KissMeData/200470/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203000	194438215	2935	2935	2935	2935	1477
3	20231103	202900	194438215	2935	2935	2935	2935	0
4	20231103	202800	194438215	2935	2935	2935	2935	0
5	20231103	202700	194438215	2935	2935	2935	2935	0
6	20231103	202600	194438215	2935	2935	2935	2935	0
7	20231103	202500	194438215	2935	2935	2935	2935	0
8	20231103	202400	194438215	2935	2935	2935	2935	0
9	20231103	202300	194438215	2935	2935	2935	2935	0
10	20231103	202200	194438215	2935	2935	2935	2935	0
11	20231103	202100	194438215	2935	2935	2935	2935	0
12	20231103	202000	194438215	2935	2935	2935	2935	0
13	20231103	201900	194438215	2935	2935	2935	2935	0
14	20231103	201800	194438215	2935	2935	2935	2935	0
15	20231103	201700	194438215	2935	2935	2935	2935	0
16	20231103	201600	194438215	2935	2935	2935	2935	0
17	20231103	201500	194438215	2935	2935	2935	2935	0
18	20231103	201400	194438215	2935	2935	2935	2935	0
19	20231103	201300	194438215	2935	2935	2935	2935	0
20	20231103	201200	194438215	2935	2935	2935	2935	0
21	20231103	201100	194438215	2935	2935	2935	2935	0
22	20231103	201000	194438215	2935	2935	2935	2935	0
23	20231103	200900	194438215	2935	2935	2935	2935	0
24	20231103	200800	194438215	2935	2935	2935	2935	0
25	20231103	200700	194438215	2935	2935	2935	2935	0
26	20231103	200600	194438215	2935	2935	2935	2935	0
27	20231103	200500	194438215	2935	2935	2935	2935	0
28	20231103	200400	194438215	2935	2935	2935	2935	0
29	20231103	200300	194438215	2935	2935	2935	2935	0
30	20231103	200200	194438215	2935	2935	2935	2935	0
31	20231103	200100	194438215	2935	2935	2935	2935	0
32	20231103	200000	194438215	2935	2935	2935	2935	1477
33	20231103	195900	194438215	2935	2935	2935	2935	0
34	20231103	195800	194438215	2935	2935	2935	2935	0
35	20231103	195700	194438215	2935	2935	2935	2935	0
36	20231103	195600	194438215	2935	2935	2935	2935	0
37	20231103	195500	194438215	2935	2935	2935	2935	0
38	20231103	195400	194438215	2935	2935	2935	2935	0
39	20231103	195300	194438215	2935	2935	2935	2935	0
40	20231103	195200	194438215	2935	2935	2935	2935	0
41	20231103	195100	194438215	2935	2935	2935	2935	0
42	20231103	195000	194438215	2935	2935	2935	2935	0
43	20231103	194900	194438215	2935	2935	2935	2935	0
44	20231103	194800	194438215	2935	2935	2935	2935	0
45	20231103	194700	194438215	2935	2935	2935	2935	0
46	20231103	194600	194438215	2935	2935	2935	2935	0
47	20231103	194500	194438215	2935	2935	2935	2935	0
48	20231103	194400	194438215	2935	2935	2935	2935	0
49	20231103	194300	194438215	2935	2935	2935	2935	0
50	20231103	194200	194438215	2935	2935	2935	2935	0
51	20231103	194100	194438215	2935	2935	2935	2935	0
52	20231103	194000	194438215	2935	2935	2935	2935	0
53	20231103	193900	194438215	2935	2935	2935	2935	0
54	20231103	193800	194438215	2935	2935	2935	2935	0
55	20231103	193700	194438215	2935	2935	2935	2935	0
56	20231103	193600	194438215	2935	2935	2935	2935	0
57	20231103	193500	194438215	2935	2935	2935	2935	0
58	20231103	193400	194438215	2935	2935	2935	2935	0
59	20231103	193300	194438215	2935	2935	2935	2935	0
60	20231103	193200	194438215	2935	2935	2935	2935	0
61	20231103	193100	194438215	2935	2935	2935	2935	0
62	20231103	193000	194438215	2935	2935	2935	2935	1477
63	20231103	192900	194438215	2935	2935	2935	2935	0
64	20231103	192800	194438215	2935	2935	2935	2935	0
65	20231103	192700	194438215	2935	2935	2935	2935	0
66	20231103	192600	194438215	2935	2935	2935	2935	0
67	20231103	192500	194438215	2935	2935	2935	2935	0
68	20231103	192400	194438215	2935	2935	2935	2935	0
69	20231103	192300	194438215	2935	2935	2935	2935	0
70	20231103	192200	194438215	2935	2935	2935	2935	0
71	20231103	192100	194438215	2935	2935	2935	2935	0
72	20231103	192000	194438215	2935	2935	2935	2935	0
73	20231103	191900	194438215	2935	2935	2935	2935	0
74	20231103	191800	194438215	2935	2935	2935	2935	0
75	20231103	191700	194438215	2935	2935	2935	2935	0
76	20231103	191600	194438215	2935	2935	2935	2935	0
77	20231103	191500	194438215	2935	2935	2935	2935	0
78	20231103	191400	194438215	2935	2935	2935	2935	0
79	20231103	191300	194438215	2935	2935	2935	2935	0
80	20231103	191200	194438215	2935	2935	2935	2935	0
81	20231103	191100	194438215	2935	2935	2935	2935	0
82	20231103	191000	194438215	2935	2935	2935	2935	0
83	20231103	190900	194438215	2935	2935	2935	2935	0
84	20231103	190800	194438215	2935	2935	2935	2935	0
85	20231103	190700	194438215	2935	2935	2935	2935	0
86	20231103	190600	194438215	2935	2935	2935	2935	0
87	20231103	190500	194438215	2935	2935	2935	2935	0
88	20231103	190400	194438215	2935	2935	2935	2935	0
89	20231103	190300	194438215	2935	2935	2935	2935	0
90	20231103	190200	194438215	2935	2935	2935	2935	0
91	20231103	190100	194438215	2935	2935	2935	2935	0
92	20231103	190000	194438215	2935	2935	2935	2935	1477
93	20231103	185900	194438215	2935	2935	2935	2935	0
94	20231103	185800	194438215	2935	2935	2935	2935	0
95	20231103	185700	194438215	2935	2935	2935	2935	0
96	20231103	185600	194438215	2935	2935	2935	2935	0
97	20231103	185500	194438215	2935	2935	2935	2935	0
98	20231103	185400	194438215	2935	2935	2935	2935	0
99	20231103	185300	194438215	2935	2935	2935	2935	0
100	20231103	185200	194438215	2935	2935	2935	2935	0
101	20231103	185100	194438215	2935	2935	2935	2935	0
102	20231103	185000	194438215	2935	2935	2935	2935	0
103	20231103	184900	194438215	2935	2935	2935	2935	0
104	20231103	184800	194438215	2935	2935	2935	2935	0
105	20231103	184700	194438215	2935	2935	2935	2935	0
106	20231103	184600	194438215	2935	2935	2935	2935	0
107	20231103	184500	194438215	2935	2935	2935	2935	0
108	20231103	184400	194438215	2935	2935	2935	2935	0
109	20231103	184300	194438215	2935	2935	2935	2935	0
110	20231103	184200	194438215	2935	2935	2935	2935	0
111	20231103	184100	194438215	2935	2935	2935	2935	0
112	20231103	184000	194438215	2935	2935	2935	2935	0
113	20231103	183900	194438215	2935	2935	2935	2935	0
114	20231103	183800	194438215	2935	2935	2935	2935	0
115	20231103	183700	194438215	2935	2935	2935	2935	0
116	20231103	183600	194438215	2935	2935	2935	2935	0
117	20231103	183500	194438215	2935	2935	2935	2935	0
118	20231103	183400	194438215	2935	2935	2935	2935	0
119	20231103	183300	194438215	2935	2935	2935	2935	0
120	20231103	183200	194438215	2935	2935	2935	2935	0
121	20231103	183100	194438215	2935	2935	2935	2935	0
122	20231103	183000	194438215	2935	2935	2935	2935	1477
123	20231103	182900	194438215	2935	2935	2935	2935	0
124	20231103	182800	194438215	2935	2935	2935	2935	0
125	20231103	182700	194438215	2935	2935	2935	2935	0
126	20231103	182600	194438215	2935	2935	2935	2935	0
127	20231103	182500	194438215	2935	2935	2935	2935	0
128	20231103	182400	194438215	2935	2935	2935	2935	0
129	20231103	182300	194438215	2935	2935	2935	2935	0
130	20231103	182200	194438215	2935	2935	2935	2935	0
131	20231103	182100	194438215	2935	2935	2935	2935	0
132	20231103	182000	194438215	2935	2935	2935	2935	0
133	20231103	181900	194438215	2935	2935	2935	2935	0
134	20231103	181800	194438215	2935	2935	2935	2935	0
135	20231103	181700	194438215	2935	2935	2935	2935	0
136	20231103	181600	194438215	2935	2935	2935	2935	0
137	20231103	181500	194438215	2935	2935	2935	2935	0
138	20231103	181400	194438215	2935	2935	2935	2935	0
139	20231103	181300	194438215	2935	2935	2935	2935	0
140	20231103	181200	194438215	2935	2935	2935	2935	0
141	20231103	181100	194438215	2935	2935	2935	2935	0
142	20231103	181000	194438215	2935	2935	2935	2935	0
143	20231103	180900	194438215	2935	2935	2935	2935	0
144	20231103	180800	194438215	2935	2935	2935	2935	0
145	20231103	180700	194438215	2935	2935	2935	2935	0
146	20231103	180600	194438215	2935	2935	2935	2935	0
147	20231103	180500	194438215	2935	2935	2935	2935	0
148	20231103	180400	194438215	2935	2935	2935	2935	0
149	20231103	180300	194438215	2935	2935	2935	2935	0
150	20231103	180200	194438215	2935	2935	2935	2935	0
151	20231103	180100	194438215	2935	2935	2935	2935	0
152	20231103	180000	194438215	2935	2935	2935	2935	1477
153	20231103	175900	194438215	2935	2935	2935	2935	0
154	20231103	175800	194438215	2935	2935	2935	2935	0
155	20231103	175700	194438215	2935	2935	2935	2935	0
156	20231103	175600	194438215	2935	2935	2935	2935	0
157	20231103	175500	194438215	2935	2935	2935	2935	0
158	20231103	175400	194438215	2935	2935	2935	2935	0
159	20231103	175300	194438215	2935	2935	2935	2935	0
160	20231103	175200	194438215	2935	2935	2935	2935	0
161	20231103	175100	194438215	2935	2935	2935	2935	0
162	20231103	175000	194438215	2935	2935	2935	2935	0
163	20231103	174900	194438215	2935	2935	2935	2935	0
164	20231103	174800	194438215	2935	2935	2935	2935	0
165	20231103	174700	194438215	2935	2935	2935	2935	0
166	20231103	174600	194438215	2935	2935	2935	2935	0
167	20231103	174500	194438215	2935	2935	2935	2935	0
168	20231103	174400	194438215	2935	2935	2935	2935	0
169	20231103	174300	194438215	2935	2935	2935	2935	0
170	20231103	174200	194438215	2935	2935	2935	2935	0
171	20231103	174100	194438215	2935	2935	2935	2935	0
172	20231103	174000	194438215	2935	2935	2935	2935	0
173	20231103	173900	194438215	2935	2935	2935	2935	0
174	20231103	173800	194438215	2935	2935	2935	2935	0
175	20231103	173700	194438215	2935	2935	2935	2935	0
176	20231103	173600	194438215	2935	2935	2935	2935	0
177	20231103	173500	194438215	2935	2935	2935	2935	0
178	20231103	173400	194438215	2935	2935	2935	2935	0
179	20231103	173300	194438215	2935	2935	2935	2935	0
180	20231103	173200	194438215	2935	2935	2935	2935	0
181	20231103	173100	194438215	2935	2935	2935	2935	0
182	20231103	173000	194438215	2935	2935	2935	2935	1477
183	20231103	172900	194438215	2935	2935	2935	2935	0
184	20231103	172800	194438215	2935	2935	2935	2935	0
185	20231103	172700	194438215	2935	2935	2935	2935	0
186	20231103	172600	194438215	2935	2935	2935	2935	0
187	20231103	172500	194438215	2935	2935	2935	2935	0
188	20231103	172400	194438215	2935	2935	2935	2935	0
189	20231103	172300	194438215	2935	2935	2935	2935	0
190	20231103	172200	194438215	2935	2935	2935	2935	0
191	20231103	172100	194438215	2935	2935	2935	2935	0
192	20231103	172000	194438215	2935	2935	2935	2935	0
193	20231103	171900	194438215	2935	2935	2935	2935	0
194	20231103	171800	194438215	2935	2935	2935	2935	0
195	20231103	171700	194438215	2935	2935	2935	2935	0
196	20231103	171600	194438215	2935	2935	2935	2935	0
197	20231103	171500	194438215	2935	2935	2935	2935	0
198	20231103	171400	194438215	2935	2935	2935	2935	0
199	20231103	171300	194438215	2935	2935	2935	2935	0
200	20231103	171200	194438215	2935	2935	2935	2935	0
201	20231103	171100	194438215	2935	2935	2935	2935	0
202	20231103	171000	194438215	2935	2935	2935	2935	0
203	20231103	170900	194438215	2935	2935	2935	2935	0
204	20231103	170800	194438215	2935	2935	2935	2935	0
205	20231103	170700	194438215	2935	2935	2935	2935	0
206	20231103	170600	194438215	2935	2935	2935	2935	0
207	20231103	170500	194438215	2935	2935	2935	2935	0
208	20231103	170400	194438215	2935	2935	2935	2935	0
209	20231103	170300	194438215	2935	2935	2935	2935	0
210	20231103	170200	194438215	2935	2935	2935	2935	0
211	20231103	170100	194438215	2935	2935	2935	2935	0
212	20231103	170000	194438215	2935	2935	2935	2935	1477
213	20231103	165900	194438215	2935	2935	2935	2935	0
214	20231103	165800	194438215	2935	2935	2935	2935	0
215	20231103	165700	194438215	2935	2935	2935	2935	0
216	20231103	165600	194438215	2935	2935	2935	2935	0
217	20231103	165500	194438215	2935	2935	2935	2935	0
218	20231103	165400	194438215	2935	2935	2935	2935	0
219	20231103	165300	194438215	2935	2935	2935	2935	0
220	20231103	165200	194438215	2935	2935	2935	2935	0
221	20231103	165100	194438215	2935	2935	2935	2935	0
222	20231103	165000	194438215	2935	2935	2935	2935	0
223	20231103	164900	194438215	2935	2935	2935	2935	0
224	20231103	164800	194438215	2935	2935	2935	2935	0
225	20231103	164700	194438215	2935	2935	2935	2935	0
226	20231103	164600	194438215	2935	2935	2935	2935	0
227	20231103	164500	194438215	2935	2935	2935	2935	0
228	20231103	164400	194438215	2935	2935	2935	2935	0
229	20231103	164300	194438215	2935	2935	2935	2935	0
230	20231103	164200	194438215	2935	2935	2935	2935	0
231	20231103	164100	194438215	2935	2935	2935	2935	0
232	20231103	164000	194438215	2935	2935	2935	2935	0
233	20231103	163900	194438215	2935	2935	2935	2935	0
234	20231103	163800	194438215	2935	2935	2935	2935	0
235	20231103	163700	194438215	2935	2935	2935	2935	0
236	20231103	163600	194438215	2935	2935	2935	2935	0
237	20231103	163500	194438215	2935	2935	2935	2935	0
238	20231103	163400	194438215	2935	2935	2935	2935	0
239	20231103	163300	194438215	2935	2935	2935	2935	0
240	20231103	163200	194438215	2935	2935	2935	2935	0
241	20231103	163100	194438215	2935	2935	2935	2935	0
242	20231103	163000	194438215	2935	2935	2935	2935	1477
243	20231103	162900	194438215	2935	2935	2935	2935	0
244	20231103	162800	194438215	2935	2935	2935	2935	0
245	20231103	162700	194438215	2935	2935	2935	2935	0
246	20231103	162600	194438215	2935	2935	2935	2935	0
247	20231103	162500	194438215	2935	2935	2935	2935	0
248	20231103	162400	194438215	2935	2935	2935	2935	0
249	20231103	162300	194438215	2935	2935	2935	2935	0
250	20231103	162200	194438215	2935	2935	2935	2935	0
251	20231103	162100	194438215	2935	2935	2935	2935	0
252	20231103	162000	194438215	2935	2935	2935	2935	0
253	20231103	161900	194438215	2935	2935	2935	2935	0
254	20231103	161800	194438215	2935	2935	2935	2935	0
255	20231103	161700	194438215	2935	2935	2935	2935	0
256	20231103	161600	194438215	2935	2935	2935	2935	0
257	20231103	161500	194438215	2935	2935	2935	2935	0
258	20231103	161400	194438215	2935	2935	2935	2935	0
259	20231103	161300	194438215	2935	2935	2935	2935	0
260	20231103	161200	194438215	2935	2935	2935	2935	0
261	20231103	161100	194438215	2935	2935	2935	2935	0
262	20231103	161000	194438215	2935	2935	2935	2935	0
263	20231103	160900	194438215	2935	2935	2935	2935	0
264	20231103	160800	194438215	2935	2935	2935	2935	0
265	20231103	160700	194438215	2935	2935	2935	2935	0
266	20231103	160600	194438215	2935	2935	2935	2935	0
267	20231103	160500	194438215	2935	2935	2935	2935	0
268	20231103	160400	194438215	2935	2935	2935	2935	0
269	20231103	160300	194438215	2935	2935	2935	2935	0
270	20231103	160200	194438215	2935	2935	2935	2935	0
271	20231103	160100	194438215	2935	2935	2935	2935	0
272	20231103	160000	194438215	2935	2935	2935	2935	1477
273	20231103	155900	194438215	2935	2935	2935	2935	0
274	20231103	155800	194438215	2935	2935	2935	2935	0
275	20231103	155700	194438215	2935	2935	2935	2935	0
276	20231103	155600	194438215	2935	2935	2935	2935	0
277	20231103	155500	194438215	2935	2935	2935	2935	0
278	20231103	155400	194438215	2935	2935	2935	2935	0
279	20231103	155300	194438215	2935	2935	2935	2935	0
280	20231103	155200	194438215	2935	2935	2935	2935	0
281	20231103	155100	194438215	2935	2935	2935	2935	0
282	20231103	155000	194438215	2935	2935	2935	2935	0
283	20231103	154900	194438215	2935	2935	2935	2935	0
284	20231103	154800	194438215	2935	2935	2935	2935	0
285	20231103	154700	194438215	2935	2935	2935	2935	0
286	20231103	154600	194438215	2935	2935	2935	2935	0
287	20231103	154500	194438215	2935	2935	2935	2935	0
288	20231103	154400	194438215	2935	2935	2935	2935	0
289	20231103	154300	194438215	2935	2935	2935	2935	0
290	20231103	154200	194438215	2935	2935	2935	2935	0
291	20231103	154100	194438215	2935	2935	2935	2935	0
292	20231103	154000	194438215	2935	2935	2935	2935	0
293	20231103	153900	194438215	2935	2935	2935	2935	0
294	20231103	153800	194438215	2935	2935	2935	2935	0
295	20231103	153700	194438215	2935	2935	2935	2935	0
296	20231103	153600	194438215	2935	2935	2935	2935	0
297	20231103	153500	194438215	2935	2935	2935	2935	0
298	20231103	153400	194438215	2935	2935	2935	2935	0
299	20231103	153300	194438215	2935	2935	2935	2935	0
300	20231103	153200	194438215	2935	2935	2935	2935	0
301	20231103	153100	194438215	2935	2935	2935	2935	0
302	20231103	153000	194438215	2935	2935	2935	2935	2954
303	20231103	152900	190103220	2935	2935	2935	2935	0
304	20231103	152800	190103220	2935	2935	2935	2935	0
305	20231103	152700	190103220	2935	2935	2935	2935	0
306	20231103	152600	190103220	2935	2935	2935	2935	0
307	20231103	152500	190103220	2935	2935	2935	2935	0
308	20231103	152400	190103220	2935	2935	2935	2935	0
309	20231103	152300	190103220	2935	2935	2935	2935	0
310	20231103	152200	190103220	2935	2935	2935	2935	0
311	20231103	152100	190103220	2935	2935	2935	2935	0
312	20231103	152000	190103220	2935	2935	2935	2935	0
313	20231103	151900	190103220	2935	2930	2935	2925	617
314	20231103	151800	188297055	2930	2930	2930	2930	808
315	20231103	151700	185929615	2930	2935	2935	2930	510
316	20231103	151600	184435265	2935	2935	2935	2935	0
317	20231103	151500	184435265	2935	2935	2935	2935	40
318	20231103	151400	184317865	2930	2940	2940	2930	384
319	20231103	151300	183189335	2940	2940	2940	2940	0
320	20231103	151200	183189335	2940	2940	2940	2940	0
321	20231103	151100	183189335	2940	2940	2940	2940	0
322	20231103	151000	183189335	2940	2940	2940	2940	0
323	20231103	150900	183189335	2940	2940	2940	2940	0
324	20231103	150800	183189335	2940	2940	2940	2940	9
325	20231103	150700	183162875	2935	2935	2935	2935	100
326	20231103	150600	182869375	2935	2930	2935	2930	92
327	20231103	150500	182599810	2930	2930	2930	2930	510
328	20231103	150400	181105510	2930	2930	2930	2930	1
329	20231103	150300	181102580	2925	2925	2925	2925	0
330	20231103	150200	181102580	2925	2925	2925	2925	0
331	20231103	150100	181102580	2925	2925	2925	2925	10
332	20231103	150000	181073330	2925	2925	2925	2925	21
333	20231103	145900	181011905	2930	2930	2930	2930	0
334	20231103	145800	181011905	2930	2930	2930	2930	0
335	20231103	145700	181011905	2930	2930	2930	2930	0
336	20231103	145600	181011905	2930	2930	2930	2930	0
337	20231103	145500	181011905	2930	2930	2930	2930	0
338	20231103	145400	181011905	2930	2930	2930	2930	68
339	20231103	145300	180812665	2930	2930	2930	2930	10
340	20231103	145200	180783365	2930	2930	2930	2930	0
341	20231103	145100	180783365	2930	2930	2930	2930	0
342	20231103	145000	180783365	2930	2930	2930	2930	1
343	20231103	144900	180780435	2930	2930	2930	2930	100
344	20231103	144800	180487435	2930	2930	2930	2930	0
345	20231103	144700	180487435	2930	2930	2930	2930	0
346	20231103	144600	180487435	2930	2930	2930	2930	50
347	20231103	144500	180340935	2930	2930	2930	2930	0
348	20231103	144400	180340935	2930	2930	2930	2930	0
349	20231103	144300	180340935	2930	2930	2930	2930	0
350	20231103	144200	180340935	2930	2930	2930	2930	0
351	20231103	144100	180340935	2930	2930	2930	2930	0
352	20231103	144000	180340935	2930	2930	2930	2930	0
353	20231103	143900	180340935	2930	2930	2930	2930	0
354	20231103	143800	180340935	2930	2930	2930	2930	0
355	20231103	143700	180340935	2930	2930	2930	2930	0
356	20231103	143600	180340935	2930	2930	2930	2930	0
357	20231103	143500	180340935	2930	2930	2930	2930	0
358	20231103	143400	180340935	2930	2930	2930	2930	0
359	20231103	143300	180340935	2930	2930	2930	2930	0
360	20231103	143200	180340935	2930	2930	2930	2930	0
361	20231103	143100	180340935	2930	2930	2930	2930	0
362	20231103	143000	180340935	2930	2940	2940	2930	21
363	20231103	142900	180279395	2940	2940	2940	2940	0
364	20231103	142800	180279395	2940	2940	2940	2940	0
365	20231103	142700	180279395	2940	2940	2940	2940	0
366	20231103	142600	180279395	2940	2940	2940	2940	0
367	20231103	142500	180279395	2940	2940	2940	2940	0
368	20231103	142400	180279395	2940	2940	2940	2940	0
369	20231103	142300	180279395	2940	2940	2940	2940	150
370	20231103	142200	179838395	2940	2940	2940	2940	0
371	20231103	142100	179838395	2940	2940	2940	2940	0
372	20231103	142000	179838395	2940	2940	2940	2940	0
373	20231103	141900	179838395	2940	2940	2940	2940	0
374	20231103	141800	179838395	2940	2940	2940	2940	0
375	20231103	141700	179838395	2940	2940	2940	2940	0
376	20231103	141600	179838395	2940	2940	2940	2940	0
377	20231103	141500	179838395	2940	2940	2940	2940	0
378	20231103	141400	179838395	2940	2940	2940	2940	0
379	20231103	141300	179838395	2940	2940	2940	2940	0
380	20231103	141200	179838395	2940	2940	2940	2940	0
381	20231103	141100	179838395	2940	2940	2940	2940	0
382	20231103	141000	179838395	2940	2940	2940	2940	0
383	20231103	140900	179838395	2940	2940	2940	2940	0
384	20231103	140800	179838395	2940	2940	2940	2940	10
385	20231103	140700	179808995	2940	2940	2940	2940	20
386	20231103	140600	179750195	2940	2940	2940	2940	0
387	20231103	140500	179750195	2940	2940	2940	2940	0
388	20231103	140400	179750195	2940	2940	2940	2940	0
389	20231103	140300	179750195	2940	2940	2940	2940	0
390	20231103	140200	179750195	2940	2940	2940	2940	0
391	20231103	140100	179750195	2940	2940	2940	2940	4
392	20231103	140000	179738435	2940	2940	2940	2940	0
393	20231103	135900	179738435	2940	2940	2940	2940	155
394	20231103	135800	179282735	2930	2930	2930	2930	2503
395	20231103	135700	171948945	2935	2935	2935	2935	0
396	20231103	135600	171948945	2935	2935	2935	2935	1065
397	20231103	135500	168823170	2940	2940	2940	2940	0
398	20231103	135400	168823170	2940	2940	2940	2940	0
399	20231103	135300	168823170	2940	2940	2940	2940	0
400	20231103	135200	168823170	2940	2940	2940	2940	0
401	20231103	135100	168823170	2940	2940	2940	2940	0
402	20231103	135000	168823170	2940	2940	2940	2940	16
403	20231103	134900	168776130	2940	2940	2940	2940	0
404	20231103	134800	168776130	2940	2940	2940	2940	0
405	20231103	134700	168776130	2940	2940	2940	2940	10
406	20231103	134600	168746730	2940	2940	2940	2940	10
407	20231103	134500	168717330	2940	2940	2940	2940	0
408	20231103	134400	168717330	2940	2940	2940	2940	0
409	20231103	134300	168717330	2940	2935	2940	2935	15
410	20231103	134200	168673255	2935	2935	2935	2935	92
411	20231103	134100	168403235	2935	2935	2935	2935	0
412	20231103	134000	168403235	2935	2935	2935	2935	1
413	20231103	133900	168400300	2935	2935	2935	2935	0
414	20231103	133800	168400300	2935	2935	2935	2935	0
415	20231103	133700	168400300	2935	2935	2935	2935	0
416	20231103	133600	168400300	2935	2935	2935	2935	0
417	20231103	133500	168400300	2935	2935	2935	2935	0
418	20231103	133400	168400300	2935	2935	2935	2935	0
419	20231103	133300	168400300	2935	2935	2935	2935	0
420	20231103	133200	168400300	2935	2935	2935	2935	5
421	20231103	133100	168385625	2930	2930	2930	2930	90
422	20231103	133000	168121925	2930	2930	2930	2930	0
423	20231103	132900	168121925	2930	2930	2930	2930	0
424	20231103	132800	168121925	2930	2930	2930	2930	0
425	20231103	132700	168121925	2930	2930	2930	2930	0
426	20231103	132600	168121925	2930	2930	2930	2930	0
427	20231103	132500	168121925	2930	2930	2930	2930	0
428	20231103	132400	168121925	2930	2930	2930	2930	0
429	20231103	132300	168121925	2930	2930	2930	2930	0
430	20231103	132200	168121925	2930	2930	2930	2930	0
431	20231103	132100	168121925	2930	2930	2930	2930	18
432	20231103	132000	168069185	2930	2930	2930	2930	2
433	20231103	131900	168063325	2925	2925	2930	2925	976
434	20231103	131800	165208495	2925	2925	2925	2925	100
435	20231103	131700	164915995	2925	2925	2925	2925	0
436	20231103	131600	164915995	2925	2925	2925	2925	0
437	20231103	131500	164915995	2925	2925	2925	2925	5
438	20231103	131400	164901370	2925	2925	2925	2925	0
439	20231103	131300	164901370	2925	2925	2925	2925	100
440	20231103	131200	164608870	2925	2925	2925	2925	100
441	20231103	131100	164316370	2925	2925	2925	2925	100
442	20231103	131000	164023870	2925	2925	2925	2925	0
443	20231103	130900	164023870	2925	2925	2925	2925	9
444	20231103	130800	163997545	2925	2925	2925	2925	0
445	20231103	130700	163997545	2925	2925	2925	2925	100
446	20231103	130600	163705045	2930	2930	2930	2930	0
447	20231103	130500	163705045	2930	2930	2930	2930	0
448	20231103	130400	163705045	2930	2930	2930	2930	0
449	20231103	130300	163705045	2930	2930	2930	2930	0
450	20231103	130200	163705045	2930	2930	2930	2930	0
451	20231103	130100	163705045	2930	2930	2930	2930	0
452	20231103	130000	163705045	2930	2930	2930	2930	0
453	20231103	125900	163705045	2930	2925	2930	2925	4
454	20231103	125800	163693340	2930	2930	2930	2930	100
455	20231103	125700	163400340	2930	2930	2930	2930	200
456	20231103	125600	162814340	2930	2930	2930	2930	0
457	20231103	125500	162814340	2930	2930	2930	2930	15
458	20231103	125400	162770390	2930	2930	2930	2930	410
459	20231103	125300	161569090	2930	2930	2930	2930	0
460	20231103	125200	161569090	2930	2930	2930	2930	0
461	20231103	125100	161569090	2930	2930	2930	2930	0
462	20231103	125000	161569090	2930	2930	2930	2930	216
463	20231103	124900	160936210	2930	2930	2930	2930	1
464	20231103	124800	160933280	2930	2930	2930	2930	0
465	20231103	124700	160933280	2930	2930	2930	2930	0
466	20231103	124600	160933280	2930	2930	2930	2930	0
467	20231103	124500	160933280	2930	2930	2930	2930	0
468	20231103	124400	160933280	2930	2930	2930	2930	83
469	20231103	124300	160690090	2925	2925	2925	2925	0
470	20231103	124200	160690090	2925	2925	2925	2925	9
471	20231103	124100	160663765	2930	2930	2930	2930	0
472	20231103	124000	160663765	2930	2930	2930	2930	0
473	20231103	123900	160663765	2930	2930	2930	2930	0
474	20231103	123800	160663765	2930	2930	2930	2930	4
475	20231103	123700	160652045	2930	2930	2930	2930	0
476	20231103	123600	160652045	2930	2930	2930	2930	1
477	20231103	123500	160649115	2930	2925	2930	2925	312
478	20231103	123400	159736455	2925	2925	2925	2925	100
479	20231103	123300	159443955	2930	2930	2930	2930	100
480	20231103	123200	159150955	2945	2945	2945	2945	0
481	20231103	123100	159150955	2945	2945	2945	2945	0
482	20231103	123000	159150955	2945	2945	2945	2945	500
483	20231103	122900	157678455	2945	2945	2945	2945	300
484	20231103	122800	156794955	2945	2945	2945	2945	100
485	20231103	122700	156500455	2945	2945	2945	2945	0
486	20231103	122600	156500455	2945	2945	2945	2945	0
487	20231103	122500	156500455	2945	2945	2945	2945	0
488	20231103	122400	156500455	2945	2945	2945	2945	0
489	20231103	122300	156500455	2945	2945	2945	2945	0
490	20231103	122200	156500455	2945	2945	2945	2945	0
491	20231103	122100	156500455	2945	2945	2945	2945	0
492	20231103	122000	156500455	2945	2945	2945	2945	0
493	20231103	121900	156500455	2945	2945	2945	2945	0
494	20231103	121800	156500455	2945	2945	2945	2945	0
495	20231103	121700	156500455	2945	2945	2945	2945	0
496	20231103	121600	156500455	2945	2945	2945	2945	11
497	20231103	121500	156468060	2945	2945	2945	2945	1
498	20231103	121400	156465115	2925	2930	2930	2925	352
499	20231103	121300	155434460	2940	2940	2940	2940	0
500	20231103	121200	155434460	2940	2940	2940	2940	510
501	20231103	121100	153935060	2940	2940	2940	2940	0
502	20231103	121000	153935060	2940	2940	2940	2940	0
503	20231103	120900	153935060	2940	2940	2940	2940	0
504	20231103	120800	153935060	2940	2940	2940	2940	0
505	20231103	120700	153935060	2940	2935	2940	2935	1483
506	20231103	120600	149577460	2935	2935	2935	2935	0
507	20231103	120500	149577460	2935	2935	2935	2935	0
508	20231103	120400	149577460	2935	2935	2935	2935	0
509	20231103	120300	149577460	2935	2935	2935	2935	208
510	20231103	120200	148966980	2935	2935	2935	2935	0
511	20231103	120100	148966980	2935	2935	2935	2935	1
512	20231103	120000	148964045	2935	2935	2935	2935	1
513	20231103	115900	148961110	2935	2935	2935	2935	529
514	20231103	115800	147408495	2935	2935	2935	2935	0
515	20231103	115700	147408495	2935	2935	2935	2935	0
516	20231103	115600	147408495	2935	2935	2935	2935	0
517	20231103	115500	147408495	2935	2935	2935	2935	0
518	20231103	115400	147408495	2935	2935	2935	2935	306
519	20231103	115300	146510385	2935	2935	2935	2935	0
520	20231103	115200	146510385	2935	2935	2935	2935	0
521	20231103	115100	146510385	2935	2935	2935	2935	0
522	20231103	115000	146510385	2935	2935	2935	2935	0
523	20231103	114900	146510385	2935	2935	2935	2935	0
524	20231103	114800	146510385	2935	2935	2935	2935	0
525	20231103	114700	146510385	2935	2935	2935	2935	0
526	20231103	114600	146510385	2935	2935	2935	2935	1
527	20231103	114500	146507450	2930	2940	2940	2930	478
528	20231103	114400	145106900	2935	2935	2935	2935	0
529	20231103	114300	145106900	2935	2935	2935	2935	305
530	20231103	114200	144211725	2950	2950	2950	2950	0
531	20231103	114100	144211725	2950	2950	2950	2950	1
532	20231103	114000	144208775	2940	2940	2940	2940	975
533	20231103	113900	141342275	2955	2955	2955	2955	1
534	20231103	113800	141339320	2940	2940	2940	2940	1076
535	20231103	113700	138175880	2960	2960	2960	2960	0
536	20231103	113600	138175880	2960	2960	2960	2960	0
537	20231103	113500	138175880	2960	2960	2960	2960	0
538	20231103	113400	138175880	2960	2955	2960	2955	16
539	20231103	113300	138128525	2960	2965	2965	2960	2
540	20231103	113200	138122600	2960	2960	2960	2960	100
541	20231103	113100	137826600	2960	2960	2960	2960	0
542	20231103	113000	137826600	2960	2960	2960	2960	0
543	20231103	112900	137826600	2960	2950	2960	2950	6
544	20231103	112800	137808890	2950	2950	2950	2950	1
545	20231103	112700	137805940	2945	2945	2945	2945	68
546	20231103	112600	137605680	2950	2950	2950	2950	0
547	20231103	112500	137605680	2950	2945	2950	2945	1838
548	20231103	112400	132187770	2940	2940	2940	2940	0
549	20231103	112300	132187770	2940	2940	2940	2940	17
550	20231103	112200	132137790	2945	2945	2945	2945	2000
551	20231103	112100	126247790	2950	2945	2950	2945	1365
552	20231103	112000	122226040	2950	2950	2950	2950	0
553	20231103	111900	122226040	2950	2940	2950	2940	540
554	20231103	111800	120638040	2955	2955	2955	2955	0
555	20231103	111700	120638040	2955	2955	2955	2955	0
556	20231103	111600	120638040	2955	2935	2955	2935	26
557	20231103	111500	120561710	2950	2950	2950	2950	0
558	20231103	111400	120561710	2950	2950	2950	2950	174
559	20231103	111300	120048410	2955	2955	2955	2955	500
560	20231103	111200	118570910	2955	2955	2955	2955	0
561	20231103	111100	118570910	2955	2955	2955	2955	0
562	20231103	111000	118570910	2955	2955	2955	2955	0
563	20231103	110900	118570910	2955	2955	2955	2955	0
564	20231103	110800	118570910	2955	2955	2955	2955	0
565	20231103	110700	118570910	2955	2955	2955	2955	0
566	20231103	110600	118570910	2955	2955	2955	2955	2
567	20231103	110500	118565000	2955	2955	2955	2955	67
568	20231103	110400	118367015	2955	2955	2955	2955	30
569	20231103	110300	118278365	2955	2955	2955	2955	2
570	20231103	110200	118272455	2950	2950	2950	2950	153
571	20231103	110100	117821105	2950	2950	2955	2950	101
572	20231103	110000	117523150	2950	2950	2950	2950	2
573	20231103	105900	117517250	2945	2940	2945	2940	1373
574	20231103	105800	113475585	2940	2940	2940	2940	0
575	20231103	105700	113475585	2940	2940	2940	2940	465
576	20231103	105600	112108485	2945	2945	2945	2945	0
577	20231103	105500	112108485	2945	2945	2945	2945	0
578	20231103	105400	112108485	2945	2945	2945	2945	0
579	20231103	105300	112108485	2945	2945	2945	2945	0
580	20231103	105200	112108485	2945	2945	2945	2945	0
581	20231103	105100	112108485	2945	2945	2945	2945	49
582	20231103	105000	111964180	2945	2945	2945	2945	0
583	20231103	104900	111964180	2945	2945	2945	2945	0
584	20231103	104800	111964180	2945	2945	2945	2945	1
585	20231103	104700	111961235	2940	2940	2940	2940	0
586	20231103	104600	111961235	2940	2940	2940	2940	86
587	20231103	104500	111708395	2940	2940	2940	2940	100
588	20231103	104400	111414395	2940	2940	2940	2940	100
589	20231103	104300	111120395	2940	2940	2940	2940	1224
590	20231103	104200	107521835	2945	2945	2945	2945	0
591	20231103	104100	107521835	2945	2945	2945	2945	0
592	20231103	104000	107521835	2945	2945	2945	2945	372
593	20231103	103900	106426295	2945	2945	2945	2945	0
594	20231103	103800	106426295	2945	2945	2945	2945	0
595	20231103	103700	106426295	2945	2945	2945	2945	0
596	20231103	103600	106426295	2945	2945	2945	2945	0
597	20231103	103500	106426295	2945	2945	2945	2945	0
598	20231103	103400	106426295	2945	2945	2945	2945	0
599	20231103	103300	106426295	2945	2945	2945	2945	0
600	20231103	103200	106426295	2945	2945	2945	2945	1
601	20231103	103100	106423350	2940	2940	2945	2940	217
602	20231103	103000	105785215	2930	2930	2930	2930	0
603	20231103	102900	105785215	2930	2930	2930	2930	1
604	20231103	102800	105782285	2935	2935	2935	2935	10
605	20231103	102700	105752935	2945	2945	2945	2945	0
606	20231103	102600	105752935	2945	2945	2945	2945	0
607	20231103	102500	105752935	2945	2945	2945	2945	0
608	20231103	102400	105752935	2945	2945	2945	2945	0
609	20231103	102300	105752935	2945	2945	2945	2945	0
610	20231103	102200	105752935	2945	2945	2945	2945	0
611	20231103	102100	105752935	2945	2945	2945	2945	0
612	20231103	102000	105752935	2945	2940	2945	2940	150
613	20231103	101900	105311235	2945	2945	2945	2945	0
614	20231103	101800	105311235	2945	2945	2945	2945	0
615	20231103	101700	105311235	2945	2945	2945	2945	0
616	20231103	101600	105311235	2945	2945	2945	2945	0
617	20231103	101500	105311235	2945	2945	2945	2945	0
618	20231103	101400	105311235	2945	2945	2945	2945	0
619	20231103	101300	105311235	2945	2945	2945	2945	1
620	20231103	101200	105308290	2940	2940	2940	2940	0
621	20231103	101100	105308290	2940	2940	2940	2940	30
622	20231103	101000	105220090	2945	2940	2945	2940	266
623	20231103	100900	104438045	2935	2930	2935	2930	376
624	20231103	100800	103334510	2935	2935	2935	2935	0
625	20231103	100700	103334510	2935	2935	2935	2935	0
626	20231103	100600	103334510	2935	2935	2935	2935	1
627	20231103	100500	103331575	2930	2930	2930	2930	50
628	20231103	100400	103185075	2925	2925	2925	2925	0
629	20231103	100300	103185075	2925	2925	2925	2925	0
630	20231103	100200	103185075	2925	2920	2925	2920	586
631	20231103	100100	101471525	2925	2915	2925	2915	23
632	20231103	100000	101404340	2915	2915	2915	2915	0
633	20231103	095900	101404340	2915	2910	2915	2910	55
634	20231103	095800	101244285	2905	2905	2905	2905	0
635	20231103	095700	101244285	2905	2905	2905	2905	16
636	20231103	095600	101197805	2900	2900	2900	2900	2000
637	20231103	095500	95397805	2900	2900	2900	2900	10
638	20231103	095400	95368805	2905	2905	2905	2905	0
639	20231103	095300	95368805	2905	2905	2905	2900	65
640	20231103	095200	95180030	2905	2905	2905	2905	8
641	20231103	095100	95156790	2925	2925	2925	2925	0
642	20231103	095000	95156790	2925	2925	2925	2925	0
643	20231103	094900	95156790	2925	2925	2925	2925	0
644	20231103	094800	95156790	2925	2925	2925	2925	1
645	20231103	094700	95153865	2910	2910	2910	2910	0
646	20231103	094600	95153865	2910	2910	2910	2910	0
647	20231103	094500	95153865	2910	2910	2910	2910	3
648	20231103	094400	95145135	2905	2905	2905	2905	33
649	20231103	094300	95049270	2905	2920	2920	2900	937
650	20231103	094200	92317035	2920	2920	2920	2920	30
651	20231103	094100	92229435	2940	2940	2940	2940	0
652	20231103	094000	92229435	2940	2940	2940	2940	10
653	20231103	093900	92200035	2940	2940	2940	2940	0
654	20231103	093800	92200035	2940	2940	2940	2940	0
655	20231103	093700	92200035	2940	2940	2940	2940	0
656	20231103	093600	92200035	2940	2940	2940	2940	0
657	20231103	093500	92200035	2940	2940	2940	2940	0
658	20231103	093400	92200035	2940	2940	2940	2940	1
659	20231103	093300	92197095	2940	2940	2940	2940	1
660	20231103	093200	92194155	2920	2925	2925	2920	92
661	20231103	093100	91925505	2925	2930	2930	2925	108
662	20231103	093000	91609565	2930	2930	2930	2930	92
663	20231103	092900	91340005	2940	2940	2940	2940	194
664	20231103	092800	90769645	2930	2940	2940	2930	1767
665	20231103	092700	85575035	2960	2940	2960	2940	476
666	20231103	092600	84175575	2940	2940	2940	2940	5
667	20231103	092500	84160875	2940	2940	2940	2940	0
668	20231103	092400	84160875	2940	2965	2970	2940	3702
669	20231103	092300	73249905	2960	2965	2965	2960	298
670	20231103	092200	72366360	2960	2960	2960	2960	700
671	20231103	092100	70294360	2960	2960	2960	2960	0
672	20231103	092000	70294360	2960	2960	2960	2960	30
673	20231103	091900	70205560	2965	2960	2965	2960	50
674	20231103	091800	70057520	2960	2950	2960	2940	3001
675	20231103	091700	61214560	2960	2955	2960	2955	773
676	20231103	091600	58928095	2940	2955	2955	2940	1160
677	20231103	091500	55515295	2955	2935	2955	2935	490
678	20231103	091400	54076960	2950	2950	2950	2950	65
679	20231103	091300	53885210	2950	2950	2950	2950	578
680	20231103	091200	52180110	2945	2945	2945	2945	10
681	20231103	091100	52150660	2950	2950	2950	2950	2
682	20231103	091000	52144760	2945	2945	2945	2945	190
683	20231103	090900	51585210	2950	2945	2950	2925	511
684	20231103	090800	50080510	2950	2945	2950	2945	1708
685	20231103	090700	45050040	2940	2935	2940	2935	163
686	20231103	090600	44571235	2935	2935	2935	2935	0
687	20231103	090500	44571235	2935	2915	2935	2915	126
688	20231103	090400	44203925	2940	2940	2940	2940	6354
689	20231103	090300	25523165	2945	2950	2970	2940	1327
690	20231103	090200	21597675	2975	2965	2975	2965	1134
691	20231103	090100	18229505	2940	2950	2965	2940	3130
692	20231103	090000	8998145	2950	2940	2950	2915	3060