KissMeData/213420/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203300	3992354300	41650	41650	41650	41650	1239
3	20231103	203200	3992354300	41650	41650	41650	41650	0
4	20231103	203100	3992354300	41650	41650	41650	41650	0
5	20231103	203000	3992354300	41650	41650	41650	41650	0
6	20231103	202900	3992354300	41650	41650	41650	41650	0
7	20231103	202800	3992354300	41650	41650	41650	41650	0
8	20231103	202700	3992354300	41650	41650	41650	41650	0
9	20231103	202600	3992354300	41650	41650	41650	41650	0
10	20231103	202500	3992354300	41650	41650	41650	41650	0
11	20231103	202400	3992354300	41650	41650	41650	41650	0
12	20231103	202300	3992354300	41650	41650	41650	41650	0
13	20231103	202200	3992354300	41650	41650	41650	41650	0
14	20231103	202100	3992354300	41650	41650	41650	41650	0
15	20231103	202000	3992354300	41650	41650	41650	41650	0
16	20231103	201900	3992354300	41650	41650	41650	41650	0
17	20231103	201800	3992354300	41650	41650	41650	41650	0
18	20231103	201700	3992354300	41650	41650	41650	41650	0
19	20231103	201600	3992354300	41650	41650	41650	41650	0
20	20231103	201500	3992354300	41650	41650	41650	41650	0
21	20231103	201400	3992354300	41650	41650	41650	41650	0
22	20231103	201300	3992354300	41650	41650	41650	41650	0
23	20231103	201200	3992354300	41650	41650	41650	41650	0
24	20231103	201100	3992354300	41650	41650	41650	41650	0
25	20231103	201000	3992354300	41650	41650	41650	41650	0
26	20231103	200900	3992354300	41650	41650	41650	41650	0
27	20231103	200800	3992354300	41650	41650	41650	41650	0
28	20231103	200700	3992354300	41650	41650	41650	41650	0
29	20231103	200600	3992354300	41650	41650	41650	41650	0
30	20231103	200500	3992354300	41650	41650	41650	41650	0
31	20231103	200400	3992354300	41650	41650	41650	41650	0
32	20231103	200300	3992354300	41650	41650	41650	41650	1239
33	20231103	200200	3992354300	41650	41650	41650	41650	0
34	20231103	200100	3992354300	41650	41650	41650	41650	0
35	20231103	200000	3992354300	41650	41650	41650	41650	0
36	20231103	195900	3992354300	41650	41650	41650	41650	0
37	20231103	195800	3992354300	41650	41650	41650	41650	0
38	20231103	195700	3992354300	41650	41650	41650	41650	0
39	20231103	195600	3992354300	41650	41650	41650	41650	0
40	20231103	195500	3992354300	41650	41650	41650	41650	0
41	20231103	195400	3992354300	41650	41650	41650	41650	0
42	20231103	195300	3992354300	41650	41650	41650	41650	0
43	20231103	195200	3992354300	41650	41650	41650	41650	0
44	20231103	195100	3992354300	41650	41650	41650	41650	0
45	20231103	195000	3992354300	41650	41650	41650	41650	0
46	20231103	194900	3992354300	41650	41650	41650	41650	0
47	20231103	194800	3992354300	41650	41650	41650	41650	0
48	20231103	194700	3992354300	41650	41650	41650	41650	0
49	20231103	194600	3992354300	41650	41650	41650	41650	0
50	20231103	194500	3992354300	41650	41650	41650	41650	0
51	20231103	194400	3992354300	41650	41650	41650	41650	0
52	20231103	194300	3992354300	41650	41650	41650	41650	0
53	20231103	194200	3992354300	41650	41650	41650	41650	0
54	20231103	194100	3992354300	41650	41650	41650	41650	0
55	20231103	194000	3992354300	41650	41650	41650	41650	0
56	20231103	193900	3992354300	41650	41650	41650	41650	0
57	20231103	193800	3992354300	41650	41650	41650	41650	0
58	20231103	193700	3992354300	41650	41650	41650	41650	0
59	20231103	193600	3992354300	41650	41650	41650	41650	0
60	20231103	193500	3992354300	41650	41650	41650	41650	0
61	20231103	193400	3992354300	41650	41650	41650	41650	0
62	20231103	193300	3992354300	41650	41650	41650	41650	1239
63	20231103	193200	3992354300	41650	41650	41650	41650	0
64	20231103	193100	3992354300	41650	41650	41650	41650	0
65	20231103	193000	3992354300	41650	41650	41650	41650	0
66	20231103	192900	3992354300	41650	41650	41650	41650	0
67	20231103	192800	3992354300	41650	41650	41650	41650	0
68	20231103	192700	3992354300	41650	41650	41650	41650	0
69	20231103	192600	3992354300	41650	41650	41650	41650	0
70	20231103	192500	3992354300	41650	41650	41650	41650	0
71	20231103	192400	3992354300	41650	41650	41650	41650	0
72	20231103	192300	3992354300	41650	41650	41650	41650	0
73	20231103	192200	3992354300	41650	41650	41650	41650	0
74	20231103	192100	3992354300	41650	41650	41650	41650	0
75	20231103	192000	3992354300	41650	41650	41650	41650	0
76	20231103	191900	3992354300	41650	41650	41650	41650	0
77	20231103	191800	3992354300	41650	41650	41650	41650	0
78	20231103	191700	3992354300	41650	41650	41650	41650	0
79	20231103	191600	3992354300	41650	41650	41650	41650	0
80	20231103	191500	3992354300	41650	41650	41650	41650	0
81	20231103	191400	3992354300	41650	41650	41650	41650	0
82	20231103	191300	3992354300	41650	41650	41650	41650	0
83	20231103	191200	3992354300	41650	41650	41650	41650	0
84	20231103	191100	3992354300	41650	41650	41650	41650	0
85	20231103	191000	3992354300	41650	41650	41650	41650	0
86	20231103	190900	3992354300	41650	41650	41650	41650	0
87	20231103	190800	3992354300	41650	41650	41650	41650	0
88	20231103	190700	3992354300	41650	41650	41650	41650	0
89	20231103	190600	3992354300	41650	41650	41650	41650	0
90	20231103	190500	3992354300	41650	41650	41650	41650	0
91	20231103	190400	3992354300	41650	41650	41650	41650	0
92	20231103	190300	3992354300	41650	41650	41650	41650	1239
93	20231103	190200	3992354300	41650	41650	41650	41650	0
94	20231103	190100	3992354300	41650	41650	41650	41650	0
95	20231103	190000	3992354300	41650	41650	41650	41650	0
96	20231103	185900	3992354300	41650	41650	41650	41650	0
97	20231103	185800	3992354300	41650	41650	41650	41650	0
98	20231103	185700	3992354300	41650	41650	41650	41650	0
99	20231103	185600	3992354300	41650	41650	41650	41650	0
100	20231103	185500	3992354300	41650	41650	41650	41650	0
101	20231103	185400	3992354300	41650	41650	41650	41650	0
102	20231103	185300	3992354300	41650	41650	41650	41650	0
103	20231103	185200	3992354300	41650	41650	41650	41650	0
104	20231103	185100	3992354300	41650	41650	41650	41650	0
105	20231103	185000	3992354300	41650	41650	41650	41650	0
106	20231103	184900	3992354300	41650	41650	41650	41650	0
107	20231103	184800	3992354300	41650	41650	41650	41650	0
108	20231103	184700	3992354300	41650	41650	41650	41650	0
109	20231103	184600	3992354300	41650	41650	41650	41650	0
110	20231103	184500	3992354300	41650	41650	41650	41650	0
111	20231103	184400	3992354300	41650	41650	41650	41650	0
112	20231103	184300	3992354300	41650	41650	41650	41650	0
113	20231103	184200	3992354300	41650	41650	41650	41650	0
114	20231103	184100	3992354300	41650	41650	41650	41650	0
115	20231103	184000	3992354300	41650	41650	41650	41650	0
116	20231103	183900	3992354300	41650	41650	41650	41650	0
117	20231103	183800	3992354300	41650	41650	41650	41650	0
118	20231103	183700	3992354300	41650	41650	41650	41650	0
119	20231103	183600	3992354300	41650	41650	41650	41650	0
120	20231103	183500	3992354300	41650	41650	41650	41650	0
121	20231103	183400	3992354300	41650	41650	41650	41650	0
122	20231103	183300	3992354300	41650	41650	41650	41650	1239
123	20231103	183200	3992354300	41650	41650	41650	41650	0
124	20231103	183100	3992354300	41650	41650	41650	41650	0
125	20231103	183000	3992354300	41650	41650	41650	41650	0
126	20231103	182900	3992354300	41650	41650	41650	41650	0
127	20231103	182800	3992354300	41650	41650	41650	41650	0
128	20231103	182700	3992354300	41650	41650	41650	41650	0
129	20231103	182600	3992354300	41650	41650	41650	41650	0
130	20231103	182500	3992354300	41650	41650	41650	41650	0
131	20231103	182400	3992354300	41650	41650	41650	41650	0
132	20231103	182300	3992354300	41650	41650	41650	41650	0
133	20231103	182200	3992354300	41650	41650	41650	41650	0
134	20231103	182100	3992354300	41650	41650	41650	41650	0
135	20231103	182000	3992354300	41650	41650	41650	41650	0
136	20231103	181900	3992354300	41650	41650	41650	41650	0
137	20231103	181800	3992354300	41650	41650	41650	41650	0
138	20231103	181700	3992354300	41650	41650	41650	41650	0
139	20231103	181600	3992354300	41650	41650	41650	41650	0
140	20231103	181500	3992354300	41650	41650	41650	41650	0
141	20231103	181400	3992354300	41650	41650	41650	41650	0
142	20231103	181300	3992354300	41650	41650	41650	41650	0
143	20231103	181200	3992354300	41650	41650	41650	41650	0
144	20231103	181100	3992354300	41650	41650	41650	41650	0
145	20231103	181000	3992354300	41650	41650	41650	41650	0
146	20231103	180900	3992354300	41650	41650	41650	41650	0
147	20231103	180800	3992354300	41650	41650	41650	41650	0
148	20231103	180700	3992354300	41650	41650	41650	41650	0
149	20231103	180600	3992354300	41650	41650	41650	41650	0
150	20231103	180500	3992354300	41650	41650	41650	41650	0
151	20231103	180400	3992354300	41650	41650	41650	41650	0
152	20231103	180300	3992354300	41650	41650	41650	41650	1239
153	20231103	180200	3992354300	41650	41650	41650	41650	0
154	20231103	180100	3992354300	41650	41650	41650	41650	0
155	20231103	180000	3992354300	41650	41650	41650	41650	0
156	20231103	175900	3992354300	41650	41650	41650	41650	0
157	20231103	175800	3992354300	41650	41650	41650	41650	0
158	20231103	175700	3992354300	41650	41650	41650	41650	0
159	20231103	175600	3992354300	41650	41650	41650	41650	0
160	20231103	175500	3992354300	41650	41650	41650	41650	0
161	20231103	175400	3992354300	41650	41650	41650	41650	0
162	20231103	175300	3992354300	41650	41650	41650	41650	0
163	20231103	175200	3992354300	41650	41650	41650	41650	0
164	20231103	175100	3992354300	41650	41650	41650	41650	0
165	20231103	175000	3992354300	41650	41650	41650	41650	0
166	20231103	174900	3992354300	41650	41650	41650	41650	0
167	20231103	174800	3992354300	41650	41650	41650	41650	0
168	20231103	174700	3992354300	41650	41650	41650	41650	0
169	20231103	174600	3992354300	41650	41650	41650	41650	0
170	20231103	174500	3992354300	41650	41650	41650	41650	0
171	20231103	174400	3992354300	41650	41650	41650	41650	0
172	20231103	174300	3992354300	41650	41650	41650	41650	0
173	20231103	174200	3992354300	41650	41650	41650	41650	0
174	20231103	174100	3992354300	41650	41650	41650	41650	0
175	20231103	174000	3992354300	41650	41650	41650	41650	0
176	20231103	173900	3992354300	41650	41650	41650	41650	0
177	20231103	173800	3992354300	41650	41650	41650	41650	0
178	20231103	173700	3992354300	41650	41650	41650	41650	0
179	20231103	173600	3992354300	41650	41650	41650	41650	0
180	20231103	173500	3992354300	41650	41650	41650	41650	0
181	20231103	173400	3992354300	41650	41650	41650	41650	0
182	20231103	173300	3992354300	41650	41650	41650	41650	1239
183	20231103	173200	3992354300	41650	41650	41650	41650	0
184	20231103	173100	3992354300	41650	41650	41650	41650	0
185	20231103	173000	3992354300	41650	41650	41650	41650	0
186	20231103	172900	3992354300	41650	41650	41650	41650	0
187	20231103	172800	3992354300	41650	41650	41650	41650	0
188	20231103	172700	3992354300	41650	41650	41650	41650	0
189	20231103	172600	3992354300	41650	41650	41650	41650	0
190	20231103	172500	3992354300	41650	41650	41650	41650	0
191	20231103	172400	3992354300	41650	41650	41650	41650	0
192	20231103	172300	3992354300	41650	41650	41650	41650	0
193	20231103	172200	3992354300	41650	41650	41650	41650	0
194	20231103	172100	3992354300	41650	41650	41650	41650	0
195	20231103	172000	3992354300	41650	41650	41650	41650	0
196	20231103	171900	3992354300	41650	41650	41650	41650	0
197	20231103	171800	3992354300	41650	41650	41650	41650	0
198	20231103	171700	3992354300	41650	41650	41650	41650	0
199	20231103	171600	3992354300	41650	41650	41650	41650	0
200	20231103	171500	3992354300	41650	41650	41650	41650	0
201	20231103	171400	3992354300	41650	41650	41650	41650	0
202	20231103	171300	3992354300	41650	41650	41650	41650	0
203	20231103	171200	3992354300	41650	41650	41650	41650	0
204	20231103	171100	3992354300	41650	41650	41650	41650	0
205	20231103	171000	3992354300	41650	41650	41650	41650	0
206	20231103	170900	3992354300	41650	41650	41650	41650	0
207	20231103	170800	3992354300	41650	41650	41650	41650	0
208	20231103	170700	3992354300	41650	41650	41650	41650	0
209	20231103	170600	3992354300	41650	41650	41650	41650	0
210	20231103	170500	3992354300	41650	41650	41650	41650	0
211	20231103	170400	3992354300	41650	41650	41650	41650	0
212	20231103	170300	3992354300	41650	41650	41650	41650	1239
213	20231103	170200	3992354300	41650	41650	41650	41650	0
214	20231103	170100	3992354300	41650	41650	41650	41650	0
215	20231103	170000	3992354300	41650	41650	41650	41650	0
216	20231103	165900	3992354300	41650	41650	41650	41650	0
217	20231103	165800	3992354300	41650	41650	41650	41650	0
218	20231103	165700	3992354300	41650	41650	41650	41650	0
219	20231103	165600	3992354300	41650	41650	41650	41650	0
220	20231103	165500	3992354300	41650	41650	41650	41650	0
221	20231103	165400	3992354300	41650	41650	41650	41650	0
222	20231103	165300	3992354300	41650	41650	41650	41650	0
223	20231103	165200	3992354300	41650	41650	41650	41650	0
224	20231103	165100	3992354300	41650	41650	41650	41650	0
225	20231103	165000	3992354300	41650	41650	41650	41650	0
226	20231103	164900	3992354300	41650	41650	41650	41650	0
227	20231103	164800	3992354300	41650	41650	41650	41650	0
228	20231103	164700	3992354300	41650	41650	41650	41650	0
229	20231103	164600	3992354300	41650	41650	41650	41650	0
230	20231103	164500	3992354300	41650	41650	41650	41650	0
231	20231103	164400	3992354300	41650	41650	41650	41650	0
232	20231103	164300	3992354300	41650	41650	41650	41650	0
233	20231103	164200	3992354300	41650	41650	41650	41650	0
234	20231103	164100	3992354300	41650	41650	41650	41650	0
235	20231103	164000	3992354300	41650	41650	41650	41650	0
236	20231103	163900	3992354300	41650	41650	41650	41650	0
237	20231103	163800	3992354300	41650	41650	41650	41650	0
238	20231103	163700	3992354300	41650	41650	41650	41650	0
239	20231103	163600	3992354300	41650	41650	41650	41650	0
240	20231103	163500	3992354300	41650	41650	41650	41650	0
241	20231103	163400	3992354300	41650	41650	41650	41650	0
242	20231103	163300	3992354300	41650	41650	41650	41650	1239
243	20231103	163200	3992354300	41650	41650	41650	41650	0
244	20231103	163100	3992354300	41650	41650	41650	41650	0
245	20231103	163000	3992354300	41650	41650	41650	41650	0
246	20231103	162900	3992354300	41650	41650	41650	41650	0
247	20231103	162800	3992354300	41650	41650	41650	41650	0
248	20231103	162700	3992354300	41650	41650	41650	41650	0
249	20231103	162600	3992354300	41650	41650	41650	41650	0
250	20231103	162500	3992354300	41650	41650	41650	41650	0
251	20231103	162400	3992354300	41650	41650	41650	41650	0
252	20231103	162300	3992354300	41650	41650	41650	41650	0
253	20231103	162200	3992354300	41650	41650	41650	41650	0
254	20231103	162100	3992354300	41650	41650	41650	41650	0
255	20231103	162000	3992354300	41650	41650	41650	41650	0
256	20231103	161900	3992354300	41650	41650	41650	41650	0
257	20231103	161800	3992354300	41650	41650	41650	41650	0
258	20231103	161700	3992354300	41650	41650	41650	41650	0
259	20231103	161600	3992354300	41650	41650	41650	41650	0
260	20231103	161500	3992354300	41650	41650	41650	41650	0
261	20231103	161400	3992354300	41650	41650	41650	41650	0
262	20231103	161300	3992354300	41650	41650	41650	41650	0
263	20231103	161200	3992354300	41650	41650	41650	41650	0
264	20231103	161100	3992354300	41650	41650	41650	41650	0
265	20231103	161000	3992354300	41650	41650	41650	41650	0
266	20231103	160900	3992354300	41650	41650	41650	41650	0
267	20231103	160800	3992354300	41650	41650	41650	41650	0
268	20231103	160700	3992354300	41650	41650	41650	41650	0
269	20231103	160600	3992354300	41650	41650	41650	41650	0
270	20231103	160500	3992354300	41650	41650	41650	41650	0
271	20231103	160400	3992354300	41650	41650	41650	41650	0
272	20231103	160300	3992354300	41650	41650	41650	41650	1239
273	20231103	160200	3992354300	41650	41650	41650	41650	0
274	20231103	160100	3992354300	41650	41650	41650	41650	0
275	20231103	160000	3992354300	41650	41650	41650	41650	0
276	20231103	155900	3992354300	41650	41650	41650	41650	0
277	20231103	155800	3992354300	41650	41650	41650	41650	0
278	20231103	155700	3992354300	41650	41650	41650	41650	0
279	20231103	155600	3992354300	41650	41650	41650	41650	0
280	20231103	155500	3992354300	41650	41650	41650	41650	0
281	20231103	155400	3992354300	41650	41650	41650	41650	0
282	20231103	155300	3992354300	41650	41650	41650	41650	0
283	20231103	155200	3992354300	41650	41650	41650	41650	0
284	20231103	155100	3992354300	41650	41650	41650	41650	0
285	20231103	155000	3992354300	41650	41650	41650	41650	0
286	20231103	154900	3992354300	41650	41650	41650	41650	0
287	20231103	154800	3992354300	41650	41650	41650	41650	0
288	20231103	154700	3992354300	41650	41650	41650	41650	0
289	20231103	154600	3992354300	41650	41650	41650	41650	0
290	20231103	154500	3992354300	41650	41650	41650	41650	0
291	20231103	154400	3992354300	41650	41650	41650	41650	0
292	20231103	154300	3992354300	41650	41650	41650	41650	0
293	20231103	154200	3992354300	41650	41650	41650	41650	0
294	20231103	154100	3992354300	41650	41650	41650	41650	0
295	20231103	154000	3992354300	41650	41650	41650	41650	0
296	20231103	153900	3992354300	41650	41650	41650	41650	0
297	20231103	153800	3992354300	41650	41650	41650	41650	0
298	20231103	153700	3992354300	41650	41650	41650	41650	0
299	20231103	153600	3992354300	41650	41650	41650	41650	0
300	20231103	153500	3992354300	41650	41650	41650	41650	0
301	20231103	153400	3992354300	41650	41650	41650	41650	0
302	20231103	153300	3992354300	41650	41650	41650	41650	1239
303	20231103	153200	3992354300	41650	41650	41650	41650	0
304	20231103	153100	3992354300	41650	41650	41650	41650	0
305	20231103	153000	3992354300	41650	41650	41650	41650	1239
306	20231103	152900	3940749950	41700	41700	41700	41700	0
307	20231103	152800	3940749950	41700	41700	41700	41700	0
308	20231103	152700	3940749950	41700	41700	41700	41700	0
309	20231103	152600	3940749950	41700	41700	41700	41700	0
310	20231103	152500	3940749950	41700	41700	41700	41700	0
311	20231103	152400	3940749950	41700	41700	41700	41700	0
312	20231103	152300	3940749950	41700	41700	41700	41700	0
313	20231103	152200	3940749950	41700	41700	41700	41700	0
314	20231103	152100	3940749950	41700	41700	41700	41700	0
315	20231103	152000	3940749950	41700	41700	41700	41700	0
316	20231103	151900	3940749950	41700	41700	41700	41700	5
317	20231103	151800	3940541450	41700	41650	41700	41650	39
318	20231103	151700	3938916050	41700	41650	41700	41650	384
319	20231103	151600	3922904900	41650	41700	41700	41650	134
320	20231103	151500	3917317150	41650	41650	41650	41600	93
321	20231103	151400	3913444200	41650	41650	41700	41650	607
322	20231103	151300	3888143100	41600	41650	41700	41600	136
323	20231103	151200	3882476900	41600	41600	41650	41600	127
324	20231103	151100	3877188100	41650	41650	41650	41600	184
325	20231103	151000	3869525450	41650	41650	41650	41600	293
326	20231103	150900	3857328300	41650	41650	41650	41650	113
327	20231103	150800	3852621850	41600	41650	41650	41600	104
328	20231103	150700	3848290950	41650	41700	41700	41650	387
329	20231103	150600	3832155900	41650	41700	41700	41650	136
330	20231103	150500	3826485500	41700	41650	41700	41650	262
331	20231103	150400	3815567600	41650	41650	41650	41600	114
332	20231103	150300	3810819550	41650	41650	41650	41600	170
333	20231103	150200	3803739700	41650	41600	41650	41600	185
334	20231103	150100	3796035200	41650	41700	41700	41650	144
335	20231103	150000	3790035100	41700	41700	41700	41650	369
336	20231103	145900	3774661000	41600	41600	41700	41600	116
337	20231103	145800	3769826050	41650	41600	41650	41600	197
338	20231103	145700	3761625850	41650	41700	41700	41600	138
339	20231103	145600	3755878250	41700	41700	41700	41700	200
340	20231103	145500	3747538250	41650	41700	41700	41650	309
341	20231103	145400	3734656350	41650	41650	41700	41650	126
342	20231103	145300	3729404750	41700	41650	41700	41600	212
343	20231103	145200	3720574650	41650	41650	41650	41600	125
344	20231103	145100	3715369300	41650	41700	41700	41600	409
345	20231103	145000	3698347350	41700	41650	41700	41650	239
346	20231103	144900	3688391500	41650	41600	41650	41600	183
347	20231103	144800	3680770700	41650	41600	41700	41600	156
348	20231103	144700	3674273000	41650	41650	41700	41650	287
349	20231103	144600	3662314250	41650	41650	41650	41600	208
350	20231103	144500	3653651200	41600	41600	41650	41600	139
351	20231103	144400	3647864850	41600	41650	41650	41600	261
352	20231103	144300	3636998150	41700	41750	41750	41650	687
353	20231103	144200	3608347400	41700	41700	41750	41700	129
354	20231103	144100	3602963700	41750	41750	41750	41700	205
355	20231103	144000	3594406950	41700	41750	41750	41700	56
356	20231103	143900	3592069250	41700	41700	41750	41700	209
357	20231103	143800	3583344450	41700	41700	41750	41650	223
358	20231103	143700	3574046400	41700	41700	41700	41650	207
359	20231103	143600	3565415050	41700	41700	41700	41650	321
360	20231103	143500	3552029900	41650	41650	41700	41650	82
361	20231103	143400	3548611950	41650	41750	41800	41650	571
362	20231103	143300	3524778050	41800	41750	41800	41750	161
363	20231103	143200	3518050700	41750	41750	41800	41750	132
364	20231103	143100	3512533850	41750	41700	41800	41700	363
365	20231103	143000	3497380350	41700	41700	41750	41700	164
366	20231103	142900	3490539050	41750	41750	41750	41700	226
367	20231103	142800	3481104200	41750	41650	41800	41650	340
368	20231103	142700	3466913650	41650	41700	41700	41650	249
369	20231103	142600	3456531000	41700	41650	41700	41650	260
370	20231103	142500	3445698800	41700	41700	41700	41650	298
371	20231103	142400	3433277100	41650	41650	41700	41650	127
372	20231103	142300	3427984000	41700	41650	41700	41650	196
373	20231103	142200	3419813350	41650	41650	41700	41650	148
374	20231103	142100	3413643150	41650	41700	41700	41650	212
375	20231103	142000	3404807400	41650	41600	41650	41600	389
376	20231103	141900	3388610900	41550	41600	41600	41550	291
377	20231103	141800	3376508350	41550	41550	41600	41550	165
378	20231103	141700	3369647200	41550	41600	41650	41550	204
379	20231103	141600	3361163700	41600	41600	41650	41600	196
380	20231103	141500	3353002700	41600	41600	41600	41550	231
381	20231103	141400	3343394150	41550	41600	41600	41550	95
382	20231103	141300	3339444100	41550	41550	41550	41500	149
383	20231103	141200	3333253800	41550	41600	41600	41550	68
384	20231103	141100	3330427800	41600	41350	41600	41350	1566
385	20231103	141000	3265472650	41350	41300	41500	41300	2404
386	20231103	140900	3165832650	41350	41300	41350	41300	197
387	20231103	140800	3157687850	41300	41350	41400	41300	344
388	20231103	140700	3143462950	41300	41350	41350	41300	156
389	20231103	140600	3137014300	41300	41300	41350	41300	255
390	20231103	140500	3126477800	41350	41350	41400	41350	295
391	20231103	140400	3114268450	41350	41300	41350	41250	1060
392	20231103	140300	3070473750	41250	41300	41300	41250	155
393	20231103	140200	3064074950	41300	41250	41300	41250	373
394	20231103	140100	3048674050	41250	41300	41300	41250	346
395	20231103	140000	3034387350	41300	41300	41300	41250	107
396	20231103	135900	3029970700	41300	41300	41300	41250	170
397	20231103	135800	3022951700	41250	41200	41300	41200	206
398	20231103	135700	3014451550	41250	41250	41250	41200	113
399	20231103	135600	3009792200	41250	41200	41250	41200	234
400	20231103	135500	3000141250	41150	41200	41250	41150	75
401	20231103	135400	2997050800	41250	41250	41250	41200	149
402	20231103	135300	2990906600	41200	41200	41200	41150	68
403	20231103	135200	2988105100	41250	41200	41250	41200	60
404	20231103	135100	2985632400	41250	41250	41250	41200	113
405	20231103	135000	2980974400	41250	41150	41250	41150	272
406	20231103	134900	2969769700	41150	41150	41200	41150	136
407	20231103	134800	2964173250	41150	41200	41200	41100	448
408	20231103	134700	2945735450	41200	41200	41250	41200	42
409	20231103	134600	2944004150	41200	41200	41250	41200	145
410	20231103	134500	2938029750	41200	41150	41200	41150	476
411	20231103	134400	2918421350	41150	41200	41200	41150	205
412	20231103	134300	2909976800	41150	41150	41150	41150	64
413	20231103	134200	2907343200	41200	41200	41200	41150	193
414	20231103	134100	2899395700	41200	41200	41200	41200	118
415	20231103	134000	2894534100	41150	41250	41250	41150	192
416	20231103	133900	2886616900	41250	41200	41250	41200	96
417	20231103	133800	2882660400	41200	41250	41250	41200	57
418	20231103	133700	2880311350	41200	41250	41250	41200	117
419	20231103	133600	2875487250	41200	41200	41250	41200	54
420	20231103	133500	2873261700	41250	41250	41250	41200	188
421	20231103	133400	2865509800	41250	41200	41250	41200	108
422	20231103	133300	2861056800	41200	41150	41200	41150	348
423	20231103	133200	2846720500	41150	41200	41200	41150	62
424	20231103	133100	2844166200	41250	41200	41250	41200	132
425	20231103	133000	2838724350	41250	41200	41250	41200	131
426	20231103	132900	2833322450	41200	41150	41250	41150	423
427	20231103	132800	2815896600	41200	41150	41200	41150	37
428	20231103	132700	2814372800	41150	41150	41200	41150	236
429	20231103	132600	2804652000	41150	41150	41200	41150	100
430	20231103	132500	2800533300	41150	41200	41200	41150	124
431	20231103	132400	2795427300	41150	41200	41200	41150	38
432	20231103	132300	2793863450	41150	41200	41200	41150	74
433	20231103	132200	2790816250	41200	41150	41200	41150	305
434	20231103	132100	2778252200	41200	41200	41200	41150	88
435	20231103	132000	2774628450	41200	41250	41250	41200	604
436	20231103	131900	2749721800	41300	41250	41300	41250	173
437	20231103	131800	2742579700	41300	41300	41300	41250	126
438	20231103	131700	2737378300	41300	41300	41300	41250	114
439	20231103	131600	2732672300	41250	41250	41300	41250	115
440	20231103	131500	2727926400	41250	41250	41250	41250	32
441	20231103	131400	2726606400	41300	41300	41300	41250	187
442	20231103	131300	2718884650	41300	41300	41300	41250	56
443	20231103	131200	2716573350	41250	41250	41300	41250	95
444	20231103	131100	2712653300	41250	41250	41300	41250	111
445	20231103	131000	2708070650	41300	41300	41300	41250	253
446	20231103	130900	2697627350	41300	41350	41350	41300	130
447	20231103	130800	2692254650	41350	41300	41350	41300	52
448	20231103	130700	2690106400	41300	41250	41300	41250	220
449	20231103	130600	2681020650	41250	41250	41250	41200	242
450	20231103	130500	2671040400	41250	41250	41250	41200	55
451	20231103	130400	2668773450	41250	41300	41300	41200	310
452	20231103	130300	2655982800	41300	41300	41350	41300	108
453	20231103	130200	2651518950	41300	41350	41350	41300	769
454	20231103	130100	2619724950	41350	41250	41350	41250	909
455	20231103	130000	2582183250	41250	41200	41300	41200	111
456	20231103	125900	2577603250	41200	41300	41300	41200	370
457	20231103	125800	2562338650	41300	41250	41300	41250	124
458	20231103	125700	2557219600	41250	41150	41250	41100	1864
459	20231103	125600	2480409100	41100	41050	41150	41050	1160
460	20231103	125500	2432708700	41050	41050	41100	41050	132
461	20231103	125400	2427288250	41050	41100	41100	41050	139
462	20231103	125300	2421577950	41100	41100	41100	41050	127
463	20231103	125200	2416362800	41050	41050	41100	41050	260
464	20231103	125100	2405683800	41050	41050	41100	41050	159
465	20231103	125000	2399155650	41100	41100	41100	41100	398
466	20231103	124900	2382797850	41100	41100	41150	41100	188
467	20231103	124800	2375066600	41150	41100	41150	41100	202
468	20231103	124700	2366757550	41100	41100	41150	41100	88
469	20231103	124600	2363139000	41100	41150	41150	41100	152
470	20231103	124500	2356888450	41150	41200	41250	41100	1310
471	20231103	124400	2302949900	41250	41200	41250	41200	180
472	20231103	124300	2295530150	41200	41250	41250	41200	109
473	20231103	124200	2291036150	41200	41250	41250	41200	138
474	20231103	124100	2285345850	41250	41250	41250	41200	73
475	20231103	124000	2282336550	41250	41250	41250	41200	220
476	20231103	123900	2273264600	41200	41200	41250	41200	135
477	20231103	123800	2267699800	41250	41200	41250	41200	70
478	20231103	123700	2264812900	41200	41250	41250	41200	70
479	20231103	123600	2261927450	41200	41250	41250	41200	113
480	20231103	123500	2257268550	41200	41250	41250	41200	147
481	20231103	123400	2251208100	41250	41200	41250	41200	43
482	20231103	123300	2249434650	41200	41200	41200	41200	69
483	20231103	123200	2246591850	41250	41250	41250	41250	122
484	20231103	123100	2241559350	41200	41250	41250	41200	87
485	20231103	123000	2237971300	41250	41200	41250	41200	174
486	20231103	122900	2230799600	41200	41250	41250	41200	31
487	20231103	122800	2229520900	41250	41250	41300	41200	188
488	20231103	122700	2221767550	41300	41200	41300	41200	97
489	20231103	122600	2217765850	41200	41200	41200	41200	82
490	20231103	122500	2214387450	41200	41150	41200	41150	108
491	20231103	122400	2209940850	41200	41200	41200	41150	121
492	20231103	122300	2204956050	41150	41250	41250	41150	117
493	20231103	122200	2200133700	41200	41200	41200	41200	10
494	20231103	122100	2199721700	41200	41200	41200	41200	43
495	20231103	122000	2197950100	41200	41250	41250	41200	231
496	20231103	121900	2188430050	41250	41200	41250	41200	57
497	20231103	121800	2186081600	41200	41250	41250	41200	133
498	20231103	121700	2180600150	41200	41250	41250	41200	155
499	20231103	121600	2174207150	41200	41200	41250	41200	139
500	20231103	121500	2168477650	41250	41250	41250	41200	126
501	20231103	121400	2163280650	41200	41200	41250	41200	20
502	20231103	121300	2162455950	41200	41250	41300	41200	485
503	20231103	121200	2142468000	41300	41300	41300	41250	46
504	20231103	121100	2140568800	41300	41350	41350	41250	93
505	20231103	121000	2136726500	41350	41350	41350	41300	40
506	20231103	120900	2135074100	41300	41300	41300	41250	27
507	20231103	120800	2133959050	41300	41350	41350	41300	129
508	20231103	120700	2128629150	41300	41300	41350	41300	36
509	20231103	120600	2127141650	41300	41350	41350	41300	102
510	20231103	120500	2122927250	41300	41300	41300	41300	233
511	20231103	120400	2113304350	41250	41200	41250	41200	65
512	20231103	120300	2110623600	41200	41250	41250	41200	154
513	20231103	120200	2104274550	41200	41200	41250	41200	41
514	20231103	120100	2102585300	41200	41300	41300	41200	791
515	20231103	120000	2069960350	41300	41350	41350	41300	142
516	20231103	115900	2064089950	41350	41300	41350	41300	40
517	20231103	115800	2062437600	41300	41300	41300	41250	105
518	20231103	115700	2058104000	41300	41300	41300	41250	75
519	20231103	115600	2055007750	41350	41300	41350	41300	174
520	20231103	115500	2047817900	41300	41300	41350	41300	74
521	20231103	115400	2044759950	41300	41300	41350	41300	158
522	20231103	115300	2038229950	41300	41350	41350	41300	92
523	20231103	115200	2034427500	41300	41350	41350	41300	141
524	20231103	115100	2028597700	41350	41300	41350	41300	100
525	20231103	115000	2024467100	41350	41350	41350	41300	82
526	20231103	114900	2021077550	41350	41250	41350	41250	162
527	20231103	114800	2014388950	41300	41250	41300	41250	53
528	20231103	114700	2012202650	41250	41300	41300	41250	64
529	20231103	114600	2009561750	41300	41350	41350	41250	279
530	20231103	114500	1998039800	41350	41300	41350	41300	126
531	20231103	114400	1992830950	41300	41350	41350	41300	97
532	20231103	114300	1988822600	41300	41350	41350	41300	48
533	20231103	114200	1986838950	41300	41350	41400	41300	243
534	20231103	114100	1976793850	41400	41400	41400	41350	154
535	20231103	114000	1970422600	41400	41350	41400	41350	52
536	20231103	113900	1968271500	41350	41350	41400	41350	115
537	20231103	113800	1963513600	41400	41300	41400	41300	417
538	20231103	113700	1946263650	41350	41300	41350	41300	129
539	20231103	113600	1940934500	41350	41400	41400	41300	144
540	20231103	113500	1934979850	41400	41400	41400	41400	19
541	20231103	113400	1934193250	41400	41350	41400	41350	159
542	20231103	113300	1927615250	41400	41350	41400	41350	41
543	20231103	113200	1925919000	41400	41350	41400	41350	125
544	20231103	113100	1920747900	41350	41300	41350	41300	73
545	20231103	113000	1917730650	41300	41350	41350	41300	111
546	20231103	112900	1913142400	41300	41350	41350	41300	73
547	20231103	112800	1910126350	41350	41300	41350	41300	48
548	20231103	112700	1908143550	41350	41300	41350	41300	159
549	20231103	112600	1901573600	41350	41350	41400	41350	121
550	20231103	112500	1896564850	41350	41350	41400	41350	37
551	20231103	112400	1895034850	41400	41350	41400	41350	118
552	20231103	112300	1890153650	41350	41350	41350	41350	37
553	20231103	112200	1888623700	41400	41400	41400	41350	202
554	20231103	112100	1880268200	41400	41400	41450	41400	103
555	20231103	112000	1876003600	41400	41250	41400	41250	310
556	20231103	111900	1863196850	41300	41250	41300	41250	107
557	20231103	111800	1858781250	41300	41350	41350	41300	297
558	20231103	111700	1846513300	41350	41350	41350	41300	161
559	20231103	111600	1839857150	41350	41350	41350	41350	23
560	20231103	111500	1838906100	41350	41350	41350	41300	151
561	20231103	111400	1832663750	41300	41300	41350	41300	153
562	20231103	111300	1826341150	41300	41300	41300	41300	85
563	20231103	111200	1822830650	41300	41300	41300	41250	92
564	20231103	111100	1819034500	41300	41300	41350	41300	100
565	20231103	111000	1814901550	41300	41300	41350	41300	115
566	20231103	110900	1810150750	41400	41300	41400	41300	225
567	20231103	110800	1800854650	41250	41300	41300	41250	46
568	20231103	110700	1798956600	41250	41300	41300	41250	82
569	20231103	110600	1795573650	41250	41250	41300	41250	143
570	20231103	110500	1789674350	41250	41200	41250	41200	100
571	20231103	110400	1785552600	41200	41150	41200	41150	232
572	20231103	110300	1775994250	41200	41150	41200	41150	236
573	20231103	110200	1766273500	41200	41150	41200	41150	146
574	20231103	110100	1760265450	41200	41250	41250	41200	461
575	20231103	110000	1741267450	41250	41300	41300	41200	489
576	20231103	105900	1721096450	41250	41300	41300	41250	17
577	20231103	105800	1720395050	41250	41250	41300	41250	113
578	20231103	105700	1715729300	41250	41300	41350	41250	502
579	20231103	105600	1694994650	41300	41300	41300	41250	30
580	20231103	105500	1693756350	41300	41250	41300	41250	137
581	20231103	105400	1688102550	41300	41250	41300	41250	201
582	20231103	105300	1679811100	41250	41250	41300	41250	60
583	20231103	105200	1677334500	41300	41350	41350	41300	112
584	20231103	105100	1672707750	41350	41350	41350	41300	60
585	20231103	105000	1670228550	41300	41350	41400	41300	147
586	20231103	104900	1664147500	41350	41300	41350	41300	30
587	20231103	104800	1662907650	41300	41250	41300	41250	278
588	20231103	104700	1651430050	41250	41300	41350	41250	94
589	20231103	104600	1647549950	41350	41300	41350	41300	73
590	20231103	104500	1644532950	41300	41350	41350	41250	105
591	20231103	104400	1640196700	41300	41300	41350	41300	94
592	20231103	104300	1636313950	41300	41300	41300	41250	68
593	20231103	104200	1633507850	41300	41250	41300	41250	108
594	20231103	104100	1629052450	41250	41250	41250	41200	46
595	20231103	104000	1627156150	41200	41300	41300	41200	670
596	20231103	103900	1599515050	41350	41300	41350	41300	186
597	20231103	103800	1591829600	41300	41250	41300	41250	171
598	20231103	103700	1584774150	41300	41350	41350	41250	45
599	20231103	103600	1582916250	41300	41250	41300	41200	536
600	20231103	103500	1560785650	41200	41250	41250	41200	141
601	20231103	103400	1554972350	41200	41250	41250	41200	60
602	20231103	103300	1552498850	41200	41300	41300	41200	108
603	20231103	103200	1548045000	41250	41250	41250	41200	227
604	20231103	103100	1538681800	41250	41200	41250	41200	159
605	20231103	103000	1532126550	41200	41250	41250	41200	235
606	20231103	102900	1522434300	41200	41250	41250	41200	57
607	20231103	102800	1520083700	41200	41250	41300	41200	169
608	20231103	102700	1513115850	41250	41300	41300	41250	80
609	20231103	102600	1509812600	41300	41250	41300	41250	137
610	20231103	102500	1504160650	41300	41350	41350	41300	96
611	20231103	102400	1500194900	41350	41400	41400	41300	192
612	20231103	102300	1492250100	41400	41500	41500	41350	301
613	20231103	102200	1479784700	41450	41500	41500	41450	33
614	20231103	102100	1478415900	41450	41450	41500	41450	68
615	20231103	102000	1475596650	41500	41500	41500	41450	50
616	20231103	101900	1473524050	41450	41400	41450	41400	51
617	20231103	101800	1471412100	41400	41500	41500	41350	190
618	20231103	101700	1463545550	41450	41450	41500	41450	102
619	20231103	101600	1459316950	41400	41450	41450	41400	164
620	20231103	101500	1452526500	41450	41450	41500	41450	157
621	20231103	101400	1446018500	41450	41500	41500	41450	90
622	20231103	101300	1442284950	41500	41500	41500	41500	78
623	20231103	101200	1439047950	41500	41450	41500	41450	132
624	20231103	101100	1433574000	41450	41500	41500	41400	649
625	20231103	101000	1406644900	41500	41450	41500	41450	14
626	20231103	100900	1406063950	41400	41400	41400	41400	53
627	20231103	100800	1403869750	41400	41350	41500	41350	770
628	20231103	100700	1371989450	41400	41350	41400	41350	24
629	20231103	100600	1370996350	41350	41450	41450	41300	258
630	20231103	100500	1360320300	41500	41400	41500	41400	170
631	20231103	100400	1353272450	41400	41250	41450	41250	295
632	20231103	100300	1341075400	41300	41250	41300	41250	43
633	20231103	100200	1339301600	41250	41200	41250	41200	41
634	20231103	100100	1337611450	41150	41250	41250	41150	209
635	20231103	100000	1329002550	41250	41200	41250	41150	279
636	20231103	095900	1317507800	41150	41300	41300	41150	256
637	20231103	095800	1306949100	41300	41250	41300	41250	34
638	20231103	095700	1305546550	41300	41250	41300	41250	39
639	20231103	095600	1303937550	41250	41250	41250	41250	80
640	20231103	095500	1300637550	41250	41150	41250	41150	418
641	20231103	095400	1283427100	41150	41100	41150	41100	134
642	20231103	095300	1277919200	41100	41150	41150	41100	1021
643	20231103	095200	1235912000	41150	41150	41150	41150	7
644	20231103	095100	1235623950	41150	41200	41250	41150	240
645	20231103	095000	1225740150	41250	41250	41250	41200	122
646	20231103	094900	1220708850	41300	41200	41300	41200	310
647	20231103	094800	1207924350	41200	41200	41250	41200	148
648	20231103	094700	1201819650	41200	41250	41250	41200	105
649	20231103	094600	1197489050	41250	41250	41300	41250	109
650	20231103	094500	1192991750	41250	41250	41250	41250	57
651	20231103	094400	1190640500	41250	41250	41250	41250	66
652	20231103	094300	1187918000	41250	41150	41250	41150	47
653	20231103	094200	1185981300	41200	41200	41200	41200	180
654	20231103	094100	1178565300	41200	41200	41200	41200	109
655	20231103	094000	1174074500	41150	41200	41200	41150	51
656	20231103	093900	1171974850	41200	41200	41200	41150	372
657	20231103	093800	1156651600	41150	41150	41150	41150	147
658	20231103	093700	1150602550	41150	41150	41150	41100	382
659	20231103	093600	1134889150	41150	41150	41150	41150	170
660	20231103	093500	1127893650	41200	41100	41200	41100	235
661	20231103	093400	1118233650	41100	41100	41100	41100	84
662	20231103	093300	1114781250	41150	41100	41150	40950	1371
663	20231103	093200	1058524500	41150	41050	41200	41050	2641
664	20231103	093100	949768000	41050	41000	41050	41000	21
665	20231103	093000	948906850	41000	41200	41200	41000	4683
666	20231103	092900	756439400	41200	41300	41300	41200	449
667	20231103	092800	737922950	41350	41250	41400	41250	274
668	20231103	092700	726603700	41250	41200	41300	41200	1064
669	20231103	092600	682730650	41200	41350	41350	41200	3415
670	20231103	092500	541726700	41350	41350	41350	41350	192
671	20231103	092400	533787500	41350	41400	41400	41350	289
672	20231103	092300	521827500	41400	41450	41450	41350	217
673	20231103	092200	512843250	41450	41500	41500	41450	176
674	20231103	092100	505541900	41450	41400	41450	41400	323
675	20231103	092000	492165850	41400	41400	41450	41400	430
676	20231103	091900	474361250	41400	41400	41450	41400	14
677	20231103	091800	473781600	41400	41400	41400	41250	3247
678	20231103	091700	339756250	41450	41500	41500	41400	741
679	20231103	091600	309046800	41500	41550	41550	41450	696
680	20231103	091500	280158300	41500	41550	41600	41500	231
681	20231103	091400	270559900	41550	41600	41650	41550	221
682	20231103	091300	261366000	41550	41550	41650	41500	262
683	20231103	091200	250481800	41550	41600	41600	41550	134
684	20231103	091100	244913200	41600	41550	41650	41550	593
685	20231103	091000	220232700	41550	41500	41700	41500	489
686	20231103	090900	199907500	41500	41700	41700	41500	394
687	20231103	090800	183527300	41700	41800	41800	41700	46
688	20231103	090700	181606600	41700	41600	41800	41550	540
689	20231103	090600	159114200	41600	41600	41650	41600	123
690	20231103	090500	153996600	41600	41650	41650	41550	678
691	20231103	090400	125794900	41700	41650	41700	41650	263
692	20231103	090300	114839100	41550	41550	41650	41550	396
693	20231103	090200	98375950	41600	41650	41650	41500	796
694	20231103	090100	65265400	41700	41850	41850	41650	636
695	20231103	090000	38753700	41850	42050	42050	41600	925