20231103	094800	106030045	2935	2930	2935	2930	2013
680	20231103	094700	100121950	2935	2930	2935	2930	52
681	20231103	094600	99969440	2930	2935	2935	2930	41
682	20231103	094500	99849110	2930	2935	2935	2930	74
683	20231103	094400	99631975	2930	2935	2935	2930	216
684	20231103	094300	98999080	2935	2930	2935	2930	16
685	20231103	094200	98952175	2935	2930	2935	2930	13
686	20231103	094100	98914075	2930	2930	2930	2930	1
687	20231103	094000	98911145	2930	2935	2935	2930	13
688	20231103	093900	98873050	2935	2930	2935	2930	33
689	20231103	093800	98776305	2930	2935	2935	2930	139
690	20231103	093700	98368395	2930	2930	2935	2930	1917
691	20231103	093600	92751575	2930	2925	2930	2925	60
692	20231103	093500	92575915	2930	2930	2930	2925	75
693	20231103	093400	92356255	2930	2930	2930	2925	59
694	20231103	093300	92183615	2930	2930	2930	2925	43
695	20231103	093200	92057765	2925	2925	2925	2925	42
696	20231103	093100	91934915	2925	2925	2930	2925	31
697	20231103	093000	91844225	2930	2930	2930	2925	458
698	20231103	092900	90502375	2930	2930	2930	2930	918
699	20231103	092800	87812635	2930	2920	2930	2920	2676
700	20231103	092700	79985055	2925	2930	2930	2925	6586
701	20231103	092600	60707005	2935	2935	2935	2930	33
702	20231103	092500	60610295	2935	2930	2935	2930	34
703	20231103	092400	60510655	2930	2935	2935	2930	22
704	20231103	092300	60446170	2930	2930	2930	2930	18
705	20231103	092200	60393430	2935	2935	2935	2935	10
706	20231103	092100	60364080	2930	2930	2930	2930	1
707	20231103	092000	60361150	2930	2930	2930	2930	17
708	20231103	091900	60311340	2930	2930	2935	2930	46
709	20231103	091800	60176510	2930	2930	2930	2925	616
710	20231103	091700	58371690	2930	2930	2930	2930	17
711	20231103	091600	58321880	2930	2930	2930	2930	37
712	20231103	091500	58213470	2930	2930	2930	2930	35
713	20231103	091400	58110920	2930	2930	2930	2930	120
714	20231103	091300	57759320	2935	2930	2935	2920	818
715	20231103	091200	55369925	2930	2930	2930	2925	1760
716	20231103	091100	50221480	2930	2910	2930	2910	3884
717	20231103	091000	38891385	2915	2915	2915	2915	190
718	20231103	090900	38337535	2915	2925	2925	2910	6289
719	20231103	090800	19948100	2930	2930	2930	2930	2
720	20231103	090700	19942240	2930	2930	2930	2930	0
721	20231103	090600	19942240	2930	2935	2935	2930	1149
722	20231103	090500	16570655	2930	2935	2935	2930	2348
723	20231103	090400	9685285	2935	2935	2935	2935	11
724	20231103	090300	9653000	2950	2950	2950	2930	2462
725	20231103	090200	2434790	2945	2945	2945	2945	0
726	20231103	090100	2434790	2945	2940	2945	2940	530
727	20231103	090000	875235	2940	2925	2940	2925	299