KissMeData/330590/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210700	378017630	2925	2925	2925	2925	1628
3	20231102	210600	378017630	2925	2925	2925	2925	0
4	20231102	210500	378017630	2925	2925	2925	2925	0
5	20231102	210400	378017630	2925	2925	2925	2925	0
6	20231102	210300	378017630	2925	2925	2925	2925	0
7	20231102	210200	378017630	2925	2925	2925	2925	0
8	20231102	210100	378017630	2925	2925	2925	2925	0
9	20231102	210000	378017630	2925	2925	2925	2925	0
10	20231102	205900	378017630	2925	2925	2925	2925	0
11	20231102	205800	378017630	2925	2925	2925	2925	0
12	20231102	205700	378017630	2925	2925	2925	2925	0
13	20231102	205600	378017630	2925	2925	2925	2925	0
14	20231102	205500	378017630	2925	2925	2925	2925	0
15	20231102	205400	378017630	2925	2925	2925	2925	0
16	20231102	205300	378017630	2925	2925	2925	2925	0
17	20231102	205200	378017630	2925	2925	2925	2925	0
18	20231102	205100	378017630	2925	2925	2925	2925	0
19	20231102	205000	378017630	2925	2925	2925	2925	0
20	20231102	204900	378017630	2925	2925	2925	2925	0
21	20231102	204800	378017630	2925	2925	2925	2925	0
22	20231102	204700	378017630	2925	2925	2925	2925	0
23	20231102	204600	378017630	2925	2925	2925	2925	0
24	20231102	204500	378017630	2925	2925	2925	2925	0
25	20231102	204400	378017630	2925	2925	2925	2925	0
26	20231102	204300	378017630	2925	2925	2925	2925	0
27	20231102	204200	378017630	2925	2925	2925	2925	0
28	20231102	204100	378017630	2925	2925	2925	2925	0
29	20231102	204000	378017630	2925	2925	2925	2925	0
30	20231102	203900	378017630	2925	2925	2925	2925	0
31	20231102	203800	378017630	2925	2925	2925	2925	0
32	20231102	203700	378017630	2925	2925	2925	2925	1628
33	20231102	203600	378017630	2925	2925	2925	2925	0
34	20231102	203500	378017630	2925	2925	2925	2925	0
35	20231102	203400	378017630	2925	2925	2925	2925	0
36	20231102	203300	378017630	2925	2925	2925	2925	0
37	20231102	203200	378017630	2925	2925	2925	2925	0
38	20231102	203100	378017630	2925	2925	2925	2925	0
39	20231102	203000	378017630	2925	2925	2925	2925	0
40	20231102	202900	378017630	2925	2925	2925	2925	0
41	20231102	202800	378017630	2925	2925	2925	2925	0
42	20231102	202700	378017630	2925	2925	2925	2925	0
43	20231102	202600	378017630	2925	2925	2925	2925	0
44	20231102	202500	378017630	2925	2925	2925	2925	0
45	20231102	202400	378017630	2925	2925	2925	2925	0
46	20231102	202300	378017630	2925	2925	2925	2925	0
47	20231102	202200	378017630	2925	2925	2925	2925	0
48	20231102	202100	378017630	2925	2925	2925	2925	0
49	20231102	202000	378017630	2925	2925	2925	2925	0
50	20231102	201900	378017630	2925	2925	2925	2925	0
51	20231102	201800	378017630	2925	2925	2925	2925	0
52	20231102	201700	378017630	2925	2925	2925	2925	0
53	20231102	201600	378017630	2925	2925	2925	2925	0
54	20231102	201500	378017630	2925	2925	2925	2925	0
55	20231102	201400	378017630	2925	2925	2925	2925	0
56	20231102	201300	378017630	2925	2925	2925	2925	0
57	20231102	201200	378017630	2925	2925	2925	2925	0
58	20231102	201100	378017630	2925	2925	2925	2925	0
59	20231102	201000	378017630	2925	2925	2925	2925	0
60	20231102	200900	378017630	2925	2925	2925	2925	0
61	20231102	200800	378017630	2925	2925	2925	2925	0
62	20231102	200700	378017630	2925	2925	2925	2925	1628
63	20231102	200600	378017630	2925	2925	2925	2925	0
64	20231102	200500	378017630	2925	2925	2925	2925	0
65	20231102	200400	378017630	2925	2925	2925	2925	0
66	20231102	200300	378017630	2925	2925	2925	2925	0
67	20231102	200200	378017630	2925	2925	2925	2925	0
68	20231102	200100	378017630	2925	2925	2925	2925	0
69	20231102	200000	378017630	2925	2925	2925	2925	0
70	20231102	195900	378017630	2925	2925	2925	2925	0
71	20231102	195800	378017630	2925	2925	2925	2925	0
72	20231102	195700	378017630	2925	2925	2925	2925	0
73	20231102	195600	378017630	2925	2925	2925	2925	0
74	20231102	195500	378017630	2925	2925	2925	2925	0
75	20231102	195400	378017630	2925	2925	2925	2925	0
76	20231102	195300	378017630	2925	2925	2925	2925	0
77	20231102	195200	378017630	2925	2925	2925	2925	0
78	20231102	195100	378017630	2925	2925	2925	2925	0
79	20231102	195000	378017630	2925	2925	2925	2925	0
80	20231102	194900	378017630	2925	2925	2925	2925	0
81	20231102	194800	378017630	2925	2925	2925	2925	0
82	20231102	194700	378017630	2925	2925	2925	2925	0
83	20231102	194600	378017630	2925	2925	2925	2925	0
84	20231102	194500	378017630	2925	2925	2925	2925	0
85	20231102	194400	378017630	2925	2925	2925	2925	0
86	20231102	194300	378017630	2925	2925	2925	2925	0
87	20231102	194200	378017630	2925	2925	2925	2925	0
88	20231102	194100	378017630	2925	2925	2925	2925	0
89	20231102	194000	378017630	2925	2925	2925	2925	0
90	20231102	193900	378017630	2925	2925	2925	2925	0
91	20231102	193800	378017630	2925	2925	2925	2925	0
92	20231102	193700	378017630	2925	2925	2925	2925	1628
93	20231102	193600	378017630	2925	2925	2925	2925	0
94	20231102	193500	378017630	2925	2925	2925	2925	0
95	20231102	193400	378017630	2925	2925	2925	2925	0
96	20231102	193300	378017630	2925	2925	2925	2925	0
97	20231102	193200	378017630	2925	2925	2925	2925	0
98	20231102	193100	378017630	2925	2925	2925	2925	0
99	20231102	193000	378017630	2925	2925	2925	2925	0
100	20231102	192900	378017630	2925	2925	2925	2925	0
101	20231102	192800	378017630	2925	2925	2925	2925	0
102	20231102	192700	378017630	2925	2925	2925	2925	0
103	20231102	192600	378017630	2925	2925	2925	2925	0
104	20231102	192500	378017630	2925	2925	2925	2925	0
105	20231102	192400	378017630	2925	2925	2925	2925	0
106	20231102	192300	378017630	2925	2925	2925	2925	0
107	20231102	192200	378017630	2925	2925	2925	2925	0
108	20231102	192100	378017630	2925	2925	2925	2925	0
109	20231102	192000	378017630	2925	2925	2925	2925	0
110	20231102	191900	378017630	2925	2925	2925	2925	0
111	20231102	191800	378017630	2925	2925	2925	2925	0
112	20231102	191700	378017630	2925	2925	2925	2925	0
113	20231102	191600	378017630	2925	2925	2925	2925	0
114	20231102	191500	378017630	2925	2925	2925	2925	0
115	20231102	191400	378017630	2925	2925	2925	2925	0
116	20231102	191300	378017630	2925	2925	2925	2925	0
117	20231102	191200	378017630	2925	2925	2925	2925	0
118	20231102	191100	378017630	2925	2925	2925	2925	0
119	20231102	191000	378017630	2925	2925	2925	2925	0
120	20231102	190900	378017630	2925	2925	2925	2925	0
121	20231102	190800	378017630	2925	2925	2925	2925	0
122	20231102	190700	378017630	2925	2925	2925	2925	1628
123	20231102	190600	378017630	2925	2925	2925	2925	0
124	20231102	190500	378017630	2925	2925	2925	2925	0
125	20231102	190400	378017630	2925	2925	2925	2925	0
126	20231102	190300	378017630	2925	2925	2925	2925	0
127	20231102	190200	378017630	2925	2925	2925	2925	0
128	20231102	190100	378017630	2925	2925	2925	2925	0
129	20231102	190000	378017630	2925	2925	2925	2925	0
130	20231102	185900	378017630	2925	2925	2925	2925	0
131	20231102	185800	378017630	2925	2925	2925	2925	0
132	20231102	185700	378017630	2925	2925	2925	2925	0
133	20231102	185600	378017630	2925	2925	2925	2925	0
134	20231102	185500	378017630	2925	2925	2925	2925	0
135	20231102	185400	378017630	2925	2925	2925	2925	0
136	20231102	185300	378017630	2925	2925	2925	2925	0
137	20231102	185200	378017630	2925	2925	2925	2925	0
138	20231102	185100	378017630	2925	2925	2925	2925	0
139	20231102	185000	378017630	2925	2925	2925	2925	0
140	20231102	184900	378017630	2925	2925	2925	2925	0
141	20231102	184800	378017630	2925	2925	2925	2925	0
142	20231102	184700	378017630	2925	2925	2925	2925	0
143	20231102	184600	378017630	2925	2925	2925	2925	0
144	20231102	184500	378017630	2925	2925	2925	2925	0
145	20231102	184400	378017630	2925	2925	2925	2925	0
146	20231102	184300	378017630	2925	2925	2925	2925	0
147	20231102	184200	378017630	2925	2925	2925	2925	0
148	20231102	184100	378017630	2925	2925	2925	2925	0
149	20231102	184000	378017630	2925	2925	2925	2925	0
150	20231102	183900	378017630	2925	2925	2925	2925	0
151	20231102	183800	378017630	2925	2925	2925	2925	0
152	20231102	183700	378017630	2925	2925	2925	2925	1628
153	20231102	183600	378017630	2925	2925	2925	2925	0
154	20231102	183500	378017630	2925	2925	2925	2925	0
155	20231102	183400	378017630	2925	2925	2925	2925	0
156	20231102	183300	378017630	2925	2925	2925	2925	0
157	20231102	183200	378017630	2925	2925	2925	2925	0
158	20231102	183100	378017630	2925	2925	2925	2925	0
159	20231102	183000	378017630	2925	2925	2925	2925	0
160	20231102	182900	378017630	2925	2925	2925	2925	0
161	20231102	182800	378017630	2925	2925	2925	2925	0
162	20231102	182700	378017630	2925	2925	2925	2925	0
163	20231102	182600	378017630	2925	2925	2925	2925	0
164	20231102	182500	378017630	2925	2925	2925	2925	0
165	20231102	182400	378017630	2925	2925	2925	2925	0
166	20231102	182300	378017630	2925	2925	2925	2925	0
167	20231102	182200	378017630	2925	2925	2925	2925	0
168	20231102	182100	378017630	2925	2925	2925	2925	0
169	20231102	182000	378017630	2925	2925	2925	2925	0
170	20231102	181900	378017630	2925	2925	2925	2925	0
171	20231102	181800	378017630	2925	2925	2925	2925	0
172	20231102	181700	378017630	2925	2925	2925	2925	0
173	20231102	181600	378017630	2925	2925	2925	2925	0
174	20231102	181500	378017630	2925	2925	2925	2925	0
175	20231102	181400	378017630	2925	2925	2925	2925	0
176	20231102	181300	378017630	2925	2925	2925	2925	0
177	20231102	181200	378017630	2925	2925	2925	2925	0
178	20231102	181100	378017630	2925	2925	2925	2925	0
179	20231102	181000	378017630	2925	2925	2925	2925	0
180	20231102	180900	378017630	2925	2925	2925	2925	0
181	20231102	180800	378017630	2925	2925	2925	2925	0
182	20231102	180700	378017630	2925	2925	2925	2925	1628
183	20231102	180600	378017630	2925	2925	2925	2925	0
184	20231102	180500	378017630	2925	2925	2925	2925	0
185	20231102	180400	378017630	2925	2925	2925	2925	0
186	20231102	180300	378017630	2925	2925	2925	2925	0
187	20231102	180200	378017630	2925	2925	2925	2925	0
188	20231102	180100	378017630	2925	2925	2925	2925	0
189	20231102	180000	378017630	2925	2925	2925	2925	0
190	20231102	175900	378017630	2925	2925	2925	2925	0
191	20231102	175800	378017630	2925	2925	2925	2925	0
192	20231102	175700	378017630	2925	2925	2925	2925	0
193	20231102	175600	378017630	2925	2925	2925	2925	0
194	20231102	175500	378017630	2925	2925	2925	2925	0
195	20231102	175400	378017630	2925	2925	2925	2925	0
196	20231102	175300	378017630	2925	2925	2925	2925	0
197	20231102	175200	378017630	2925	2925	2925	2925	0
198	20231102	175100	378017630	2925	2925	2925	2925	0
199	20231102	175000	378017630	2925	2925	2925	2925	0
200	20231102	174900	378017630	2925	2925	2925	2925	0
201	20231102	174800	378017630	2925	2925	2925	2925	0
202	20231102	174700	378017630	2925	2925	2925	2925	0
203	20231102	174600	378017630	2925	2925	2925	2925	0
204	20231102	174500	378017630	2925	2925	2925	2925	0
205	20231102	174400	378017630	2925	2925	2925	2925	0
206	20231102	174300	378017630	2925	2925	2925	2925	0
207	20231102	174200	378017630	2925	2925	2925	2925	0
208	20231102	174100	378017630	2925	2925	2925	2925	0
209	20231102	174000	378017630	2925	2925	2925	2925	0
210	20231102	173900	378017630	2925	2925	2925	2925	0
211	20231102	173800	378017630	2925	2925	2925	2925	0
212	20231102	173700	378017630	2925	2925	2925	2925	1628
213	20231102	173600	378017630	2925	2925	2925	2925	0
214	20231102	173500	378017630	2925	2925	2925	2925	0
215	20231102	173400	378017630	2925	2925	2925	2925	0
216	20231102	173300	378017630	2925	2925	2925	2925	0
217	20231102	173200	378017630	2925	2925	2925	2925	0
218	20231102	173100	378017630	2925	2925	2925	2925	0
219	20231102	173000	378017630	2925	2925	2925	2925	0
220	20231102	172900	378017630	2925	2925	2925	2925	0
221	20231102	172800	378017630	2925	2925	2925	2925	0
222	20231102	172700	378017630	2925	2925	2925	2925	0
223	20231102	172600	378017630	2925	2925	2925	2925	0
224	20231102	172500	378017630	2925	2925	2925	2925	0
225	20231102	172400	378017630	2925	2925	2925	2925	0
226	20231102	172300	378017630	2925	2925	2925	2925	0
227	20231102	172200	378017630	2925	2925	2925	2925	0
228	20231102	172100	378017630	2925	2925	2925	2925	0
229	20231102	172000	378017630	2925	2925	2925	2925	0
230	20231102	171900	378017630	2925	2925	2925	2925	0
231	20231102	171800	378017630	2925	2925	2925	2925	0
232	20231102	171700	378017630	2925	2925	2925	2925	0
233	20231102	171600	378017630	2925	2925	2925	2925	0
234	20231102	171500	378017630	2925	2925	2925	2925	0
235	20231102	171400	378017630	2925	2925	2925	2925	0
236	20231102	171300	378017630	2925	2925	2925	2925	0
237	20231102	171200	378017630	2925	2925	2925	2925	0
238	20231102	171100	378017630	2925	2925	2925	2925	0
239	20231102	171000	378017630	2925	2925	2925	2925	0
240	20231102	170900	378017630	2925	2925	2925	2925	0
241	20231102	170800	378017630	2925	2925	2925	2925	0
242	20231102	170700	378017630	2925	2925	2925	2925	1628
243	20231102	170600	378017630	2925	2925	2925	2925	0
244	20231102	170500	378017630	2925	2925	2925	2925	0
245	20231102	170400	378017630	2925	2925	2925	2925	0
246	20231102	170300	378017630	2925	2925	2925	2925	0
247	20231102	170200	378017630	2925	2925	2925	2925	0
248	20231102	170100	378017630	2925	2925	2925	2925	0
249	20231102	170000	378017630	2925	2925	2925	2925	0
250	20231102	165900	378017630	2925	2925	2925	2925	0
251	20231102	165800	378017630	2925	2925	2925	2925	0
252	20231102	165700	378017630	2925	2925	2925	2925	0
253	20231102	165600	378017630	2925	2925	2925	2925	0
254	20231102	165500	378017630	2925	2925	2925	2925	0
255	20231102	165400	378017630	2925	2925	2925	2925	0
256	20231102	165300	378017630	2925	2925	2925	2925	0
257	20231102	165200	378017630	2925	2925	2925	2925	0
258	20231102	165100	378017630	2925	2925	2925	2925	0
259	20231102	165000	378017630	2925	2925	2925	2925	0
260	20231102	164900	378017630	2925	2925	2925	2925	0
261	20231102	164800	378017630	2925	2925	2925	2925	0
262	20231102	164700	378017630	2925	2925	2925	2925	0
263	20231102	164600	378017630	2925	2925	2925	2925	0
264	20231102	164500	378017630	2925	2925	2925	2925	0
265	20231102	164400	378017630	2925	2925	2925	2925	0
266	20231102	164300	378017630	2925	2925	2925	2925	0
267	20231102	164200	378017630	2925	2925	2925	2925	0
268	20231102	164100	378017630	2925	2925	2925	2925	0
269	20231102	164000	378017630	2925	2925	2925	2925	0
270	20231102	163900	378017630	2925	2925	2925	2925	0
271	20231102	163800	378017630	2925	2925	2925	2925	0
272	20231102	163700	378017630	2925	2925	2925	2925	1628
273	20231102	163600	378017630	2925	2925	2925	2925	0
274	20231102	163500	378017630	2925	2925	2925	2925	0
275	20231102	163400	378017630	2925	2925	2925	2925	0
276	20231102	163300	378017630	2925	2925	2925	2925	0
277	20231102	163200	378017630	2925	2925	2925	2925	0
278	20231102	163100	378017630	2925	2925	2925	2925	0
279	20231102	163000	378017630	2925	2925	2925	2925	0
280	20231102	162900	378017630	2925	2925	2925	2925	0
281	20231102	162800	378017630	2925	2925	2925	2925	0
282	20231102	162700	378017630	2925	2925	2925	2925	0
283	20231102	162600	378017630	2925	2925	2925	2925	0
284	20231102	162500	378017630	2925	2925	2925	2925	0
285	20231102	162400	378017630	2925	2925	2925	2925	0
286	20231102	162300	378017630	2925	2925	2925	2925	0
287	20231102	162200	378017630	2925	2925	2925	2925	0
288	20231102	162100	378017630	2925	2925	2925	2925	0
289	20231102	162000	378017630	2925	2925	2925	2925	0
290	20231102	161900	378017630	2925	2925	2925	2925	0
291	20231102	161800	378017630	2925	2925	2925	2925	0
292	20231102	161700	378017630	2925	2925	2925	2925	0
293	20231102	161600	378017630	2925	2925	2925	2925	0
294	20231102	161500	378017630	2925	2925	2925	2925	0
295	20231102	161400	378017630	2925	2925	2925	2925	0
296	20231102	161300	378017630	2925	2925	2925	2925	0
297	20231102	161200	378017630	2925	2925	2925	2925	0
298	20231102	161100	378017630	2925	2925	2925	2925	0
299	20231102	161000	378017630	2925	2925	2925	2925	0
300	20231102	160900	378017630	2925	2925	2925	2925	0
301	20231102	160800	378017630	2925	2925	2925	2925	0
302	20231102	160700	378017630	2925	2925	2925	2925	1628
303	20231102	160600	378017630	2925	2925	2925	2925	0
304	20231102	160500	378017630	2925	2925	2925	2925	0
305	20231102	160400	378017630	2925	2925	2925	2925	0
306	20231102	160300	378017630	2925	2925	2925	2925	0
307	20231102	160200	378017630	2925	2925	2925	2925	0
308	20231102	160100	378017630	2925	2925	2925	2925	0
309	20231102	160000	378017630	2925	2925	2925	2925	0
310	20231102	155900	378017630	2925	2925	2925	2925	0
311	20231102	155800	378017630	2925	2925	2925	2925	0
312	20231102	155700	378017630	2925	2925	2925	2925	0
313	20231102	155600	378017630	2925	2925	2925	2925	0
314	20231102	155500	378017630	2925	2925	2925	2925	0
315	20231102	155400	378017630	2925	2925	2925	2925	0
316	20231102	155300	378017630	2925	2925	2925	2925	0
317	20231102	155200	378017630	2925	2925	2925	2925	0
318	20231102	155100	378017630	2925	2925	2925	2925	0
319	20231102	155000	378017630	2925	2925	2925	2925	0
320	20231102	154900	378017630	2925	2925	2925	2925	0
321	20231102	154800	378017630	2925	2925	2925	2925	0
322	20231102	154700	378017630	2925	2925	2925	2925	0
323	20231102	154600	378017630	2925	2925	2925	2925	0
324	20231102	154500	378017630	2925	2925	2925	2925	0
325	20231102	154400	378017630	2925	2925	2925	2925	0
326	20231102	154300	378017630	2925	2925	2925	2925	0
327	20231102	154200	378017630	2925	2925	2925	2925	0
328	20231102	154100	378017630	2925	2925	2925	2925	0
329	20231102	154000	378017630	2925	2925	2925	2925	0
330	20231102	153900	378017630	2925	2925	2925	2925	0
331	20231102	153800	378017630	2925	2925	2925	2925	0
332	20231102	153700	378017630	2925	2925	2925	2925	1628
333	20231102	153600	378017630	2925	2925	2925	2925	0
334	20231102	153500	378017630	2925	2925	2925	2925	0
335	20231102	153400	378017630	2925	2925	2925	2925	0
336	20231102	153300	378017630	2925	2925	2925	2925	0
337	20231102	153200	378017630	2925	2925	2925	2925	0
338	20231102	153100	378017630	2925	2925	2925	2925	0
339	20231102	153000	378017630	2925	2925	2925	2925	1628
340	20231102	152900	373255730	2920	2920	2920	2920	0
341	20231102	152800	373255730	2920	2920	2920	2920	0
342	20231102	152700	373255730	2920	2920	2920	2920	0
343	20231102	152600	373255730	2920	2920	2920	2920	0
344	20231102	152500	373255730	2920	2920	2920	2920	0
345	20231102	152400	373255730	2920	2920	2920	2920	0
346	20231102	152300	373255730	2920	2920	2920	2920	0
347	20231102	152200	373255730	2920	2920	2920	2920	0
348	20231102	152100	373255730	2920	2920	2920	2920	0
349	20231102	152000	373255730	2920	2920	2920	2920	0
350	20231102	151900	373255730	2920	2905	2920	2905	101
351	20231102	151800	372962310	2905	2910	2915	2905	3675
352	20231102	151700	362285945	2915	2905	2915	2905	40
353	20231102	151600	362169735	2920	2920	2920	2905	579
354	20231102	151500	360480460	2925	2915	2925	2915	557
355	20231102	151400	358855690	2910	2915	2915	2910	236
356	20231102	151300	358168910	2910	2910	2910	2910	207
357	20231102	151200	357566540	2915	2910	2915	2910	113
358	20231102	151100	357237700	2910	2910	2910	2910	3
359	20231102	151000	357228970	2910	2910	2910	2910	100
360	20231102	150900	356937970	2915	2910	2915	2910	487
361	20231102	150800	355519135	2915	2910	2915	2910	110
362	20231102	150700	355198985	2915	2910	2915	2910	181
363	20231102	150600	354672270	2915	2910	2915	2910	425
364	20231102	150500	353433995	2910	2910	2910	2910	114
365	20231102	150400	353102255	2910	2905	2910	2905	371
366	20231102	150300	352023245	2910	2915	2915	2910	239
367	20231102	150200	351327740	2910	2915	2915	2910	126
368	20231102	150100	350960950	2910	2910	2910	2910	300
369	20231102	150000	350087950	2915	2910	2915	2910	220
370	20231102	145900	349446750	2910	2910	2910	2910	120
371	20231102	145800	349097550	2915	2910	2915	2910	126
372	20231102	145700	348730760	2910	2910	2915	2910	131
373	20231102	145600	348349495	2915	2910	2915	2910	43
374	20231102	145500	348224250	2915	2920	2920	2915	70
375	20231102	145400	348020195	2920	2920	2920	2915	139
376	20231102	145300	347614895	2920	2915	2920	2915	155
377	20231102	145200	347163065	2920	2920	2920	2920	38
378	20231102	145100	347052105	2920	2920	2920	2915	218
379	20231102	145000	346416060	2920	2920	2920	2915	219
380	20231102	144900	345777105	2920	2915	2920	2910	296
381	20231102	144800	344913885	2910	2910	2915	2910	170
382	20231102	144700	344418990	2910	2910	2910	2910	163
383	20231102	144600	343944660	2915	2915	2915	2915	26
384	20231102	144500	343868870	2920	2920	2920	2920	194
385	20231102	144400	343302390	2920	2915	2920	2910	743
386	20231102	144300	341138265	2910	2910	2910	2910	141
387	20231102	144200	340727955	2910	2910	2910	2910	138
388	20231102	144100	340326375	2910	2910	2910	2910	140
389	20231102	144000	339918975	2910	2910	2910	2910	109
390	20231102	143900	339601785	2905	2910	2910	2905	144
391	20231102	143800	339182845	2910	2910	2915	2910	210
392	20231102	143700	338571490	2920	2920	2920	2920	0
393	20231102	143600	338571490	2920	2920	2920	2920	11
394	20231102	143500	338539370	2920	2915	2920	2915	477
395	20231102	143400	337147620	2915	2915	2915	2915	68
396	20231102	143300	336949400	2910	2915	2915	2910	198
397	20231102	143200	336372955	2915	2915	2920	2915	73
398	20231102	143100	336160045	2915	2905	2920	2905	870
399	20231102	143000	333626880	2905	2910	2910	2905	28
400	20231102	142900	333545535	2905	2905	2905	2905	372
401	20231102	142800	332464875	2905	2905	2910	2905	157
402	20231102	142700	332008785	2905	2905	2905	2905	144
403	20231102	142600	331590465	2905	2905	2910	2905	188
404	20231102	142500	331044320	2905	2910	2910	2905	140
405	20231102	142400	330637520	2910	2910	2910	2905	213
406	20231102	142300	330017790	2910	2915	2915	2905	2743
407	20231102	142200	322042425	2910	2910	2915	2910	144
408	20231102	142100	321623380	2915	2910	2915	2910	156
409	20231102	142000	321169365	2910	2910	2910	2910	451
410	20231102	141900	319856955	2915	2910	2915	2910	18
411	20231102	141800	319804540	2910	2915	2915	2910	125
412	20231102	141700	319440765	2915	2910	2915	2910	144
413	20231102	141600	319021720	2910	2910	2910	2910	111
414	20231102	141500	318698710	2910	2910	2910	2910	219
415	20231102	141400	318061420	2910	2910	2910	2910	100
416	20231102	141300	317770420	2910	2910	2910	2910	131
417	20231102	141200	317389210	2915	2915	2915	2915	3
418	20231102	141100	317380465	2920	2915	2920	2910	850
419	20231102	141000	314902865	2910	2910	2910	2910	120
420	20231102	140900	314553665	2915	2915	2915	2915	189
421	20231102	140800	314002730	2915	2915	2915	2915	45
422	20231102	140700	313871555	2915	2915	2915	2915	136
423	20231102	140600	313475115	2915	2920	2920	2915	114
424	20231102	140500	313142735	2925	2920	2925	2920	126
425	20231102	140400	312774810	2920	2920	2920	2920	40
426	20231102	140300	312658010	2920	2920	2920	2920	624
427	20231102	140200	310835930	2920	2920	2920	2920	1911
428	20231102	140100	305255810	2920	2920	2920	2920	131
429	20231102	140000	304873290	2925	2925	2925	2925	71
430	20231102	135900	304665615	2925	2925	2925	2925	176
431	20231102	135800	304150815	2925	2925	2925	2925	3109
432	20231102	135700	295056990	2925	2925	2925	2925	321
433	20231102	135600	294118065	2925	2925	2925	2925	201
434	20231102	135500	293530140	2925	2925	2925	2925	111
435	20231102	135400	293205465	2925	2925	2925	2925	320
436	20231102	135300	292269465	2925	2925	2925	2925	31
437	20231102	135200	292178790	2925	2925	2925	2925	131
438	20231102	135100	291795615	2925	2925	2925	2925	200
439	20231102	135000	291210615	2925	2925	2925	2925	153
440	20231102	134900	290763090	2930	2925	2930	2925	333
441	20231102	134800	289788000	2930	2930	2930	2925	121
442	20231102	134700	289433970	2925	2925	2930	2925	150
443	20231102	134600	288995070	2925	2930	2930	2925	233
444	20231102	134500	288313035	2930	2930	2930	2930	547
445	20231102	134400	286710325	2930	2930	2930	2930	193
446	20231102	134300	286144835	2930	2930	2935	2930	261
447	20231102	134200	285380005	2930	2930	2930	2930	20
448	20231102	134100	285321405	2930	2930	2930	2930	243
449	20231102	134000	284609415	2930	2930	2930	2930	203
450	20231102	133900	284014625	2935	2930	2935	2930	621
451	20231102	133800	282195090	2930	2930	2930	2930	343
452	20231102	133700	281190100	2930	2935	2935	2930	101
453	20231102	133600	280894165	2930	2935	2935	2930	121
454	20231102	133500	280539630	2930	2930	2930	2930	131
455	20231102	133400	280155800	2930	2930	2930	2930	111
456	20231102	133300	279830570	2930	2930	2930	2930	620
457	20231102	133200	278013970	2930	2930	2930	2930	131
458	20231102	133100	277630140	2930	2930	2930	2930	322
459	20231102	133000	276686680	2930	2930	2930	2930	0
460	20231102	132900	276686680	2930	2930	2930	2930	120
461	20231102	132800	276335080	2930	2930	2930	2930	220
462	20231102	132700	275690480	2930	2930	2930	2930	0
463	20231102	132600	275690480	2930	2930	2930	2930	120
464	20231102	132500	275338880	2930	2930	2930	2930	320
465	20231102	132400	274401280	2930	2930	2935	2930	211
466	20231102	132300	273783000	2935	2935	2935	2935	0
467	20231102	132200	273783000	2935	2930	2935	2930	133
468	20231102	132100	273393245	2930	2930	2930	2930	120
469	20231102	132000	273041645	2930	2930	2930	2930	200
470	20231102	131900	272455645	2930	2930	2930	2930	20
471	20231102	131800	272397045	2935	2930	2935	2930	102
472	20231102	131700	272098175	2930	2930	2930	2930	111
473	20231102	131600	271772945	2935	2930	2935	2930	669
474	20231102	131500	269809985	2930	2935	2935	2930	156
475	20231102	131400	269352225	2930	2930	2930	2930	231
476	20231102	131300	268675395	2930	2930	2930	2930	122
477	20231102	131200	268317935	2930	2930	2930	2930	20
478	20231102	131100	268259335	2930	2930	2935	2930	321
479	20231102	131000	267318800	2935	2930	2935	2930	150
480	20231102	130900	266879200	2930	2930	2930	2930	104
481	20231102	130800	266574480	2930	2930	2930	2930	161
482	20231102	130700	266102750	2930	2930	2930	2930	131
483	20231102	130600	265718920	2930	2935	2935	2930	101
484	20231102	130500	265422985	2930	2930	2930	2930	242
485	20231102	130400	264713925	2930	2930	2930	2930	20
486	20231102	130300	264655325	2935	2940	2940	2935	246
487	20231102	130200	263933305	2940	2935	2940	2935	121
488	20231102	130100	263578165	2935	2935	2935	2935	55
489	20231102	130000	263416740	2935	2935	2935	2935	20
490	20231102	125900	263358040	2935	2935	2935	2935	397
491	20231102	125800	262192845	2935	2935	2935	2935	20
492	20231102	125700	262134145	2935	2935	2935	2935	83
493	20231102	125600	261890540	2935	2935	2935	2935	139
494	20231102	125500	261482575	2935	2935	2935	2935	74
495	20231102	125400	261265385	2935	2935	2935	2935	487
496	20231102	125300	259836040	2935	2935	2935	2935	54
497	20231102	125200	259677550	2935	2935	2940	2935	42
498	20231102	125100	259554270	2935	2940	2940	2935	25
499	20231102	125000	259480885	2940	2935	2940	2935	74
500	20231102	124900	259263525	2935	2935	2935	2935	44
501	20231102	124800	259134385	2935	2935	2935	2935	112
502	20231102	124700	258805665	2935	2935	2935	2935	54
503	20231102	124600	258647175	2935	2935	2935	2935	29
504	20231102	124500	258562060	2935	2935	2935	2935	154
505	20231102	124400	258110070	2935	2935	2935	2935	19
506	20231102	124300	258054305	2935	2935	2940	2935	72
507	20231102	124200	257842840	2935	2935	2935	2935	131
508	20231102	124100	257458355	2935	2935	2935	2935	34
509	20231102	124000	257358565	2935	2935	2940	2935	30
510	20231102	123900	257270510	2935	2935	2935	2935	309
511	20231102	123800	256363595	2935	2935	2935	2935	29
512	20231102	123700	256278480	2935	2935	2935	2935	24
513	20231102	123600	256208040	2935	2935	2935	2935	410
514	20231102	123500	255004690	2935	2935	2935	2935	43
515	20231102	123400	254878485	2930	2935	2935	2930	1027
516	20231102	123300	251865465	2935	2935	2935	2935	148
517	20231102	123200	251431085	2935	2935	2935	2935	25
518	20231102	123100	251357710	2935	2935	2935	2935	20
519	20231102	123000	251299010	2935	2935	2935	2935	109
520	20231102	122900	250979095	2935	2935	2935	2935	34
521	20231102	122800	250879305	2935	2935	2940	2935	110
522	20231102	122700	250556450	2935	2935	2935	2935	23
523	20231102	122600	250488945	2935	2935	2935	2935	9
524	20231102	122500	250462530	2935	2935	2935	2935	396
525	20231102	122400	249300270	2935	2930	2935	2930	1791
526	20231102	122300	244044280	2935	2935	2935	2935	12
527	20231102	122200	244009060	2930	2930	2930	2930	120
528	20231102	122100	243657460	2930	2930	2930	2930	20
529	20231102	122000	243598860	2935	2930	2935	2930	501
530	20231102	121900	242128430	2930	2935	2935	2930	106
531	20231102	121800	241817420	2930	2930	2930	2930	20
532	20231102	121700	241758820	2935	2930	2935	2930	98
533	20231102	121600	241471290	2935	2935	2935	2935	170
534	20231102	121500	240972340	2935	2930	2935	2930	520
535	20231102	121400	239448240	2930	2930	2930	2930	22
536	20231102	121300	239383780	2930	2930	2930	2930	100
537	20231102	121200	239090780	2930	2930	2930	2930	0
538	20231102	121100	239090780	2930	2930	2930	2930	20
539	20231102	121000	239032180	2930	2930	2930	2930	249
540	20231102	120900	238302610	2930	2930	2930	2930	109
541	20231102	120800	237983240	2925	2930	2930	2925	42
542	20231102	120700	237860280	2930	2930	2930	2930	111
543	20231102	120600	237535050	2935	2930	2935	2930	43
544	20231102	120500	237408980	2930	2930	2935	2925	147
545	20231102	120400	236978735	2925	2930	2930	2925	29
546	20231102	120300	236893865	2930	2925	2930	2925	137
547	20231102	120200	236492555	2935	2935	2935	2935	0
548	20231102	120100	236492555	2935	2935	2935	2935	0
549	20231102	120000	236492555	2935	2935	2935	2935	2
550	20231102	115900	236486685	2930	2930	2930	2930	156
551	20231102	115800	236029605	2930	2930	2930	2930	80
552	20231102	115700	235795205	2930	2925	2930	2925	1020
553	20231102	115600	232806705	2925	2925	2925	2925	131
554	20231102	115500	232423530	2925	2925	2925	2925	0
555	20231102	115400	232423530	2925	2925	2925	2925	31
556	20231102	115300	232332855	2925	2925	2925	2925	131
557	20231102	115200	231949680	2925	2925	2925	2925	0
558	20231102	115100	231949680	2925	2925	2925	2925	42
559	20231102	115000	231826830	2925	2925	2925	2925	120
560	20231102	114900	231475830	2930	2930	2930	2930	338
561	20231102	114800	230485490	2930	2930	2930	2930	22
562	20231102	114700	230421030	2930	2935	2935	2930	140
563	20231102	114600	230010730	2935	2930	2935	2930	21
564	20231102	114500	229949195	2930	2930	2930	2930	0
565	20231102	114400	229949195	2930	2930	2930	2930	151
566	20231102	114300	229506765	2930	2930	2930	2930	20
567	20231102	114200	229448165	2935	2930	2935	2930	88
568	20231102	114100	229189985	2930	2930	2930	2930	111
569	20231102	114000	228864755	2930	2930	2930	2930	161
570	20231102	113900	228393025	2930	2930	2930	2930	131
571	20231102	113800	228009195	2930	2930	2930	2930	11
572	20231102	113700	227976965	2930	2930	2930	2930	20
573	20231102	113600	227918365	2930	2930	2930	2930	31
574	20231102	113500	227827535	2935	2935	2935	2935	9
575	20231102	113400	227801120	2940	2930	2940	2930	66
576	20231102	113300	227607730	2930	2935	2935	2930	754
577	20231102	113200	225394760	2935	2935	2935	2935	0
578	20231102	113100	225394760	2935	2935	2935	2935	250
579	20231102	113000	224661010	2930	2930	2930	2930	131
580	20231102	112900	224277180	2930	2930	2930	2930	72
581	20231102	112800	224066220	2930	2925	2930	2925	217
582	20231102	112700	223430510	2935	2935	2935	2935	28
583	20231102	112600	223348330	2935	2935	2935	2925	240
584	20231102	112500	222644640	2935	2935	2935	2935	43
585	20231102	112400	222518435	2935	2935	2935	2935	120
586	20231102	112300	222166235	2935	2935	2935	2935	26
587	20231102	112200	222089925	2935	2935	2935	2935	9
588	20231102	112100	222063510	2935	2935	2935	2935	195
589	20231102	112000	221491185	2935	2930	2935	2930	266
590	20231102	111900	220710720	2930	2935	2935	2930	21
591	20231102	111800	220649185	2930	2930	2930	2930	131
592	20231102	111700	220265355	2930	2930	2935	2930	434
593	20231102	111600	218993235	2930	2935	2935	2930	1769
594	20231102	111500	213801320	2935	2940	2940	2935	720
595	20231102	111400	211684590	2940	2940	2940	2940	109
596	20231102	111300	211364130	2940	2940	2940	2940	366
597	20231102	111200	210288090	2940	2940	2940	2925	1750
598	20231102	111100	205155840	2940	2940	2940	2940	55
599	20231102	111000	204994140	2940	2940	2940	2940	109
600	20231102	110900	204673680	2940	2940	2940	2940	39
601	20231102	110800	204559020	2940	2940	2945	2940	32
602	20231102	110700	204464935	2940	2940	2940	2940	243
603	20231102	110600	203750515	2940	2940	2940	2940	9
604	20231102	110500	203724055	2940	2940	2940	2940	43
605	20231102	110400	203597635	2940	2940	2940	2940	301
606	20231102	110300	202712695	2940	2940	2940	2935	6277
607	20231102	110200	184283290	2940	2940	2940	2940	155
608	20231102	110100	183827590	2940	2940	2940	2940	151
609	20231102	110000	183383650	2940	2940	2940	2940	20
610	20231102	105900	183324850	2940	2940	2940	2940	3
611	20231102	105800	183316030	2945	2945	2945	2945	73
612	20231102	105700	183101045	2940	2940	2940	2940	23
613	20231102	105600	183033425	2940	2945	2945	2940	371
614	20231102	105500	181940975	2945	2935	2945	2935	1472
615	20231102	105400	177617935	2935	2930	2935	2930	400
616	20231102	105300	176444935	2930	2930	2930	2930	0
617	20231102	105200	176444935	2930	2930	2930	2930	6458
618	20231102	105100	157522995	2925	2930	2930	2925	21
619	20231102	105000	157461565	2930	2925	2930	2925	90
620	20231102	104900	157197965	2930	2925	2930	2925	84
621	20231102	104800	156951890	2925	2925	2925	2925	20
622	20231102	104700	156893390	2925	2925	2930	2925	129
623	20231102	104600	156516055	2925	2925	2925	2925	9
624	20231102	104500	156489730	2925	2925	2930	2925	334
625	20231102	104400	155512770	2925	2925	2925	2925	114
626	20231102	104300	155179320	2925	2920	2925	2920	3575
627	20231102	104200	144722555	2920	2920	2920	2920	50
628	20231102	104100	144576555	2920	2925	2925	2920	24
629	20231102	104000	144506455	2925	2925	2925	2920	34
630	20231102	103900	144407105	2920	2920	2920	2920	20
631	20231102	103800	144348705	2920	2920	2920	2920	100
632	20231102	103700	144056705	2920	2920	2920	2920	30
633	20231102	103600	143969105	2920	2920	2920	2920	245
634	20231102	103500	143253705	2920	2920	2920	2920	209
635	20231102	103400	142643425	2920	2925	2925	2920	13
636	20231102	103300	142605455	2920	2920	2920	2920	549
637	20231102	103200	141002375	2920	2925	2925	2920	141
638	20231102	103100	140590545	2920	2920	2925	2920	3966
639	20231102	103000	129009815	2915	2920	2920	2915	31
640	20231102	102900	128919440	2915	2915	2915	2915	142
641	20231102	102800	128505510	2915	2915	2915	2915	101
642	20231102	102700	128211095	2915	2920	2920	2915	46
643	20231102	102600	128076995	2915	2915	2915	2915	36
644	20231102	102500	127972055	2915	2915	2920	2915	28
645	20231102	102400	127890410	2915	2915	2915	2915	9
646	20231102	102300	127864175	2915	2915	2920	2915	133
647	20231102	102200	127476390	2915	2915	2915	2915	9
648	20231102	102100	127450155	2920	2915	2920	2915	4517
649	20231102	102000	114280545	2910	2915	2915	2910	172
650	20231102	101900	113779265	2915	2915	2915	2910	194
651	20231102	101800	113213855	2915	2910	2915	2910	115
652	20231102	101700	112879180	2915	2915	2915	2915	2
653	20231102	101600	112873350	2915	2910	2915	2910	3020
654	20231102	101500	104070150	2910	2910	2910	2910	31
655	20231102	101400	103979940	2910	2910	2910	2910	0
656	20231102	101300	103979940	2910	2910	2910	2910	38
657	20231102	101200	103869360	2910	2910	2910	2910	31
658	20231102	101100	103779150	2910	2910	2910	2910	29
659	20231102	101000	103694760	2910	2910	2910	2910	34
660	20231102	100900	103595820	2910	2910	2910	2910	40
661	20231102	100800	103479420	2910	2910	2915	2910	39
662	20231102	100700	103365915	2910	2910	2910	2910	729
663	20231102	100600	101244525	2910	2910	2910	2910	46
664	20231102	100500	101110665	2910	2915	2915	2910	24
665	20231102	100400	101040815	2910	2910	2910	2910	43
666	20231102	100300	100915685	2910	2910	2910	2910	1
667	20231102	100200	100912775	2910	2910	2910	2910	43
668	20231102	100100	100787645	2915	2910	2915	2910	30
669	20231102	100000	100700340	2910	2910	2915	2910	124
670	20231102	095900	100339000	2910	2910	2910	2910	29
671	20231102	095800	100254610	2910	2910	2915	2910	434
672	20231102	095700	98989670	2915	2915	2915	2910	831
673	20231102	095600	96567450	2915	2910	2915	2910	723
674	20231102	095500	94460020	2915	2915	2915	2910	828
675	20231102	095400	92046540	2915	2910	2915	2910	349
676	20231102	095300	91029475	2915	2915	2915	2915	110
677	20231102	095200	90708825	2910	2910	2910	2910	54
678	20231102	095100	90551685	2910	2910	2910	2910	91
679	20231102	095000	90286875	2910	2910	2910	2910	630
680	20231102	094900	88453575	2910	2910	2910	2910	20
681	20231102	094800	88395375	2910	2910	2910	2910	26
682	20231102	094700	88319715	2910	2910	2910	2910	29
683	20231102	094600	88235325	2915	2910	2915	2910	288
684	20231102	094500	87397195	2905	2905	2905	2905	31
685	20231102	094400	87307140	2905	2910	2910	2905	71
686	20231102	094300	87100630	2910	2910	2910	2910	3
687	20231102	094200	87091900	2910	2910	2910	2910	101
688	20231102	094100	86797990	2910	2910	2910	2910	20
689	20231102	094000	86739790	2915	2910	2915	2910	34
690	20231102	093900	86640750	2915	2910	2915	2910	88
691	20231102	093800	86384415	2910	2910	2915	2910	25
692	20231102	093700	86311655	2910	2910	2910	2910	20
693	20231102	093600	86253455	2910	2910	2910	2905	10092
694	20231102	093500	56885810	2915	2915	2915	2915	100
695	20231102	093400	56594310	2915	2920	2920	2915	135
696	20231102	093300	56200650	2920	2920	2920	2915	37
697	20231102	093200	56092730	2915	2910	2915	2910	893
698	20231102	093100	53489680	2910	2915	2915	2910	53
699	20231102	093000	53335280	2915	2910	2915	2910	39
700	20231102	092900	53221640	2915	2915	2915	2915	410
701	20231102	092800	52026490	2915	2915	2915	2915	549
702	20231102	092700	50426155	2915	2915	2915	2915	9
703	20231102	092600	50399920	2915	2920	2920	2915	19
704	20231102	092500	50344485	2915	2915	2915	2910	5335
705	20231102	092400	34817690	2915	2915	2915	2915	3532
706	20231102	092300	24521910	2910	2910	2910	2910	10
707	20231102	092200	24492810	2915	2910	2915	2910	231
708	20231102	092100	23819500	2915	2915	2915	2915	469
709	20231102	092000	22452365	2910	2910	2910	2910	1799
710	20231102	091900	17217275	2905	2905	2905	2905	44
711	20231102	091800	17089455	2905	2910	2910	2905	47
712	20231102	091700	16952905	2910	2910	2915	2910	584
713	20231102	091600	15253450	2915	2915	2915	2910	34
714	20231102	091500	15154385	2915	2910	2915	2910	25
715	20231102	091400	15081555	2910	2910	2910	2910	199
716	20231102	091300	14502465	2910	2895	2910	2895	1140
717	20231102	091200	11191415	2895	2900	2905	2895	264
718	20231102	091100	10424720	2900	2900	2900	2900	36
719	20231102	091000	10320320	2900	2900	2900	2900	50
720	20231102	090900	10175320	2900	2905	2905	2900	204
721	20231102	090800	9582705	2895	2895	2895	2895	56
722	20231102	090700	9420585	2895	2910	2910	2895	142
723	20231102	090600	9007500	2910	2900	2910	2900	788
724	20231102	090500	6718565	2905	2910	2910	2900	160
725	20231102	090400	6253985	2890	2890	2890	2890	129
726	20231102	090300	5881175	2890	2890	2890	2890	10
727	20231102	090200	5852275	2890	2910	2910	2890	11
728	20231102	090100	5820445	2885	2885	2885	2885	33
729	20231102	090000	5725240	2920	2900	2920	2900	1961