KissMeData/271830/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205100	108873625	2905	2905	2905	2905	1284
3	20231103	205000	108873625	2905	2905	2905	2905	0
4	20231103	204900	108873625	2905	2905	2905	2905	0
5	20231103	204800	108873625	2905	2905	2905	2905	0
6	20231103	204700	108873625	2905	2905	2905	2905	0
7	20231103	204600	108873625	2905	2905	2905	2905	0
8	20231103	204500	108873625	2905	2905	2905	2905	0
9	20231103	204400	108873625	2905	2905	2905	2905	0
10	20231103	204300	108873625	2905	2905	2905	2905	0
11	20231103	204200	108873625	2905	2905	2905	2905	0
12	20231103	204100	108873625	2905	2905	2905	2905	0
13	20231103	204000	108873625	2905	2905	2905	2905	0
14	20231103	203900	108873625	2905	2905	2905	2905	0
15	20231103	203800	108873625	2905	2905	2905	2905	0
16	20231103	203700	108873625	2905	2905	2905	2905	0
17	20231103	203600	108873625	2905	2905	2905	2905	0
18	20231103	203500	108873625	2905	2905	2905	2905	0
19	20231103	203400	108873625	2905	2905	2905	2905	0
20	20231103	203300	108873625	2905	2905	2905	2905	0
21	20231103	203200	108873625	2905	2905	2905	2905	0
22	20231103	203100	108873625	2905	2905	2905	2905	0
23	20231103	203000	108873625	2905	2905	2905	2905	0
24	20231103	202900	108873625	2905	2905	2905	2905	0
25	20231103	202800	108873625	2905	2905	2905	2905	0
26	20231103	202700	108873625	2905	2905	2905	2905	0
27	20231103	202600	108873625	2905	2905	2905	2905	0
28	20231103	202500	108873625	2905	2905	2905	2905	0
29	20231103	202400	108873625	2905	2905	2905	2905	0
30	20231103	202300	108873625	2905	2905	2905	2905	0
31	20231103	202200	108873625	2905	2905	2905	2905	0
32	20231103	202100	108873625	2905	2905	2905	2905	1284
33	20231103	202000	108873625	2905	2905	2905	2905	0
34	20231103	201900	108873625	2905	2905	2905	2905	0
35	20231103	201800	108873625	2905	2905	2905	2905	0
36	20231103	201700	108873625	2905	2905	2905	2905	0
37	20231103	201600	108873625	2905	2905	2905	2905	0
38	20231103	201500	108873625	2905	2905	2905	2905	0
39	20231103	201400	108873625	2905	2905	2905	2905	0
40	20231103	201300	108873625	2905	2905	2905	2905	0
41	20231103	201200	108873625	2905	2905	2905	2905	0
42	20231103	201100	108873625	2905	2905	2905	2905	0
43	20231103	201000	108873625	2905	2905	2905	2905	0
44	20231103	200900	108873625	2905	2905	2905	2905	0
45	20231103	200800	108873625	2905	2905	2905	2905	0
46	20231103	200700	108873625	2905	2905	2905	2905	0
47	20231103	200600	108873625	2905	2905	2905	2905	0
48	20231103	200500	108873625	2905	2905	2905	2905	0
49	20231103	200400	108873625	2905	2905	2905	2905	0
50	20231103	200300	108873625	2905	2905	2905	2905	0
51	20231103	200200	108873625	2905	2905	2905	2905	0
52	20231103	200100	108873625	2905	2905	2905	2905	0
53	20231103	200000	108873625	2905	2905	2905	2905	0
54	20231103	195900	108873625	2905	2905	2905	2905	0
55	20231103	195800	108873625	2905	2905	2905	2905	0
56	20231103	195700	108873625	2905	2905	2905	2905	0
57	20231103	195600	108873625	2905	2905	2905	2905	0
58	20231103	195500	108873625	2905	2905	2905	2905	0
59	20231103	195400	108873625	2905	2905	2905	2905	0
60	20231103	195300	108873625	2905	2905	2905	2905	0
61	20231103	195200	108873625	2905	2905	2905	2905	0
62	20231103	195100	108873625	2905	2905	2905	2905	1284
63	20231103	195000	108873625	2905	2905	2905	2905	0
64	20231103	194900	108873625	2905	2905	2905	2905	0
65	20231103	194800	108873625	2905	2905	2905	2905	0
66	20231103	194700	108873625	2905	2905	2905	2905	0
67	20231103	194600	108873625	2905	2905	2905	2905	0
68	20231103	194500	108873625	2905	2905	2905	2905	0
69	20231103	194400	108873625	2905	2905	2905	2905	0
70	20231103	194300	108873625	2905	2905	2905	2905	0
71	20231103	194200	108873625	2905	2905	2905	2905	0
72	20231103	194100	108873625	2905	2905	2905	2905	0
73	20231103	194000	108873625	2905	2905	2905	2905	0
74	20231103	193900	108873625	2905	2905	2905	2905	0
75	20231103	193800	108873625	2905	2905	2905	2905	0
76	20231103	193700	108873625	2905	2905	2905	2905	0
77	20231103	193600	108873625	2905	2905	2905	2905	0
78	20231103	193500	108873625	2905	2905	2905	2905	0
79	20231103	193400	108873625	2905	2905	2905	2905	0
80	20231103	193300	108873625	2905	2905	2905	2905	0
81	20231103	193200	108873625	2905	2905	2905	2905	0
82	20231103	193100	108873625	2905	2905	2905	2905	0
83	20231103	193000	108873625	2905	2905	2905	2905	0
84	20231103	192900	108873625	2905	2905	2905	2905	0
85	20231103	192800	108873625	2905	2905	2905	2905	0
86	20231103	192700	108873625	2905	2905	2905	2905	0
87	20231103	192600	108873625	2905	2905	2905	2905	0
88	20231103	192500	108873625	2905	2905	2905	2905	0
89	20231103	192400	108873625	2905	2905	2905	2905	0
90	20231103	192300	108873625	2905	2905	2905	2905	0
91	20231103	192200	108873625	2905	2905	2905	2905	0
92	20231103	192100	108873625	2905	2905	2905	2905	1284
93	20231103	192000	108873625	2905	2905	2905	2905	0
94	20231103	191900	108873625	2905	2905	2905	2905	0
95	20231103	191800	108873625	2905	2905	2905	2905	0
96	20231103	191700	108873625	2905	2905	2905	2905	0
97	20231103	191600	108873625	2905	2905	2905	2905	0
98	20231103	191500	108873625	2905	2905	2905	2905	0
99	20231103	191400	108873625	2905	2905	2905	2905	0
100	20231103	191300	108873625	2905	2905	2905	2905	0
101	20231103	191200	108873625	2905	2905	2905	2905	0
102	20231103	191100	108873625	2905	2905	2905	2905	0
103	20231103	191000	108873625	2905	2905	2905	2905	0
104	20231103	190900	108873625	2905	2905	2905	2905	0
105	20231103	190800	108873625	2905	2905	2905	2905	0
106	20231103	190700	108873625	2905	2905	2905	2905	0
107	20231103	190600	108873625	2905	2905	2905	2905	0
108	20231103	190500	108873625	2905	2905	2905	2905	0
109	20231103	190400	108873625	2905	2905	2905	2905	0
110	20231103	190300	108873625	2905	2905	2905	2905	0
111	20231103	190200	108873625	2905	2905	2905	2905	0
112	20231103	190100	108873625	2905	2905	2905	2905	0
113	20231103	190000	108873625	2905	2905	2905	2905	0
114	20231103	185900	108873625	2905	2905	2905	2905	0
115	20231103	185800	108873625	2905	2905	2905	2905	0
116	20231103	185700	108873625	2905	2905	2905	2905	0
117	20231103	185600	108873625	2905	2905	2905	2905	0
118	20231103	185500	108873625	2905	2905	2905	2905	0
119	20231103	185400	108873625	2905	2905	2905	2905	0
120	20231103	185300	108873625	2905	2905	2905	2905	0
121	20231103	185200	108873625	2905	2905	2905	2905	0
122	20231103	185100	108873625	2905	2905	2905	2905	1284
123	20231103	185000	108873625	2905	2905	2905	2905	0
124	20231103	184900	108873625	2905	2905	2905	2905	0
125	20231103	184800	108873625	2905	2905	2905	2905	0
126	20231103	184700	108873625	2905	2905	2905	2905	0
127	20231103	184600	108873625	2905	2905	2905	2905	0
128	20231103	184500	108873625	2905	2905	2905	2905	0
129	20231103	184400	108873625	2905	2905	2905	2905	0
130	20231103	184300	108873625	2905	2905	2905	2905	0
131	20231103	184200	108873625	2905	2905	2905	2905	0
132	20231103	184100	108873625	2905	2905	2905	2905	0
133	20231103	184000	108873625	2905	2905	2905	2905	0
134	20231103	183900	108873625	2905	2905	2905	2905	0
135	20231103	183800	108873625	2905	2905	2905	2905	0
136	20231103	183700	108873625	2905	2905	2905	2905	0
137	20231103	183600	108873625	2905	2905	2905	2905	0
138	20231103	183500	108873625	2905	2905	2905	2905	0
139	20231103	183400	108873625	2905	2905	2905	2905	0
140	20231103	183300	108873625	2905	2905	2905	2905	0
141	20231103	183200	108873625	2905	2905	2905	2905	0
142	20231103	183100	108873625	2905	2905	2905	2905	0
143	20231103	183000	108873625	2905	2905	2905	2905	0
144	20231103	182900	108873625	2905	2905	2905	2905	0
145	20231103	182800	108873625	2905	2905	2905	2905	0
146	20231103	182700	108873625	2905	2905	2905	2905	0
147	20231103	182600	108873625	2905	2905	2905	2905	0
148	20231103	182500	108873625	2905	2905	2905	2905	0
149	20231103	182400	108873625	2905	2905	2905	2905	0
150	20231103	182300	108873625	2905	2905	2905	2905	0
151	20231103	182200	108873625	2905	2905	2905	2905	0
152	20231103	182100	108873625	2905	2905	2905	2905	1284
153	20231103	182000	108873625	2905	2905	2905	2905	0
154	20231103	181900	108873625	2905	2905	2905	2905	0
155	20231103	181800	108873625	2905	2905	2905	2905	0
156	20231103	181700	108873625	2905	2905	2905	2905	0
157	20231103	181600	108873625	2905	2905	2905	2905	0
158	20231103	181500	108873625	2905	2905	2905	2905	0
159	20231103	181400	108873625	2905	2905	2905	2905	0
160	20231103	181300	108873625	2905	2905	2905	2905	0
161	20231103	181200	108873625	2905	2905	2905	2905	0
162	20231103	181100	108873625	2905	2905	2905	2905	0
163	20231103	181000	108873625	2905	2905	2905	2905	0
164	20231103	180900	108873625	2905	2905	2905	2905	0
165	20231103	180800	108873625	2905	2905	2905	2905	0
166	20231103	180700	108873625	2905	2905	2905	2905	0
167	20231103	180600	108873625	2905	2905	2905	2905	0
168	20231103	180500	108873625	2905	2905	2905	2905	0
169	20231103	180400	108873625	2905	2905	2905	2905	0
170	20231103	180300	108873625	2905	2905	2905	2905	0
171	20231103	180200	108873625	2905	2905	2905	2905	0
172	20231103	180100	108873625	2905	2905	2905	2905	0
173	20231103	180000	108873625	2905	2905	2905	2905	0
174	20231103	175900	108873625	2905	2905	2905	2905	0
175	20231103	175800	108873625	2905	2905	2905	2905	0
176	20231103	175700	108873625	2905	2905	2905	2905	0
177	20231103	175600	108873625	2905	2905	2905	2905	0
178	20231103	175500	108873625	2905	2905	2905	2905	0
179	20231103	175400	108873625	2905	2905	2905	2905	0
180	20231103	175300	108873625	2905	2905	2905	2905	0
181	20231103	175200	108873625	2905	2905	2905	2905	0
182	20231103	175100	108873625	2905	2905	2905	2905	1284
183	20231103	175000	108873625	2905	2905	2905	2905	0
184	20231103	174900	108873625	2905	2905	2905	2905	0
185	20231103	174800	108873625	2905	2905	2905	2905	0
186	20231103	174700	108873625	2905	2905	2905	2905	0
187	20231103	174600	108873625	2905	2905	2905	2905	0
188	20231103	174500	108873625	2905	2905	2905	2905	0
189	20231103	174400	108873625	2905	2905	2905	2905	0
190	20231103	174300	108873625	2905	2905	2905	2905	0
191	20231103	174200	108873625	2905	2905	2905	2905	0
192	20231103	174100	108873625	2905	2905	2905	2905	0
193	20231103	174000	108873625	2905	2905	2905	2905	0
194	20231103	173900	108873625	2905	2905	2905	2905	0
195	20231103	173800	108873625	2905	2905	2905	2905	0
196	20231103	173700	108873625	2905	2905	2905	2905	0
197	20231103	173600	108873625	2905	2905	2905	2905	0
198	20231103	173500	108873625	2905	2905	2905	2905	0
199	20231103	173400	108873625	2905	2905	2905	2905	0
200	20231103	173300	108873625	2905	2905	2905	2905	0
201	20231103	173200	108873625	2905	2905	2905	2905	0
202	20231103	173100	108873625	2905	2905	2905	2905	0
203	20231103	173000	108873625	2905	2905	2905	2905	0
204	20231103	172900	108873625	2905	2905	2905	2905	0
205	20231103	172800	108873625	2905	2905	2905	2905	0
206	20231103	172700	108873625	2905	2905	2905	2905	0
207	20231103	172600	108873625	2905	2905	2905	2905	0
208	20231103	172500	108873625	2905	2905	2905	2905	0
209	20231103	172400	108873625	2905	2905	2905	2905	0
210	20231103	172300	108873625	2905	2905	2905	2905	0
211	20231103	172200	108873625	2905	2905	2905	2905	0
212	20231103	172100	108873625	2905	2905	2905	2905	1284
213	20231103	172000	108873625	2905	2905	2905	2905	0
214	20231103	171900	108873625	2905	2905	2905	2905	0
215	20231103	171800	108873625	2905	2905	2905	2905	0
216	20231103	171700	108873625	2905	2905	2905	2905	0
217	20231103	171600	108873625	2905	2905	2905	2905	0
218	20231103	171500	108873625	2905	2905	2905	2905	0
219	20231103	171400	108873625	2905	2905	2905	2905	0
220	20231103	171300	108873625	2905	2905	2905	2905	0
221	20231103	171200	108873625	2905	2905	2905	2905	0
222	20231103	171100	108873625	2905	2905	2905	2905	0
223	20231103	171000	108873625	2905	2905	2905	2905	0
224	20231103	170900	108873625	2905	2905	2905	2905	0
225	20231103	170800	108873625	2905	2905	2905	2905	0
226	20231103	170700	108873625	2905	2905	2905	2905	0
227	20231103	170600	108873625	2905	2905	2905	2905	0
228	20231103	170500	108873625	2905	2905	2905	2905	0
229	20231103	170400	108873625	2905	2905	2905	2905	0
230	20231103	170300	108873625	2905	2905	2905	2905	0
231	20231103	170200	108873625	2905	2905	2905	2905	0
232	20231103	170100	108873625	2905	2905	2905	2905	0
233	20231103	170000	108873625	2905	2905	2905	2905	0
234	20231103	165900	108873625	2905	2905	2905	2905	0
235	20231103	165800	108873625	2905	2905	2905	2905	0
236	20231103	165700	108873625	2905	2905	2905	2905	0
237	20231103	165600	108873625	2905	2905	2905	2905	0
238	20231103	165500	108873625	2905	2905	2905	2905	0
239	20231103	165400	108873625	2905	2905	2905	2905	0
240	20231103	165300	108873625	2905	2905	2905	2905	0
241	20231103	165200	108873625	2905	2905	2905	2905	0
242	20231103	165100	108873625	2905	2905	2905	2905	1284
243	20231103	165000	108873625	2905	2905	2905	2905	0
244	20231103	164900	108873625	2905	2905	2905	2905	0
245	20231103	164800	108873625	2905	2905	2905	2905	0
246	20231103	164700	108873625	2905	2905	2905	2905	0
247	20231103	164600	108873625	2905	2905	2905	2905	0
248	20231103	164500	108873625	2905	2905	2905	2905	0
249	20231103	164400	108873625	2905	2905	2905	2905	0
250	20231103	164300	108873625	2905	2905	2905	2905	0
251	20231103	164200	108873625	2905	2905	2905	2905	0
252	20231103	164100	108873625	2905	2905	2905	2905	0
253	20231103	164000	108873625	2905	2905	2905	2905	0
254	20231103	163900	108873625	2905	2905	2905	2905	0
255	20231103	163800	108873625	2905	2905	2905	2905	0
256	20231103	163700	108873625	2905	2905	2905	2905	0
257	20231103	163600	108873625	2905	2905	2905	2905	0
258	20231103	163500	108873625	2905	2905	2905	2905	0
259	20231103	163400	108873625	2905	2905	2905	2905	0
260	20231103	163300	108873625	2905	2905	2905	2905	0
261	20231103	163200	108873625	2905	2905	2905	2905	0
262	20231103	163100	108873625	2905	2905	2905	2905	0
263	20231103	163000	108873625	2905	2905	2905	2905	0
264	20231103	162900	108873625	2905	2905	2905	2905	0
265	20231103	162800	108873625	2905	2905	2905	2905	0
266	20231103	162700	108873625	2905	2905	2905	2905	0
267	20231103	162600	108873625	2905	2905	2905	2905	0
268	20231103	162500	108873625	2905	2905	2905	2905	0
269	20231103	162400	108873625	2905	2905	2905	2905	0
270	20231103	162300	108873625	2905	2905	2905	2905	0
271	20231103	162200	108873625	2905	2905	2905	2905	0
272	20231103	162100	108873625	2905	2905	2905	2905	1284
273	20231103	162000	108873625	2905	2905	2905	2905	0
274	20231103	161900	108873625	2905	2905	2905	2905	0
275	20231103	161800	108873625	2905	2905	2905	2905	0
276	20231103	161700	108873625	2905	2905	2905	2905	0
277	20231103	161600	108873625	2905	2905	2905	2905	0
278	20231103	161500	108873625	2905	2905	2905	2905	0
279	20231103	161400	108873625	2905	2905	2905	2905	0
280	20231103	161300	108873625	2905	2905	2905	2905	0
281	20231103	161200	108873625	2905	2905	2905	2905	0
282	20231103	161100	108873625	2905	2905	2905	2905	0
283	20231103	161000	108873625	2905	2905	2905	2905	0
284	20231103	160900	108873625	2905	2905	2905	2905	0
285	20231103	160800	108873625	2905	2905	2905	2905	0
286	20231103	160700	108873625	2905	2905	2905	2905	0
287	20231103	160600	108873625	2905	2905	2905	2905	0
288	20231103	160500	108873625	2905	2905	2905	2905	0
289	20231103	160400	108873625	2905	2905	2905	2905	0
290	20231103	160300	108873625	2905	2905	2905	2905	0
291	20231103	160200	108873625	2905	2905	2905	2905	0
292	20231103	160100	108873625	2905	2905	2905	2905	0
293	20231103	160000	108873625	2905	2905	2905	2905	0
294	20231103	155900	108873625	2905	2905	2905	2905	0
295	20231103	155800	108873625	2905	2905	2905	2905	0
296	20231103	155700	108873625	2905	2905	2905	2905	0
297	20231103	155600	108873625	2905	2905	2905	2905	0
298	20231103	155500	108873625	2905	2905	2905	2905	0
299	20231103	155400	108873625	2905	2905	2905	2905	0
300	20231103	155300	108873625	2905	2905	2905	2905	0
301	20231103	155200	108873625	2905	2905	2905	2905	0
302	20231103	155100	108873625	2905	2905	2905	2905	1284
303	20231103	155000	108873625	2905	2905	2905	2905	0
304	20231103	154900	108873625	2905	2905	2905	2905	0
305	20231103	154800	108873625	2905	2905	2905	2905	0
306	20231103	154700	108873625	2905	2905	2905	2905	0
307	20231103	154600	108873625	2905	2905	2905	2905	0
308	20231103	154500	108873625	2905	2905	2905	2905	0
309	20231103	154400	108873625	2905	2905	2905	2905	0
310	20231103	154300	108873625	2905	2905	2905	2905	0
311	20231103	154200	108873625	2905	2905	2905	2905	0
312	20231103	154100	108873625	2905	2905	2905	2905	0
313	20231103	154000	108873625	2905	2905	2905	2905	0
314	20231103	153900	108873625	2905	2905	2905	2905	0
315	20231103	153800	108873625	2905	2905	2905	2905	0
316	20231103	153700	108873625	2905	2905	2905	2905	0
317	20231103	153600	108873625	2905	2905	2905	2905	0
318	20231103	153500	108873625	2905	2905	2905	2905	0
319	20231103	153400	108873625	2905	2905	2905	2905	0
320	20231103	153300	108873625	2905	2905	2905	2905	0
321	20231103	153200	108873625	2905	2905	2905	2905	0
322	20231103	153100	108873625	2905	2905	2905	2905	0
323	20231103	153000	108873625	2905	2905	2905	2905	1284
324	20231103	152900	105143605	2895	2895	2895	2895	0
325	20231103	152800	105143605	2895	2895	2895	2895	0
326	20231103	152700	105143605	2895	2895	2895	2895	0
327	20231103	152600	105143605	2895	2895	2895	2895	0
328	20231103	152500	105143605	2895	2895	2895	2895	0
329	20231103	152400	105143605	2895	2895	2895	2895	0
330	20231103	152300	105143605	2895	2895	2895	2895	0
331	20231103	152200	105143605	2895	2895	2895	2895	0
332	20231103	152100	105143605	2895	2895	2895	2895	0
333	20231103	152000	105143605	2895	2895	2895	2895	0
334	20231103	151900	105143605	2895	2900	2900	2895	124
335	20231103	151800	104784305	2905	2905	2905	2905	24
336	20231103	151700	104714585	2905	2905	2905	2905	0
337	20231103	151600	104714585	2905	2905	2905	2905	0
338	20231103	151500	104714585	2905	2905	2905	2905	6
339	20231103	151400	104697155	2900	2900	2900	2900	0
340	20231103	151300	104697155	2900	2900	2900	2900	48
341	20231103	151200	104557955	2900	2895	2900	2895	14
342	20231103	151100	104517370	2900	2900	2900	2900	23
343	20231103	151000	104450670	2900	2900	2900	2900	18
344	20231103	150900	104398470	2900	2895	2900	2895	14
345	20231103	150800	104357875	2910	2910	2910	2910	0
346	20231103	150700	104357875	2910	2910	2910	2910	1
347	20231103	150600	104354965	2890	2890	2890	2890	0
348	20231103	150500	104354965	2890	2890	2890	2890	0
349	20231103	150400	104354965	2890	2890	2890	2890	1
350	20231103	150300	104352075	2915	2915	2915	2915	0
351	20231103	150200	104352075	2915	2910	2915	2910	499
352	20231103	150100	102899980	2910	2910	2910	2910	11
353	20231103	150000	102867970	2910	2910	2910	2910	0
354	20231103	145900	102867970	2910	2910	2910	2910	2
355	20231103	145800	102862150	2915	2910	2915	2910	154
356	20231103	145700	102413260	2910	2915	2915	2910	20
357	20231103	145600	102355045	2915	2910	2915	2910	12
358	20231103	145500	102320120	2910	2910	2910	2910	11
359	20231103	145400	102288110	2910	2915	2920	2910	22
360	20231103	145300	102223980	2915	2915	2915	2915	22
361	20231103	145200	102159850	2915	2900	2915	2900	1590
362	20231103	145100	97535500	2900	2895	2900	2895	100
363	20231103	145000	97245505	2890	2890	2890	2890	0
364	20231103	144900	97245505	2890	2890	2890	2890	2
365	20231103	144800	97239725	2900	2885	2900	2885	1001
366	20231103	144700	94337260	2900	2900	2900	2900	0
367	20231103	144600	94337260	2900	2895	2900	2895	5
368	20231103	144500	94322780	2885	2885	2885	2885	0
369	20231103	144400	94322780	2885	2885	2885	2885	3
370	20231103	144300	94314125	2895	2895	2895	2895	6
371	20231103	144200	94296755	2895	2895	2895	2895	99
372	20231103	144100	94010150	2895	2895	2895	2895	0
373	20231103	144000	94010150	2895	2895	2895	2895	49
374	20231103	143900	93868295	2895	2895	2895	2895	107
375	20231103	143800	93558530	2895	2895	2895	2895	0
376	20231103	143700	93558530	2895	2890	2895	2890	1156
377	20231103	143600	90213320	2885	2880	2885	2880	209
378	20231103	143500	89610380	2885	2885	2885	2885	0
379	20231103	143400	89610380	2885	2885	2885	2885	0
380	20231103	143300	89610380	2885	2885	2885	2885	0
381	20231103	143200	89610380	2885	2885	2885	2885	0
382	20231103	143100	89610380	2885	2885	2885	2885	0
383	20231103	143000	89610380	2885	2885	2885	2885	0
384	20231103	142900	89610380	2885	2885	2885	2885	0
385	20231103	142800	89610380	2885	2885	2885	2885	0
386	20231103	142700	89610380	2885	2885	2885	2885	0
387	20231103	142600	89610380	2885	2885	2885	2885	0
388	20231103	142500	89610380	2885	2885	2885	2885	1
389	20231103	142400	89607495	2895	2895	2895	2895	1
390	20231103	142300	89604600	2880	2880	2880	2880	0
391	20231103	142200	89604600	2880	2880	2880	2880	50
392	20231103	142100	89460600	2880	2880	2880	2880	50
393	20231103	142000	89316600	2880	2890	2890	2880	49
394	20231103	141900	89175010	2890	2890	2890	2890	16
395	20231103	141800	89128770	2890	2890	2890	2890	32
396	20231103	141700	89036290	2890	2890	2890	2890	238
397	20231103	141600	88348470	2890	2890	2890	2890	0
398	20231103	141500	88348470	2890	2890	2890	2890	0
399	20231103	141400	88348470	2890	2890	2890	2890	4
400	20231103	141300	88336910	2890	2890	2890	2890	0
401	20231103	141200	88336910	2890	2890	2890	2890	155
402	20231103	141100	87888960	2890	2890	2890	2890	0
403	20231103	141000	87888960	2890	2890	2890	2890	8
404	20231103	140900	87865840	2895	2895	2895	2895	0
405	20231103	140800	87865840	2895	2890	2895	2890	34
406	20231103	140700	87767575	2890	2890	2890	2890	0
407	20231103	140600	87767575	2890	2890	2890	2890	22
408	20231103	140500	87703995	2890	2890	2890	2890	45
409	20231103	140400	87573945	2890	2890	2890	2890	18
410	20231103	140300	87521925	2890	2890	2890	2890	0
411	20231103	140200	87521925	2890	2890	2890	2890	0
412	20231103	140100	87521925	2890	2890	2890	2890	200
413	20231103	140000	86943925	2885	2885	2885	2885	0
414	20231103	135900	86943925	2885	2885	2885	2885	0
415	20231103	135800	86943925	2885	2885	2885	2885	232
416	20231103	135700	86274605	2880	2880	2880	2880	0
417	20231103	135600	86274605	2880	2880	2880	2880	12
418	20231103	135500	86240045	2880	2880	2880	2880	4
419	20231103	135400	86228525	2875	2875	2875	2875	0
420	20231103	135300	86228525	2875	2875	2875	2875	0
421	20231103	135200	86228525	2875	2875	2875	2875	0
422	20231103	135100	86228525	2875	2875	2875	2875	0
423	20231103	135000	86228525	2875	2875	2875	2875	0
424	20231103	134900	86228525	2875	2875	2875	2875	0
425	20231103	134800	86228525	2875	2875	2875	2875	0
426	20231103	134700	86228525	2875	2875	2875	2875	0
427	20231103	134600	86228525	2875	2880	2880	2875	6
428	20231103	134500	86211250	2880	2880	2880	2880	22
429	20231103	134400	86147890	2880	2880	2880	2880	146
430	20231103	134300	85727410	2875	2875	2875	2875	0
431	20231103	134200	85727410	2875	2875	2895	2875	2112
432	20231103	134100	79623160	2885	2885	2885	2885	31
433	20231103	134000	79533725	2885	2885	2885	2885	0
434	20231103	133900	79533725	2885	2880	2885	2880	12
435	20231103	133800	79499160	2880	2880	2880	2880	483
436	20231103	133700	78108120	2875	2875	2875	2875	0
437	20231103	133600	78108120	2875	2875	2875	2875	50
438	20231103	133500	77964370	2880	2880	2880	2880	0
439	20231103	133400	77964370	2880	2880	2880	2880	0
440	20231103	133300	77964370	2880	2880	2880	2880	176
441	20231103	133200	77457490	2880	2880	2880	2880	0
442	20231103	133100	77457490	2880	2880	2880	2880	35
443	20231103	133000	77356690	2875	2875	2875	2875	2
444	20231103	132900	77350940	2875	2870	2875	2870	205
445	20231103	132800	76761590	2875	2875	2875	2875	0
446	20231103	132700	76761590	2875	2875	2875	2875	0
447	20231103	132600	76761590	2875	2875	2875	2875	0
448	20231103	132500	76761590	2875	2875	2875	2875	4
449	20231103	132400	76750090	2870	2870	2870	2870	0
450	20231103	132300	76750090	2870	2870	2870	2870	0
451	20231103	132200	76750090	2870	2870	2870	2870	0
452	20231103	132100	76750090	2870	2870	2870	2870	500
453	20231103	132000	75315090	2870	2870	2870	2870	500
454	20231103	131900	73880090	2880	2880	2880	2880	0
455	20231103	131800	73880090	2880	2880	2880	2880	0
456	20231103	131700	73880090	2880	2880	2880	2880	0
457	20231103	131600	73880090	2880	2880	2880	2880	0
458	20231103	131500	73880090	2880	2880	2880	2880	0
459	20231103	131400	73880090	2880	2875	2880	2875	216
460	20231103	131300	73258485	2870	2870	2870	2870	136
461	20231103	131200	72868165	2870	2870	2870	2870	0
462	20231103	131100	72868165	2870	2870	2870	2870	0
463	20231103	131000	72868165	2870	2870	2870	2870	0
464	20231103	130900	72868165	2870	2870	2870	2870	52
465	20231103	130800	72718925	2870	2870	2870	2870	0
466	20231103	130700	72718925	2870	2870	2870	2870	0
467	20231103	130600	72718925	2870	2870	2870	2870	0
468	20231103	130500	72718925	2870	2870	2870	2870	0
469	20231103	130400	72718925	2870	2870	2870	2870	0
470	20231103	130300	72718925	2870	2870	2870	2870	0
471	20231103	130200	72718925	2870	2870	2870	2870	0
472	20231103	130100	72718925	2870	2870	2870	2870	0
473	20231103	130000	72718925	2870	2870	2870	2870	0
474	20231103	125900	72718925	2870	2870	2870	2870	0
475	20231103	125800	72718925	2870	2870	2870	2870	4
476	20231103	125700	72707445	2870	2870	2870	2870	3
477	20231103	125600	72698835	2870	2870	2870	2870	0
478	20231103	125500	72698835	2870	2870	2870	2870	100
479	20231103	125400	72411835	2875	2875	2875	2875	0
480	20231103	125300	72411835	2875	2875	2875	2875	0
481	20231103	125200	72411835	2875	2875	2875	2875	0
482	20231103	125100	72411835	2875	2875	2875	2875	0
483	20231103	125000	72411835	2875	2875	2875	2875	0
484	20231103	124900	72411835	2875	2875	2875	2875	0
485	20231103	124800	72411835	2875	2875	2875	2875	0
486	20231103	124700	72411835	2875	2875	2875	2875	0
487	20231103	124600	72411835	2875	2875	2875	2875	0
488	20231103	124500	72411835	2875	2875	2875	2875	0
489	20231103	124400	72411835	2875	2875	2875	2875	0
490	20231103	124300	72411835	2875	2875	2875	2875	0
491	20231103	124200	72411835	2875	2875	2875	2875	0
492	20231103	124100	72411835	2875	2875	2875	2875	0
493	20231103	124000	72411835	2875	2875	2875	2875	160
494	20231103	123900	71951835	2875	2875	2875	2875	417
495	20231103	123800	70752960	2870	2870	2870	2870	50
496	20231103	123700	70609460	2870	2870	2870	2870	1
497	20231103	123600	70606590	2865	2865	2865	2865	0
498	20231103	123500	70606590	2865	2865	2865	2865	0
499	20231103	123400	70606590	2865	2865	2865	2865	0
500	20231103	123300	70606590	2865	2865	2865	2865	0
501	20231103	123200	70606590	2865	2865	2865	2865	0
502	20231103	123100	70606590	2865	2865	2865	2865	0
503	20231103	123000	70606590	2865	2865	2865	2865	0
504	20231103	122900	70606590	2865	2865	2865	2865	5
505	20231103	122800	70592265	2865	2865	2865	2865	0
506	20231103	122700	70592265	2865	2865	2865	2865	300
507	20231103	122600	69732765	2870	2870	2870	2870	0
508	20231103	122500	69732765	2870	2870	2870	2870	0
509	20231103	122400	69732765	2870	2870	2870	2870	50
510	20231103	122300	69589265	2875	2875	2875	2875	0
511	20231103	122200	69589265	2875	2875	2875	2875	0
512	20231103	122100	69589265	2875	2875	2875	2875	0
513	20231103	122000	69589265	2875	2875	2875	2875	2
514	20231103	121900	69583515	2875	2875	2875	2875	0
515	20231103	121800	69583515	2875	2875	2875	2875	0
516	20231103	121700	69583515	2875	2875	2875	2875	0
517	20231103	121600	69583515	2875	2875	2875	2875	0
518	20231103	121500	69583515	2875	2875	2875	2875	0
519	20231103	121400	69583515	2875	2875	2875	2875	0
520	20231103	121300	69583515	2875	2875	2875	2875	0
521	20231103	121200	69583515	2875	2875	2875	2875	0
522	20231103	121100	69583515	2875	2870	2875	2870	351
523	20231103	121000	68576140	2870	2870	2870	2870	100
524	20231103	120900	68289140	2870	2870	2870	2870	0
525	20231103	120800	68289140	2870	2870	2870	2870	1
526	20231103	120700	68286270	2860	2860	2860	2860	0
527	20231103	120600	68286270	2860	2860	2860	2860	1
528	20231103	120500	68283410	2860	2860	2860	2860	0
529	20231103	120400	68283410	2860	2860	2860	2860	200
530	20231103	120300	67711410	2860	2860	2860	2860	0
531	20231103	120200	67711410	2860	2860	2860	2860	0
532	20231103	120100	67711410	2860	2860	2860	2860	0
533	20231103	120000	67711410	2860	2860	2860	2860	7
534	20231103	115900	67691390	2870	2870	2870	2870	0
535	20231103	115800	67691390	2870	2870	2870	2870	0
536	20231103	115700	67691390	2870	2870	2870	2870	0
537	20231103	115600	67691390	2870	2870	2870	2870	3
538	20231103	115500	67682780	2870	2870	2870	2870	0
539	20231103	115400	67682780	2870	2870	2870	2870	0
540	20231103	115300	67682780	2870	2870	2870	2870	0
541	20231103	115200	67682780	2870	2870	2870	2870	0
542	20231103	115100	67682780	2870	2870	2870	2870	0
543	20231103	115000	67682780	2870	2870	2870	2870	0
544	20231103	114900	67682780	2870	2865	2870	2865	20
545	20231103	114800	67625400	2870	2870	2870	2870	1
546	20231103	114700	67622530	2855	2855	2855	2855	0
547	20231103	114600	67622530	2855	2855	2855	2855	0
548	20231103	114500	67622530	2855	2855	2855	2855	0
549	20231103	114400	67622530	2855	2855	2855	2855	0
550	20231103	114300	67622530	2855	2855	2855	2855	25
551	20231103	114200	67551155	2860	2860	2860	2860	0
552	20231103	114100	67551155	2860	2860	2860	2860	0
553	20231103	114000	67551155	2860	2860	2860	2860	0
554	20231103	113900	67551155	2860	2860	2860	2860	0
555	20231103	113800	67551155	2860	2865	2865	2860	410
556	20231103	113700	66376615	2865	2865	2865	2865	0
557	20231103	113600	66376615	2865	2865	2865	2865	4
558	20231103	113500	66365155	2865	2865	2865	2865	0
559	20231103	113400	66365155	2865	2865	2865	2865	0
560	20231103	113300	66365155	2865	2865	2865	2865	0
561	20231103	113200	66365155	2865	2865	2865	2865	266
562	20231103	113100	65603065	2865	2870	2870	2865	101
563	20231103	113000	65313200	2870	2870	2870	2870	35
564	20231103	112900	65212750	2870	2870	2870	2870	1
565	20231103	112800	65209880	2870	2870	2870	2870	101
566	20231103	112700	64920010	2870	2870	2870	2870	8
567	20231103	112600	64897050	2870	2870	2870	2870	0
568	20231103	112500	64897050	2870	2870	2870	2870	0
569	20231103	112400	64897050	2870	2870	2870	2870	0
570	20231103	112300	64897050	2870	2870	2870	2870	0
571	20231103	112200	64897050	2870	2870	2870	2870	11
572	20231103	112100	64865480	2865	2865	2865	2865	0
573	20231103	112000	64865480	2865	2865	2865	2865	0
574	20231103	111900	64865480	2865	2865	2865	2865	99
575	20231103	111800	64581845	2865	2865	2865	2865	0
576	20231103	111700	64581845	2865	2865	2865	2865	0
577	20231103	111600	64581845	2865	2875	2880	2865	22
578	20231103	111500	64518565	2880	2880	2880	2880	0
579	20231103	111400	64518565	2880	2875	2880	2875	13
580	20231103	111300	64481185	2865	2865	2865	2865	0
581	20231103	111200	64481185	2865	2865	2865	2865	3
582	20231103	111100	64472590	2865	2865	2865	2865	0
583	20231103	111000	64472590	2865	2865	2865	2865	0
584	20231103	110900	64472590	2865	2870	2870	2865	100
585	20231103	110800	64185705	2875	2875	2875	2875	100
586	20231103	110700	63898205	2875	2875	2875	2875	100
587	20231103	110600	63610705	2870	2870	2870	2870	11
588	20231103	110500	63579135	2870	2870	2870	2870	11
589	20231103	110400	63547565	2875	2875	2875	2875	0
590	20231103	110300	63547565	2875	2875	2875	2875	0
591	20231103	110200	63547565	2875	2875	2875	2875	0
592	20231103	110100	63547565	2875	2875	2875	2870	25
593	20231103	110000	63475745	2870	2870	2870	2870	0
594	20231103	105900	63475745	2870	2870	2870	2870	11
595	20231103	105800	63444175	2875	2870	2875	2870	186
596	20231103	105700	62909480	2870	2870	2870	2865	639
597	20231103	105600	61075605	2870	2870	2870	2870	0
598	20231103	105500	61075605	2870	2870	2870	2870	0
599	20231103	105400	61075605	2870	2870	2870	2870	14
600	20231103	105300	61035425	2865	2865	2865	2865	0
601	20231103	105200	61035425	2865	2865	2865	2865	373
602	20231103	105100	59966780	2870	2870	2870	2870	175
603	20231103	105000	59464530	2865	2865	2865	2865	21
604	20231103	104900	59404365	2865	2865	2865	2865	0
605	20231103	104800	59404365	2865	2865	2865	2865	15
606	20231103	104700	59361390	2860	2860	2860	2860	5
607	20231103	104600	59347090	2860	2860	2860	2860	153
608	20231103	104500	58909510	2860	2860	2860	2860	11
609	20231103	104400	58878050	2855	2855	2855	2855	0
610	20231103	104300	58878050	2855	2855	2855	2855	0
611	20231103	104200	58878050	2855	2855	2855	2855	0
612	20231103	104100	58878050	2855	2855	2855	2855	1
613	20231103	104000	58875195	2855	2855	2855	2855	1
614	20231103	103900	58872340	2850	2850	2850	2850	0
615	20231103	103800	58872340	2850	2850	2850	2850	0
616	20231103	103700	58872340	2850	2850	2850	2850	0
617	20231103	103600	58872340	2850	2850	2850	2850	0
618	20231103	103500	58872340	2850	2855	2855	2850	619
619	20231103	103400	57108090	2860	2860	2860	2860	0
620	20231103	103300	57108090	2860	2860	2860	2860	100
621	20231103	103200	56822090	2860	2860	2860	2860	100
622	20231103	103100	56536090	2860	2860	2860	2860	0
623	20231103	103000	56536090	2860	2860	2860	2860	3
624	20231103	102900	56527510	2865	2865	2865	2865	0
625	20231103	102800	56527510	2865	2865	2865	2865	0
626	20231103	102700	56527510	2865	2865	2865	2865	0
627	20231103	102600	56527510	2865	2865	2865	2865	0
628	20231103	102500	56527510	2865	2865	2865	2865	15
629	20231103	102400	56484535	2865	2870	2870	2865	610
630	20231103	102300	54734385	2865	2865	2865	2865	50
631	20231103	102200	54591135	2865	2865	2865	2865	443
632	20231103	102100	53321940	2865	2850	2865	2850	502
633	20231103	102000	51887020	2840	2840	2840	2840	0
634	20231103	101900	51887020	2840	2840	2840	2840	0
635	20231103	101800	51887020	2840	2840	2840	2840	0
636	20231103	101700	51887020	2840	2840	2840	2840	389
637	20231103	101600	50782260	2850	2850	2850	2850	0
638	20231103	101500	50782260	2850	2850	2850	2850	122
639	20231103	101400	50434560	2850	2850	2850	2850	0
640	20231103	101300	50434560	2850	2845	2850	2845	68
641	20231103	101200	50241030	2840	2840	2840	2840	54
642	20231103	101100	50087670	2835	2830	2835	2830	2593
643	20231103	101000	42749230	2815	2815	2815	2815	0
644	20231103	100900	42749230	2815	2815	2815	2815	0
645	20231103	100800	42749230	2815	2825	2825	2815	500
646	20231103	100700	41341275	2820	2820	2820	2820	0
647	20231103	100600	41341275	2820	2820	2820	2820	0
648	20231103	100500	41341275	2820	2820	2820	2820	0
649	20231103	100400	41341275	2820	2820	2820	2820	0
650	20231103	100300	41341275	2820	2820	2820	2820	0
651	20231103	100200	41341275	2820	2820	2820	2820	0
652	20231103	100100	41341275	2820	2820	2820	2820	0
653	20231103	100000	41341275	2820	2820	2820	2820	0
654	20231103	095900	41341275	2820	2820	2820	2820	11
655	20231103	095800	41310255	2815	2815	2815	2815	0
656	20231103	095700	41310255	2815	2815	2815	2815	83
657	20231103	095600	41076610	2815	2815	2815	2815	0
658	20231103	095500	41076610	2815	2820	2820	2815	529
659	20231103	095400	39585895	2820	2820	2830	2820	8
660	20231103	095300	39563285	2825	2830	2830	2825	731
661	20231103	095200	37495410	2830	2830	2830	2830	0
662	20231103	095100	37495410	2830	2830	2830	2830	0
663	20231103	095000	37495410	2830	2840	2840	2830	25
664	20231103	094900	37424440	2850	2850	2850	2850	0
665	20231103	094800	37424440	2850	2840	2850	2840	16
666	20231103	094700	37378990	2840	2840	2840	2840	18
667	20231103	094600	37327870	2840	2840	2840	2840	18
668	20231103	094500	37276750	2840	2840	2840	2840	29
669	20231103	094400	37194390	2850	2850	2850	2850	0
670	20231103	094300	37194390	2850	2850	2850	2850	0
671	20231103	094200	37194390	2850	2850	2850	2850	20
672	20231103	094100	37137390	2855	2855	2855	2855	0
673	20231103	094000	37137390	2855	2855	2855	2855	0
674	20231103	093900	37137390	2855	2855	2855	2855	0
675	20231103	093800	37137390	2855	2855	2855	2855	0
676	20231103	093700	37137390	2855	2855	2855	2855	0
677	20231103	093600	37137390	2855	2855	2855	2855	158
678	20231103	093500	36686300	2855	2855	2855	2830	1863
679	20231103	093400	31388900	2860	2855	2860	2855	49
680	20231103	093300	31248970	2855	2850	2855	2850	75
681	20231103	093200	31035210	2850	2845	2850	2845	22
682	20231103	093100	30972615	2845	2845	2845	2845	0
683	20231103	093000	30972615	2845	2845	2845	2845	5
684	20231103	092900	30958390	2840	2840	2840	2840	0
685	20231103	092800	30958390	2840	2840	2840	2840	4
686	20231103	092700	30947030	2840	2835	2840	2835	556
687	20231103	092600	29370675	2840	2840	2840	2840	101
688	20231103	092500	29083835	2840	2840	2840	2840	37
689	20231103	092400	28978755	2840	2840	2840	2840	197
690	20231103	092300	28419275	2840	2840	2840	2840	41
691	20231103	092200	28302835	2840	2840	2840	2840	0
692	20231103	092100	28302835	2840	2840	2840	2840	211
693	20231103	092000	27703595	2840	2840	2840	2840	0
694	20231103	091900	27703595	2840	2840	2840	2840	18
695	20231103	091800	27652475	2850	2850	2850	2850	0
696	20231103	091700	27652475	2850	2850	2855	2850	115
697	20231103	091600	27324240	2845	2845	2845	2845	55
698	20231103	091500	27167765	2845	2845	2845	2845	11
699	20231103	091400	27136470	2840	2840	2840	2840	0
700	20231103	091300	27136470	2840	2840	2840	2840	11
701	20231103	091200	27105230	2850	2850	2850	2850	13
702	20231103	091100	27068180	2850	2840	2850	2840	12
703	20231103	091000	27034090	2845	2845	2845	2845	8
704	20231103	090900	27011330	2840	2840	2840	2840	25
705	20231103	090800	26940330	2835	2835	2835	2835	3
706	20231103	090700	26931825	2845	2825	2845	2825	3186
707	20231103	090600	17930685	2825	2830	2830	2825	963
708	20231103	090500	15210110	2840	2840	2840	2840	1
709	20231103	090400	15207270	2825	2840	2840	2825	1023
710	20231103	090300	12306875	2850	2860	2860	2850	1075
711	20231103	090200	9237775	2860	2860	2860	2860	11
712	20231103	090100	9206315	2860	2860	2860	2860	224
713	20231103	090000	8565675	2855	2860	2865	2855	2995