KissMeData/083790/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195100	197935430	2695	2695	2695	2695	1984
3	20231103	195000	197935430	2695	2695	2695	2695	0
4	20231103	194900	197935430	2695	2695	2695	2695	0
5	20231103	194800	197935430	2695	2695	2695	2695	0
6	20231103	194700	197935430	2695	2695	2695	2695	0
7	20231103	194600	197935430	2695	2695	2695	2695	0
8	20231103	194500	197935430	2695	2695	2695	2695	0
9	20231103	194400	197935430	2695	2695	2695	2695	0
10	20231103	194300	197935430	2695	2695	2695	2695	0
11	20231103	194200	197935430	2695	2695	2695	2695	0
12	20231103	194100	197935430	2695	2695	2695	2695	0
13	20231103	194000	197935430	2695	2695	2695	2695	0
14	20231103	193900	197935430	2695	2695	2695	2695	0
15	20231103	193800	197935430	2695	2695	2695	2695	0
16	20231103	193700	197935430	2695	2695	2695	2695	0
17	20231103	193600	197935430	2695	2695	2695	2695	0
18	20231103	193500	197935430	2695	2695	2695	2695	0
19	20231103	193400	197935430	2695	2695	2695	2695	0
20	20231103	193300	197935430	2695	2695	2695	2695	0
21	20231103	193200	197935430	2695	2695	2695	2695	0
22	20231103	193100	197935430	2695	2695	2695	2695	0
23	20231103	193000	197935430	2695	2695	2695	2695	0
24	20231103	192900	197935430	2695	2695	2695	2695	0
25	20231103	192800	197935430	2695	2695	2695	2695	0
26	20231103	192700	197935430	2695	2695	2695	2695	0
27	20231103	192600	197935430	2695	2695	2695	2695	0
28	20231103	192500	197935430	2695	2695	2695	2695	0
29	20231103	192400	197935430	2695	2695	2695	2695	0
30	20231103	192300	197935430	2695	2695	2695	2695	0
31	20231103	192200	197935430	2695	2695	2695	2695	0
32	20231103	192100	197935430	2695	2695	2695	2695	1984
33	20231103	192000	197935430	2695	2695	2695	2695	0
34	20231103	191900	197935430	2695	2695	2695	2695	0
35	20231103	191800	197935430	2695	2695	2695	2695	0
36	20231103	191700	197935430	2695	2695	2695	2695	0
37	20231103	191600	197935430	2695	2695	2695	2695	0
38	20231103	191500	197935430	2695	2695	2695	2695	0
39	20231103	191400	197935430	2695	2695	2695	2695	0
40	20231103	191300	197935430	2695	2695	2695	2695	0
41	20231103	191200	197935430	2695	2695	2695	2695	0
42	20231103	191100	197935430	2695	2695	2695	2695	0
43	20231103	191000	197935430	2695	2695	2695	2695	0
44	20231103	190900	197935430	2695	2695	2695	2695	0
45	20231103	190800	197935430	2695	2695	2695	2695	0
46	20231103	190700	197935430	2695	2695	2695	2695	0
47	20231103	190600	197935430	2695	2695	2695	2695	0
48	20231103	190500	197935430	2695	2695	2695	2695	0
49	20231103	190400	197935430	2695	2695	2695	2695	0
50	20231103	190300	197935430	2695	2695	2695	2695	0
51	20231103	190200	197935430	2695	2695	2695	2695	0
52	20231103	190100	197935430	2695	2695	2695	2695	0
53	20231103	190000	197935430	2695	2695	2695	2695	0
54	20231103	185900	197935430	2695	2695	2695	2695	0
55	20231103	185800	197935430	2695	2695	2695	2695	0
56	20231103	185700	197935430	2695	2695	2695	2695	0
57	20231103	185600	197935430	2695	2695	2695	2695	0
58	20231103	185500	197935430	2695	2695	2695	2695	0
59	20231103	185400	197935430	2695	2695	2695	2695	0
60	20231103	185300	197935430	2695	2695	2695	2695	0
61	20231103	185200	197935430	2695	2695	2695	2695	0
62	20231103	185100	197935430	2695	2695	2695	2695	1984
63	20231103	185000	197935430	2695	2695	2695	2695	0
64	20231103	184900	197935430	2695	2695	2695	2695	0
65	20231103	184800	197935430	2695	2695	2695	2695	0
66	20231103	184700	197935430	2695	2695	2695	2695	0
67	20231103	184600	197935430	2695	2695	2695	2695	0
68	20231103	184500	197935430	2695	2695	2695	2695	0
69	20231103	184400	197935430	2695	2695	2695	2695	0
70	20231103	184300	197935430	2695	2695	2695	2695	0
71	20231103	184200	197935430	2695	2695	2695	2695	0
72	20231103	184100	197935430	2695	2695	2695	2695	0
73	20231103	184000	197935430	2695	2695	2695	2695	0
74	20231103	183900	197935430	2695	2695	2695	2695	0
75	20231103	183800	197935430	2695	2695	2695	2695	0
76	20231103	183700	197935430	2695	2695	2695	2695	0
77	20231103	183600	197935430	2695	2695	2695	2695	0
78	20231103	183500	197935430	2695	2695	2695	2695	0
79	20231103	183400	197935430	2695	2695	2695	2695	0
80	20231103	183300	197935430	2695	2695	2695	2695	0
81	20231103	183200	197935430	2695	2695	2695	2695	0
82	20231103	183100	197935430	2695	2695	2695	2695	0
83	20231103	183000	197935430	2695	2695	2695	2695	0
84	20231103	182900	197935430	2695	2695	2695	2695	0
85	20231103	182800	197935430	2695	2695	2695	2695	0
86	20231103	182700	197935430	2695	2695	2695	2695	0
87	20231103	182600	197935430	2695	2695	2695	2695	0
88	20231103	182500	197935430	2695	2695	2695	2695	0
89	20231103	182400	197935430	2695	2695	2695	2695	0
90	20231103	182300	197935430	2695	2695	2695	2695	0
91	20231103	182200	197935430	2695	2695	2695	2695	0
92	20231103	182100	197935430	2695	2695	2695	2695	1984
93	20231103	182000	197935430	2695	2695	2695	2695	0
94	20231103	181900	197935430	2695	2695	2695	2695	0
95	20231103	181800	197935430	2695	2695	2695	2695	0
96	20231103	181700	197935430	2695	2695	2695	2695	0
97	20231103	181600	197935430	2695	2695	2695	2695	0
98	20231103	181500	197935430	2695	2695	2695	2695	0
99	20231103	181400	197935430	2695	2695	2695	2695	0
100	20231103	181300	197935430	2695	2695	2695	2695	0
101	20231103	181200	197935430	2695	2695	2695	2695	0
102	20231103	181100	197935430	2695	2695	2695	2695	0
103	20231103	181000	197935430	2695	2695	2695	2695	0
104	20231103	180900	197935430	2695	2695	2695	2695	0
105	20231103	180800	197935430	2695	2695	2695	2695	0
106	20231103	180700	197935430	2695	2695	2695	2695	0
107	20231103	180600	197935430	2695	2695	2695	2695	0
108	20231103	180500	197935430	2695	2695	2695	2695	0
109	20231103	180400	197935430	2695	2695	2695	2695	0
110	20231103	180300	197935430	2695	2695	2695	2695	0
111	20231103	180200	197935430	2695	2695	2695	2695	0
112	20231103	180100	197935430	2695	2695	2695	2695	0
113	20231103	180000	197935430	2695	2695	2695	2695	0
114	20231103	175900	197935430	2695	2695	2695	2695	0
115	20231103	175800	197935430	2695	2695	2695	2695	0
116	20231103	175700	197935430	2695	2695	2695	2695	0
117	20231103	175600	197935430	2695	2695	2695	2695	0
118	20231103	175500	197935430	2695	2695	2695	2695	0
119	20231103	175400	197935430	2695	2695	2695	2695	0
120	20231103	175300	197935430	2695	2695	2695	2695	0
121	20231103	175200	197935430	2695	2695	2695	2695	0
122	20231103	175100	197935430	2695	2695	2695	2695	1984
123	20231103	175000	197935430	2695	2695	2695	2695	0
124	20231103	174900	197935430	2695	2695	2695	2695	0
125	20231103	174800	197935430	2695	2695	2695	2695	0
126	20231103	174700	197935430	2695	2695	2695	2695	0
127	20231103	174600	197935430	2695	2695	2695	2695	0
128	20231103	174500	197935430	2695	2695	2695	2695	0
129	20231103	174400	197935430	2695	2695	2695	2695	0
130	20231103	174300	197935430	2695	2695	2695	2695	0
131	20231103	174200	197935430	2695	2695	2695	2695	0
132	20231103	174100	197935430	2695	2695	2695	2695	0
133	20231103	174000	197935430	2695	2695	2695	2695	0
134	20231103	173900	197935430	2695	2695	2695	2695	0
135	20231103	173800	197935430	2695	2695	2695	2695	0
136	20231103	173700	197935430	2695	2695	2695	2695	0
137	20231103	173600	197935430	2695	2695	2695	2695	0
138	20231103	173500	197935430	2695	2695	2695	2695	0
139	20231103	173400	197935430	2695	2695	2695	2695	0
140	20231103	173300	197935430	2695	2695	2695	2695	0
141	20231103	173200	197935430	2695	2695	2695	2695	0
142	20231103	173100	197935430	2695	2695	2695	2695	0
143	20231103	173000	197935430	2695	2695	2695	2695	0
144	20231103	172900	197935430	2695	2695	2695	2695	0
145	20231103	172800	197935430	2695	2695	2695	2695	0
146	20231103	172700	197935430	2695	2695	2695	2695	0
147	20231103	172600	197935430	2695	2695	2695	2695	0
148	20231103	172500	197935430	2695	2695	2695	2695	0
149	20231103	172400	197935430	2695	2695	2695	2695	0
150	20231103	172300	197935430	2695	2695	2695	2695	0
151	20231103	172200	197935430	2695	2695	2695	2695	0
152	20231103	172100	197935430	2695	2695	2695	2695	1984
153	20231103	172000	197935430	2695	2695	2695	2695	0
154	20231103	171900	197935430	2695	2695	2695	2695	0
155	20231103	171800	197935430	2695	2695	2695	2695	0
156	20231103	171700	197935430	2695	2695	2695	2695	0
157	20231103	171600	197935430	2695	2695	2695	2695	0
158	20231103	171500	197935430	2695	2695	2695	2695	0
159	20231103	171400	197935430	2695	2695	2695	2695	0
160	20231103	171300	197935430	2695	2695	2695	2695	0
161	20231103	171200	197935430	2695	2695	2695	2695	0
162	20231103	171100	197935430	2695	2695	2695	2695	0
163	20231103	171000	197935430	2695	2695	2695	2695	0
164	20231103	170900	197935430	2695	2695	2695	2695	0
165	20231103	170800	197935430	2695	2695	2695	2695	0
166	20231103	170700	197935430	2695	2695	2695	2695	0
167	20231103	170600	197935430	2695	2695	2695	2695	0
168	20231103	170500	197935430	2695	2695	2695	2695	0
169	20231103	170400	197935430	2695	2695	2695	2695	0
170	20231103	170300	197935430	2695	2695	2695	2695	0
171	20231103	170200	197935430	2695	2695	2695	2695	0
172	20231103	170100	197935430	2695	2695	2695	2695	0
173	20231103	170000	197935430	2695	2695	2695	2695	0
174	20231103	165900	197935430	2695	2695	2695	2695	0
175	20231103	165800	197935430	2695	2695	2695	2695	0
176	20231103	165700	197935430	2695	2695	2695	2695	0
177	20231103	165600	197935430	2695	2695	2695	2695	0
178	20231103	165500	197935430	2695	2695	2695	2695	0
179	20231103	165400	197935430	2695	2695	2695	2695	0
180	20231103	165300	197935430	2695	2695	2695	2695	0
181	20231103	165200	197935430	2695	2695	2695	2695	0
182	20231103	165100	197935430	2695	2695	2695	2695	1984
183	20231103	165000	197935430	2695	2695	2695	2695	0
184	20231103	164900	197935430	2695	2695	2695	2695	0
185	20231103	164800	197935430	2695	2695	2695	2695	0
186	20231103	164700	197935430	2695	2695	2695	2695	0
187	20231103	164600	197935430	2695	2695	2695	2695	0
188	20231103	164500	197935430	2695	2695	2695	2695	0
189	20231103	164400	197935430	2695	2695	2695	2695	0
190	20231103	164300	197935430	2695	2695	2695	2695	0
191	20231103	164200	197935430	2695	2695	2695	2695	0
192	20231103	164100	197935430	2695	2695	2695	2695	0
193	20231103	164000	197935430	2695	2695	2695	2695	0
194	20231103	163900	197935430	2695	2695	2695	2695	0
195	20231103	163800	197935430	2695	2695	2695	2695	0
196	20231103	163700	197935430	2695	2695	2695	2695	0
197	20231103	163600	197935430	2695	2695	2695	2695	0
198	20231103	163500	197935430	2695	2695	2695	2695	0
199	20231103	163400	197935430	2695	2695	2695	2695	0
200	20231103	163300	197935430	2695	2695	2695	2695	0
201	20231103	163200	197935430	2695	2695	2695	2695	0
202	20231103	163100	197935430	2695	2695	2695	2695	0
203	20231103	163000	197935430	2695	2695	2695	2695	0
204	20231103	162900	197935430	2695	2695	2695	2695	0
205	20231103	162800	197935430	2695	2695	2695	2695	0
206	20231103	162700	197935430	2695	2695	2695	2695	0
207	20231103	162600	197935430	2695	2695	2695	2695	0
208	20231103	162500	197935430	2695	2695	2695	2695	0
209	20231103	162400	197935430	2695	2695	2695	2695	0
210	20231103	162300	197935430	2695	2695	2695	2695	0
211	20231103	162200	197935430	2695	2695	2695	2695	0
212	20231103	162100	197935430	2695	2695	2695	2695	1984
213	20231103	162000	197935430	2695	2695	2695	2695	0
214	20231103	161900	197935430	2695	2695	2695	2695	0
215	20231103	161800	197935430	2695	2695	2695	2695	0
216	20231103	161700	197935430	2695	2695	2695	2695	0
217	20231103	161600	197935430	2695	2695	2695	2695	0
218	20231103	161500	197935430	2695	2695	2695	2695	0
219	20231103	161400	197935430	2695	2695	2695	2695	0
220	20231103	161300	197935430	2695	2695	2695	2695	0
221	20231103	161200	197935430	2695	2695	2695	2695	0
222	20231103	161100	197935430	2695	2695	2695	2695	0
223	20231103	161000	197935430	2695	2695	2695	2695	0
224	20231103	160900	197935430	2695	2695	2695	2695	0
225	20231103	160800	197935430	2695	2695	2695	2695	0
226	20231103	160700	197935430	2695	2695	2695	2695	0
227	20231103	160600	197935430	2695	2695	2695	2695	0
228	20231103	160500	197935430	2695	2695	2695	2695	0
229	20231103	160400	197935430	2695	2695	2695	2695	0
230	20231103	160300	197935430	2695	2695	2695	2695	0
231	20231103	160200	197935430	2695	2695	2695	2695	0
232	20231103	160100	197935430	2695	2695	2695	2695	0
233	20231103	160000	197935430	2695	2695	2695	2695	0
234	20231103	155900	197935430	2695	2695	2695	2695	0
235	20231103	155800	197935430	2695	2695	2695	2695	0
236	20231103	155700	197935430	2695	2695	2695	2695	0
237	20231103	155600	197935430	2695	2695	2695	2695	0
238	20231103	155500	197935430	2695	2695	2695	2695	0
239	20231103	155400	197935430	2695	2695	2695	2695	0
240	20231103	155300	197935430	2695	2695	2695	2695	0
241	20231103	155200	197935430	2695	2695	2695	2695	0
242	20231103	155100	197935430	2695	2695	2695	2695	1984
243	20231103	155000	197935430	2695	2695	2695	2695	0
244	20231103	154900	197935430	2695	2695	2695	2695	0
245	20231103	154800	197935430	2695	2695	2695	2695	0
246	20231103	154700	197935430	2695	2695	2695	2695	0
247	20231103	154600	197935430	2695	2695	2695	2695	0
248	20231103	154500	197935430	2695	2695	2695	2695	0
249	20231103	154400	197935430	2695	2695	2695	2695	0
250	20231103	154300	197935430	2695	2695	2695	2695	0
251	20231103	154200	197935430	2695	2695	2695	2695	0
252	20231103	154100	197935430	2695	2695	2695	2695	0
253	20231103	154000	197935430	2695	2695	2695	2695	0
254	20231103	153900	197935430	2695	2695	2695	2695	0
255	20231103	153800	197935430	2695	2695	2695	2695	0
256	20231103	153700	197935430	2695	2695	2695	2695	0
257	20231103	153600	197935430	2695	2695	2695	2695	0
258	20231103	153500	197935430	2695	2695	2695	2695	0
259	20231103	153400	197935430	2695	2695	2695	2695	0
260	20231103	153300	197935430	2695	2695	2695	2695	0
261	20231103	153200	197935430	2695	2695	2695	2695	0
262	20231103	153100	197935430	2695	2695	2695	2695	0
263	20231103	153000	197935430	2695	2695	2695	2695	1984
264	20231103	152900	192588550	2700	2700	2700	2700	0
265	20231103	152800	192588550	2700	2700	2700	2700	0
266	20231103	152700	192588550	2700	2700	2700	2700	0
267	20231103	152600	192588550	2700	2700	2700	2700	0
268	20231103	152500	192588550	2700	2700	2700	2700	0
269	20231103	152400	192588550	2700	2700	2700	2700	0
270	20231103	152300	192588550	2700	2700	2700	2700	0
271	20231103	152200	192588550	2700	2700	2700	2700	0
272	20231103	152100	192588550	2700	2700	2700	2700	0
273	20231103	152000	192588550	2700	2700	2700	2700	0
274	20231103	151900	192588550	2700	2700	2700	2700	0
275	20231103	151800	192588550	2700	2700	2700	2700	557
276	20231103	151700	191084650	2700	2700	2700	2700	0
277	20231103	151600	191084650	2700	2700	2700	2700	8
278	20231103	151500	191063050	2700	2700	2705	2700	241
279	20231103	151400	190412345	2705	2705	2705	2705	0
280	20231103	151300	190412345	2705	2705	2705	2705	0
281	20231103	151200	190412345	2705	2700	2705	2700	27
282	20231103	151100	190339440	2700	2700	2700	2700	828
283	20231103	151000	188103840	2710	2710	2710	2710	1
284	20231103	150900	188101130	2700	2710	2710	2700	1100
285	20231103	150800	185129525	2710	2710	2710	2710	0
286	20231103	150700	185129525	2710	2710	2710	2710	0
287	20231103	150600	185129525	2710	2710	2710	2710	1
288	20231103	150500	185126815	2710	2710	2710	2710	10
289	20231103	150400	185099715	2710	2710	2710	2710	375
290	20231103	150300	184083465	2710	2710	2710	2710	0
291	20231103	150200	184083465	2710	2710	2710	2710	716
292	20231103	150100	182143105	2710	2710	2710	2710	100
293	20231103	150000	181872105	2715	2715	2715	2715	12
294	20231103	145900	181839525	2710	2710	2710	2710	0
295	20231103	145800	181839525	2710	2710	2710	2710	0
296	20231103	145700	181839525	2710	2710	2710	2710	500
297	20231103	145600	180484525	2710	2710	2710	2710	0
298	20231103	145500	180484525	2710	2710	2710	2710	345
299	20231103	145400	179549575	2715	2715	2715	2715	0
300	20231103	145300	179549575	2715	2715	2715	2715	0
301	20231103	145200	179549575	2715	2715	2715	2715	0
302	20231103	145100	179549575	2715	2715	2715	2715	0
303	20231103	145000	179549575	2715	2715	2715	2715	0
304	20231103	144900	179549575	2715	2715	2715	2715	0
305	20231103	144800	179549575	2715	2715	2715	2715	0
306	20231103	144700	179549575	2715	2715	2715	2715	0
307	20231103	144600	179549575	2715	2715	2715	2715	0
308	20231103	144500	179549575	2715	2715	2715	2715	0
309	20231103	144400	179549575	2715	2715	2715	2715	0
310	20231103	144300	179549575	2715	2700	2715	2700	1160
311	20231103	144200	176408425	2700	2700	2700	2700	3
312	20231103	144100	176400325	2700	2700	2700	2700	371
313	20231103	144000	175398625	2710	2710	2710	2710	0
314	20231103	143900	175398625	2710	2710	2710	2710	0
315	20231103	143800	175398625	2710	2710	2710	2710	0
316	20231103	143700	175398625	2710	2710	2710	2710	0
317	20231103	143600	175398625	2710	2710	2710	2710	0
318	20231103	143500	175398625	2710	2710	2710	2710	0
319	20231103	143400	175398625	2710	2710	2710	2710	0
320	20231103	143300	175398625	2710	2710	2710	2695	611
321	20231103	143200	173751815	2710	2700	2710	2700	3840
322	20231103	143100	163371685	2700	2700	2700	2700	0
323	20231103	143000	163371685	2700	2700	2700	2700	1
324	20231103	142900	163368985	2700	2700	2700	2700	0
325	20231103	142800	163368985	2700	2700	2700	2700	10
326	20231103	142700	163341985	2700	2700	2700	2700	43
327	20231103	142600	163225885	2700	2700	2700	2700	20
328	20231103	142500	163171885	2700	2700	2700	2700	12
329	20231103	142400	163139485	2700	2700	2700	2700	7
330	20231103	142300	163120585	2695	2695	2695	2695	0
331	20231103	142200	163120585	2695	2700	2700	2695	2143
332	20231103	142100	157336985	2700	2700	2700	2700	0
333	20231103	142000	157336985	2700	2700	2700	2700	0
334	20231103	141900	157336985	2700	2705	2705	2700	511
335	20231103	141800	155957230	2700	2700	2700	2700	0
336	20231103	141700	155957230	2700	2700	2700	2700	0
337	20231103	141600	155957230	2700	2700	2700	2700	0
338	20231103	141500	155957230	2700	2700	2700	2700	0
339	20231103	141400	155957230	2700	2700	2700	2700	300
340	20231103	141300	155147230	2695	2695	2695	2695	1524
341	20231103	141200	151040050	2695	2695	2695	2695	0
342	20231103	141100	151040050	2695	2695	2695	2695	10
343	20231103	141000	151013100	2690	2690	2690	2690	0
344	20231103	140900	151013100	2690	2690	2690	2690	0
345	20231103	140800	151013100	2690	2690	2690	2690	500
346	20231103	140700	149668100	2690	2690	2690	2690	0
347	20231103	140600	149668100	2690	2690	2690	2690	0
348	20231103	140500	149668100	2690	2685	2690	2685	101
349	20231103	140400	149396910	2685	2685	2685	2685	0
350	20231103	140300	149396910	2685	2685	2685	2685	2
351	20231103	140200	149391540	2690	2690	2690	2690	1
352	20231103	140100	149388850	2690	2690	2690	2690	1
353	20231103	140000	149386160	2680	2680	2680	2680	0
354	20231103	135900	149386160	2680	2680	2680	2680	0
355	20231103	135800	149386160	2680	2680	2680	2680	500
356	20231103	135700	148046160	2680	2690	2690	2680	203
357	20231103	135600	147500120	2690	2690	2690	2690	1
358	20231103	135500	147497430	2695	2695	2695	2695	0
359	20231103	135400	147497430	2695	2695	2695	2695	1
360	20231103	135300	147494735	2700	2690	2700	2690	2555
361	20231103	135200	140610215	2695	2685	2695	2680	1962
362	20231103	135100	135342220	2685	2685	2685	2680	4
363	20231103	135000	135331485	2685	2685	2685	2685	3339
364	20231103	134900	126366270	2690	2690	2690	2690	1
365	20231103	134800	126363580	2685	2685	2685	2685	0
366	20231103	134700	126363580	2685	2685	2685	2685	0
367	20231103	134600	126363580	2685	2685	2685	2685	0
368	20231103	134500	126363580	2685	2685	2685	2685	161
369	20231103	134400	125931295	2685	2685	2685	2685	4
370	20231103	134300	125920555	2685	2685	2685	2685	1
371	20231103	134200	125917870	2685	2680	2685	2680	170
372	20231103	134100	125462255	2680	2680	2685	2680	404
373	20231103	134000	124379285	2685	2680	2685	2680	102
374	20231103	133900	124105920	2680	2680	2680	2680	7
375	20231103	133800	124087160	2680	2685	2690	2680	2390
376	20231103	133700	117677010	2690	2690	2690	2690	471
377	20231103	133600	116410020	2690	2690	2695	2690	5
378	20231103	133500	116396560	2695	2695	2695	2695	1
379	20231103	133400	116393865	2700	2700	2700	2700	100
380	20231103	133300	116123865	2700	2700	2700	2700	0
381	20231103	133200	116123865	2700	2695	2700	2695	52
382	20231103	133100	115983715	2695	2700	2700	2695	155
383	20231103	133000	115565480	2695	2700	2700	2690	2415
384	20231103	132900	109046265	2705	2705	2705	2705	152
385	20231103	132800	108635105	2710	2705	2710	2705	408
386	20231103	132700	107531455	2705	2705	2710	2705	451
387	20231103	132600	106311495	2705	2705	2705	2705	200
388	20231103	132500	105770495	2710	2715	2715	2710	2021
389	20231103	132400	100293335	2710	2715	2715	2710	230
390	20231103	132300	99669385	2710	2710	2710	2710	50
391	20231103	132200	99533885	2715	2715	2715	2715	10
392	20231103	132100	99506735	2715	2715	2715	2715	269
393	20231103	132000	98776400	2715	2715	2715	2715	200
394	20231103	131900	98233400	2715	2715	2715	2715	583
395	20231103	131800	96650555	2720	2720	2720	2720	0
396	20231103	131700	96650555	2720	2720	2720	2720	0
397	20231103	131600	96650555	2720	2720	2720	2720	1
398	20231103	131500	96647835	2720	2720	2720	2720	0
399	20231103	131400	96647835	2720	2720	2720	2720	0
400	20231103	131300	96647835	2720	2720	2720	2720	37
401	20231103	131200	96547195	2720	2720	2720	2720	0
402	20231103	131100	96547195	2720	2720	2720	2720	47
403	20231103	131000	96419355	2715	2715	2715	2715	0
404	20231103	130900	96419355	2715	2715	2715	2715	15
405	20231103	130800	96378630	2715	2715	2715	2715	0
406	20231103	130700	96378630	2715	2715	2715	2715	114
407	20231103	130600	96069120	2720	2720	2720	2720	0
408	20231103	130500	96069120	2720	2720	2720	2720	0
409	20231103	130400	96069120	2720	2720	2720	2720	1
410	20231103	130300	96066400	2720	2720	2720	2720	223
411	20231103	130200	95459840	2725	2725	2725	2725	0
412	20231103	130100	95459840	2725	2725	2725	2725	84
413	20231103	130000	95230940	2725	2725	2725	2725	0
414	20231103	125900	95230940	2725	2725	2725	2725	0
415	20231103	125800	95230940	2725	2725	2725	2725	129
416	20231103	125700	94879415	2730	2730	2730	2730	115
417	20231103	125600	94565465	2730	2730	2730	2730	1
418	20231103	125500	94562735	2730	2730	2730	2730	4
419	20231103	125400	94551815	2725	2725	2725	2725	0
420	20231103	125300	94551815	2725	2725	2725	2725	0
421	20231103	125200	94551815	2725	2725	2725	2725	0
422	20231103	125100	94551815	2725	2725	2725	2725	0
423	20231103	125000	94551815	2725	2725	2725	2725	0
424	20231103	124900	94551815	2725	2725	2725	2725	31
425	20231103	124800	94467340	2730	2730	2730	2730	0
426	20231103	124700	94467340	2730	2730	2730	2730	2
427	20231103	124600	94461880	2730	2735	2735	2730	4
428	20231103	124500	94450950	2735	2735	2735	2735	0
429	20231103	124400	94450950	2735	2735	2735	2735	37
430	20231103	124300	94349755	2720	2725	2725	2720	100
431	20231103	124200	94077750	2735	2735	2735	2735	1
432	20231103	124100	94075015	2740	2740	2740	2740	0
433	20231103	124000	94075015	2740	2740	2740	2740	0
434	20231103	123900	94075015	2740	2740	2740	2740	0
435	20231103	123800	94075015	2740	2740	2740	2740	0
436	20231103	123700	94075015	2740	2740	2740	2740	0
437	20231103	123600	94075015	2740	2740	2740	2740	0
438	20231103	123500	94075015	2740	2740	2740	2740	0
439	20231103	123400	94075015	2740	2740	2740	2740	0
440	20231103	123300	94075015	2740	2740	2740	2740	0
441	20231103	123200	94075015	2740	2740	2740	2740	0
442	20231103	123100	94075015	2740	2740	2740	2740	0
443	20231103	123000	94075015	2740	2740	2740	2740	1
444	20231103	122900	94072275	2740	2740	2740	2740	0
445	20231103	122800	94072275	2740	2740	2740	2740	0
446	20231103	122700	94072275	2740	2740	2740	2740	0
447	20231103	122600	94072275	2740	2740	2740	2740	0
448	20231103	122500	94072275	2740	2740	2740	2740	1
449	20231103	122400	94069535	2715	2715	2715	2715	0
450	20231103	122300	94069535	2715	2715	2715	2715	0
451	20231103	122200	94069535	2715	2730	2730	2715	1000
452	20231103	122100	91348860	2730	2730	2730	2730	0
453	20231103	122000	91348860	2730	2740	2740	2730	1000
454	20231103	121900	88616800	2745	2745	2745	2745	0
455	20231103	121800	88616800	2745	2745	2745	2745	0
456	20231103	121700	88616800	2745	2745	2745	2745	0
457	20231103	121600	88616800	2745	2745	2745	2745	0
458	20231103	121500	88616800	2745	2745	2745	2745	0
459	20231103	121400	88616800	2745	2745	2745	2745	1
460	20231103	121300	88614055	2745	2745	2745	2745	0
461	20231103	121200	88614055	2745	2745	2745	2745	1
462	20231103	121100	88611310	2745	2745	2745	2745	0
463	20231103	121000	88611310	2745	2745	2745	2745	84
464	20231103	120900	88380730	2745	2745	2745	2745	0
465	20231103	120800	88380730	2745	2745	2745	2745	2
466	20231103	120700	88375240	2745	2745	2745	2745	0
467	20231103	120600	88375240	2745	2745	2745	2745	0
468	20231103	120500	88375240	2745	2745	2745	2745	0
469	20231103	120400	88375240	2745	2745	2745	2745	0
470	20231103	120300	88375240	2745	2745	2745	2745	2
471	20231103	120200	88369750	2745	2745	2745	2745	0
472	20231103	120100	88369750	2745	2745	2745	2745	0
473	20231103	120000	88369750	2745	2745	2745	2745	2
474	20231103	115900	88364260	2745	2745	2745	2745	0
475	20231103	115800	88364260	2745	2745	2745	2745	0
476	20231103	115700	88364260	2745	2745	2745	2745	0
477	20231103	115600	88364260	2745	2745	2745	2745	10
478	20231103	115500	88336810	2740	2740	2740	2740	53
479	20231103	115400	88191590	2740	2740	2740	2740	0
480	20231103	115300	88191590	2740	2740	2740	2740	0
481	20231103	115200	88191590	2740	2740	2740	2740	0
482	20231103	115100	88191590	2740	2740	2740	2740	0
483	20231103	115000	88191590	2740	2740	2740	2740	0
484	20231103	114900	88191590	2740	2740	2740	2740	0
485	20231103	114800	88191590	2740	2740	2740	2740	0
486	20231103	114700	88191590	2740	2740	2740	2740	0
487	20231103	114600	88191590	2740	2740	2740	2740	0
488	20231103	114500	88191590	2740	2740	2740	2740	0
489	20231103	114400	88191590	2740	2740	2740	2740	0
490	20231103	114300	88191590	2740	2740	2740	2740	0
491	20231103	114200	88191590	2740	2740	2740	2740	0
492	20231103	114100	88191590	2740	2740	2740	2740	0
493	20231103	114000	88191590	2740	2740	2740	2740	95
494	20231103	113900	87931290	2740	2740	2740	2740	0
495	20231103	113800	87931290	2740	2740	2740	2740	0
496	20231103	113700	87931290	2740	2740	2740	2740	0
497	20231103	113600	87931290	2740	2740	2740	2740	11
498	20231103	113500	87901150	2740	2740	2740	2740	1
499	20231103	113400	87898410	2740	2740	2740	2740	0
500	20231103	113300	87898410	2740	2740	2740	2740	1
501	20231103	113200	87895670	2740	2740	2740	2740	1
502	20231103	113100	87892930	2740	2740	2740	2740	37
503	20231103	113000	87791550	2740	2740	2740	2740	0
504	20231103	112900	87791550	2740	2740	2740	2740	0
505	20231103	112800	87791550	2740	2740	2740	2740	0
506	20231103	112700	87791550	2740	2740	2740	2740	53
507	20231103	112600	87646330	2740	2740	2740	2740	0
508	20231103	112500	87646330	2740	2740	2740	2740	1
509	20231103	112400	87643590	2740	2740	2740	2740	0
510	20231103	112300	87643590	2740	2740	2740	2740	0
511	20231103	112200	87643590	2740	2740	2740	2740	10
512	20231103	112100	87616190	2740	2740	2740	2740	10
513	20231103	112000	87588790	2735	2735	2735	2735	1
514	20231103	111900	87586055	2740	2740	2740	2740	0
515	20231103	111800	87586055	2740	2740	2740	2740	0
516	20231103	111700	87586055	2740	2740	2740	2740	0
517	20231103	111600	87586055	2740	2740	2740	2740	0
518	20231103	111500	87586055	2740	2740	2740	2740	0
519	20231103	111400	87586055	2740	2740	2740	2740	0
520	20231103	111300	87586055	2740	2740	2740	2740	30
521	20231103	111200	87503855	2740	2740	2740	2740	116
522	20231103	111100	87186015	2740	2740	2740	2740	0
523	20231103	111000	87186015	2740	2740	2740	2740	0
524	20231103	110900	87186015	2740	2740	2740	2740	0
525	20231103	110800	87186015	2740	2740	2740	2740	0
526	20231103	110700	87186015	2740	2740	2740	2740	0
527	20231103	110600	87186015	2740	2740	2740	2740	21
528	20231103	110500	87128475	2740	2740	2740	2740	31
529	20231103	110400	87043535	2740	2740	2740	2740	49
530	20231103	110300	86909275	2740	2740	2740	2740	52
531	20231103	110200	86766795	2740	2740	2740	2740	0
532	20231103	110100	86766795	2740	2730	2740	2730	270
533	20231103	110000	86029680	2730	2730	2730	2730	0
534	20231103	105900	86029680	2730	2730	2730	2730	1
535	20231103	105800	86026950	2730	2730	2730	2730	6
536	20231103	105700	86010570	2730	2730	2730	2730	0
537	20231103	105600	86010570	2730	2730	2730	2730	1
538	20231103	105500	86007840	2730	2730	2730	2730	0
539	20231103	105400	86007840	2730	2730	2730	2730	0
540	20231103	105300	86007840	2730	2730	2730	2730	0
541	20231103	105200	86007840	2730	2730	2730	2730	0
542	20231103	105100	86007840	2730	2730	2730	2730	0
543	20231103	105000	86007840	2730	2730	2730	2730	13
544	20231103	104900	85972350	2730	2730	2730	2730	2
545	20231103	104800	85966890	2730	2730	2730	2730	0
546	20231103	104700	85966890	2730	2730	2730	2730	0
547	20231103	104600	85966890	2730	2730	2730	2730	0
548	20231103	104500	85966890	2730	2730	2730	2730	0
549	20231103	104400	85966890	2730	2730	2730	2730	0
550	20231103	104300	85966890	2730	2730	2730	2730	0
551	20231103	104200	85966890	2730	2730	2730	2730	0
552	20231103	104100	85966890	2730	2730	2730	2730	5
553	20231103	104000	85953240	2730	2730	2730	2730	0
554	20231103	103900	85953240	2730	2730	2730	2730	0
555	20231103	103800	85953240	2730	2730	2730	2730	2
556	20231103	103700	85947780	2730	2730	2730	2730	1
557	20231103	103600	85945050	2730	2730	2730	2730	0
558	20231103	103500	85945050	2730	2730	2730	2730	0
559	20231103	103400	85945050	2730	2730	2730	2730	102
560	20231103	103300	85666590	2720	2720	2720	2720	0
561	20231103	103200	85666590	2720	2720	2720	2720	0
562	20231103	103100	85666590	2720	2720	2720	2720	78
563	20231103	103000	85454430	2720	2720	2720	2720	0
564	20231103	102900	85454430	2720	2720	2720	2720	50
565	20231103	102800	85318430	2715	2715	2715	2715	0
566	20231103	102700	85318430	2715	2715	2715	2715	0
567	20231103	102600	85318430	2715	2715	2715	2715	0
568	20231103	102500	85318430	2715	2725	2725	2715	380
569	20231103	102400	84286175	2730	2730	2730	2730	1
570	20231103	102300	84283445	2735	2735	2735	2735	0
571	20231103	102200	84283445	2735	2735	2735	2735	4
572	20231103	102100	84272505	2735	2735	2735	2735	0
573	20231103	102000	84272505	2735	2735	2735	2735	2
574	20231103	101900	84267035	2725	2725	2725	2725	0
575	20231103	101800	84267035	2725	2725	2725	2725	300
576	20231103	101700	83449535	2735	2735	2735	2735	0
577	20231103	101600	83449535	2735	2735	2735	2735	0
578	20231103	101500	83449535	2735	2735	2735	2735	20
579	20231103	101400	83394835	2725	2725	2725	2725	0
580	20231103	101300	83394835	2725	2725	2725	2725	0
581	20231103	101200	83394835	2725	2725	2725	2725	0
582	20231103	101100	83394835	2725	2725	2725	2725	0
583	20231103	101000	83394835	2725	2725	2725	2725	0
584	20231103	100900	83394835	2725	2725	2725	2725	0
585	20231103	100800	83394835	2725	2730	2730	2725	500
586	20231103	100700	82032110	2735	2735	2735	2735	1
587	20231103	100600	82029375	2725	2725	2725	2725	125
588	20231103	100500	81688750	2725	2725	2725	2725	0
589	20231103	100400	81688750	2725	2725	2725	2725	20
590	20231103	100300	81634250	2715	2715	2715	2715	0
591	20231103	100200	81634250	2715	2715	2715	2715	0
592	20231103	100100	81634250	2715	2715	2715	2715	0
593	20231103	100000	81634250	2715	2720	2720	2715	300
594	20231103	095900	80818590	2725	2725	2725	2725	11
595	20231103	095800	80788615	2725	2725	2725	2725	0
596	20231103	095700	80788615	2725	2725	2725	2725	0
597	20231103	095600	80788615	2725	2725	2725	2725	1
598	20231103	095500	80785890	2720	2720	2720	2720	0
599	20231103	095400	80785890	2720	2720	2720	2720	159
600	20231103	095300	80353410	2720	2720	2720	2720	0
601	20231103	095200	80353410	2720	2720	2720	2720	1
602	20231103	095100	80350690	2720	2720	2720	2720	1
603	20231103	095000	80347970	2720	2720	2720	2720	7
604	20231103	094900	80328930	2715	2715	2715	2715	0
605	20231103	094800	80328930	2715	2715	2715	2715	0
606	20231103	094700	80328930	2715	2715	2715	2715	0
607	20231103	094600	80328930	2715	2715	2715	2715	2
608	20231103	094500	80323500	2715	2715	2715	2715	0
609	20231103	094400	80323500	2715	2715	2715	2715	0
610	20231103	094300	80323500	2715	2715	2715	2715	800
611	20231103	094200	78151500	2715	2720	2720	2715	1500
612	20231103	094100	74078995	2715	2725	2745	2715	7510
613	20231103	094000	53624680	2735	2735	2735	2735	0
614	20231103	093900	53624680	2735	2730	2735	2730	2
615	20231103	093800	53619215	2725	2730	2730	2725	1617
616	20231103	093700	49212840	2720	2740	2740	2720	4552
617	20231103	093600	36823405	2730	2730	2730	2730	0
618	20231103	093500	36823405	2730	2730	2730	2730	1000
619	20231103	093400	34093405	2730	2730	2730	2725	1209
620	20231103	093300	30795830	2735	2735	2735	2735	1
621	20231103	093200	30793095	2730	2730	2730	2730	0
622	20231103	093100	30793095	2730	2730	2730	2730	0
623	20231103	093000	30793095	2730	2730	2730	2730	50
624	20231103	092900	30656595	2730	2730	2730	2730	150
625	20231103	092800	30247095	2730	2735	2735	2730	471
626	20231103	092700	28961255	2735	2735	2735	2735	2
627	20231103	092600	28955785	2735	2740	2740	2735	3
628	20231103	092500	28947575	2735	2735	2735	2735	37
629	20231103	092400	28846380	2735	2745	2745	2735	1622
630	20231103	092300	24402145	2745	2745	2745	2745	0
631	20231103	092200	24402145	2745	2745	2745	2745	1
632	20231103	092100	24399400	2745	2745	2745	2745	1
633	20231103	092000	24396655	2745	2745	2745	2745	84
634	20231103	091900	24166075	2745	2745	2745	2745	200
635	20231103	091800	23617075	2745	2755	2755	2745	400
636	20231103	091700	22519060	2750	2750	2750	2750	0
637	20231103	091600	22519060	2750	2750	2750	2750	0
638	20231103	091500	22519060	2750	2750	2750	2750	0
639	20231103	091400	22519060	2750	2755	2755	2750	147
640	20231103	091300	22114805	2750	2760	2760	2750	402
641	20231103	091200	21009280	2750	2760	2760	2750	150
642	20231103	091100	20596540	2755	2760	2760	2755	41
643	20231103	091000	20483440	2755	2755	2755	2755	400
644	20231103	090900	19381440	2760	2760	2760	2760	1
645	20231103	090800	19378680	2755	2755	2755	2755	25
646	20231103	090700	19309805	2755	2755	2755	2755	0
647	20231103	090600	19309805	2755	2755	2755	2755	0
648	20231103	090500	19309805	2755	2760	2760	2755	1944
649	20231103	090400	13944900	2780	2780	2780	2780	0
650	20231103	090300	13944900	2780	2765	2780	2765	1530
651	20231103	090200	9714000	2765	2765	2765	2760	3015
652	20231103	090100	1392500	2785	2785	2785	2785	0
653	20231103	090000	1392500	2785	2785	2785	2785	500