KissMeData/072990/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194600	568694750	8890	8890	8890	8890	1713
3	20231103	194500	568694750	8890	8890	8890	8890	0
4	20231103	194400	568694750	8890	8890	8890	8890	0
5	20231103	194300	568694750	8890	8890	8890	8890	0
6	20231103	194200	568694750	8890	8890	8890	8890	0
7	20231103	194100	568694750	8890	8890	8890	8890	0
8	20231103	194000	568694750	8890	8890	8890	8890	0
9	20231103	193900	568694750	8890	8890	8890	8890	0
10	20231103	193800	568694750	8890	8890	8890	8890	0
11	20231103	193700	568694750	8890	8890	8890	8890	0
12	20231103	193600	568694750	8890	8890	8890	8890	0
13	20231103	193500	568694750	8890	8890	8890	8890	0
14	20231103	193400	568694750	8890	8890	8890	8890	0
15	20231103	193300	568694750	8890	8890	8890	8890	0
16	20231103	193200	568694750	8890	8890	8890	8890	0
17	20231103	193100	568694750	8890	8890	8890	8890	0
18	20231103	193000	568694750	8890	8890	8890	8890	0
19	20231103	192900	568694750	8890	8890	8890	8890	0
20	20231103	192800	568694750	8890	8890	8890	8890	0
21	20231103	192700	568694750	8890	8890	8890	8890	0
22	20231103	192600	568694750	8890	8890	8890	8890	0
23	20231103	192500	568694750	8890	8890	8890	8890	0
24	20231103	192400	568694750	8890	8890	8890	8890	0
25	20231103	192300	568694750	8890	8890	8890	8890	0
26	20231103	192200	568694750	8890	8890	8890	8890	0
27	20231103	192100	568694750	8890	8890	8890	8890	0
28	20231103	192000	568694750	8890	8890	8890	8890	0
29	20231103	191900	568694750	8890	8890	8890	8890	0
30	20231103	191800	568694750	8890	8890	8890	8890	0
31	20231103	191700	568694750	8890	8890	8890	8890	0
32	20231103	191600	568694750	8890	8890	8890	8890	1713
33	20231103	191500	568694750	8890	8890	8890	8890	0
34	20231103	191400	568694750	8890	8890	8890	8890	0
35	20231103	191300	568694750	8890	8890	8890	8890	0
36	20231103	191200	568694750	8890	8890	8890	8890	0
37	20231103	191100	568694750	8890	8890	8890	8890	0
38	20231103	191000	568694750	8890	8890	8890	8890	0
39	20231103	190900	568694750	8890	8890	8890	8890	0
40	20231103	190800	568694750	8890	8890	8890	8890	0
41	20231103	190700	568694750	8890	8890	8890	8890	0
42	20231103	190600	568694750	8890	8890	8890	8890	0
43	20231103	190500	568694750	8890	8890	8890	8890	0
44	20231103	190400	568694750	8890	8890	8890	8890	0
45	20231103	190300	568694750	8890	8890	8890	8890	0
46	20231103	190200	568694750	8890	8890	8890	8890	0
47	20231103	190100	568694750	8890	8890	8890	8890	0
48	20231103	190000	568694750	8890	8890	8890	8890	0
49	20231103	185900	568694750	8890	8890	8890	8890	0
50	20231103	185800	568694750	8890	8890	8890	8890	0
51	20231103	185700	568694750	8890	8890	8890	8890	0
52	20231103	185600	568694750	8890	8890	8890	8890	0
53	20231103	185500	568694750	8890	8890	8890	8890	0
54	20231103	185400	568694750	8890	8890	8890	8890	0
55	20231103	185300	568694750	8890	8890	8890	8890	0
56	20231103	185200	568694750	8890	8890	8890	8890	0
57	20231103	185100	568694750	8890	8890	8890	8890	0
58	20231103	185000	568694750	8890	8890	8890	8890	0
59	20231103	184900	568694750	8890	8890	8890	8890	0
60	20231103	184800	568694750	8890	8890	8890	8890	0
61	20231103	184700	568694750	8890	8890	8890	8890	0
62	20231103	184600	568694750	8890	8890	8890	8890	1713
63	20231103	184500	568694750	8890	8890	8890	8890	0
64	20231103	184400	568694750	8890	8890	8890	8890	0
65	20231103	184300	568694750	8890	8890	8890	8890	0
66	20231103	184200	568694750	8890	8890	8890	8890	0
67	20231103	184100	568694750	8890	8890	8890	8890	0
68	20231103	184000	568694750	8890	8890	8890	8890	0
69	20231103	183900	568694750	8890	8890	8890	8890	0
70	20231103	183800	568694750	8890	8890	8890	8890	0
71	20231103	183700	568694750	8890	8890	8890	8890	0
72	20231103	183600	568694750	8890	8890	8890	8890	0
73	20231103	183500	568694750	8890	8890	8890	8890	0
74	20231103	183400	568694750	8890	8890	8890	8890	0
75	20231103	183300	568694750	8890	8890	8890	8890	0
76	20231103	183200	568694750	8890	8890	8890	8890	0
77	20231103	183100	568694750	8890	8890	8890	8890	0
78	20231103	183000	568694750	8890	8890	8890	8890	0
79	20231103	182900	568694750	8890	8890	8890	8890	0
80	20231103	182800	568694750	8890	8890	8890	8890	0
81	20231103	182700	568694750	8890	8890	8890	8890	0
82	20231103	182600	568694750	8890	8890	8890	8890	0
83	20231103	182500	568694750	8890	8890	8890	8890	0
84	20231103	182400	568694750	8890	8890	8890	8890	0
85	20231103	182300	568694750	8890	8890	8890	8890	0
86	20231103	182200	568694750	8890	8890	8890	8890	0
87	20231103	182100	568694750	8890	8890	8890	8890	0
88	20231103	182000	568694750	8890	8890	8890	8890	0
89	20231103	181900	568694750	8890	8890	8890	8890	0
90	20231103	181800	568694750	8890	8890	8890	8890	0
91	20231103	181700	568694750	8890	8890	8890	8890	0
92	20231103	181600	568694750	8890	8890	8890	8890	1713
93	20231103	181500	568694750	8890	8890	8890	8890	0
94	20231103	181400	568694750	8890	8890	8890	8890	0
95	20231103	181300	568694750	8890	8890	8890	8890	0
96	20231103	181200	568694750	8890	8890	8890	8890	0
97	20231103	181100	568694750	8890	8890	8890	8890	0
98	20231103	181000	568694750	8890	8890	8890	8890	0
99	20231103	180900	568694750	8890	8890	8890	8890	0
100	20231103	180800	568694750	8890	8890	8890	8890	0
101	20231103	180700	568694750	8890	8890	8890	8890	0
102	20231103	180600	568694750	8890	8890	8890	8890	0
103	20231103	180500	568694750	8890	8890	8890	8890	0
104	20231103	180400	568694750	8890	8890	8890	8890	0
105	20231103	180300	568694750	8890	8890	8890	8890	0
106	20231103	180200	568694750	8890	8890	8890	8890	0
107	20231103	180100	568694750	8890	8890	8890	8890	0
108	20231103	180000	568694750	8890	8890	8890	8890	0
109	20231103	175900	568694750	8890	8890	8890	8890	0
110	20231103	175800	568694750	8890	8890	8890	8890	0
111	20231103	175700	568694750	8890	8890	8890	8890	0
112	20231103	175600	568694750	8890	8890	8890	8890	0
113	20231103	175500	568694750	8890	8890	8890	8890	0
114	20231103	175400	568694750	8890	8890	8890	8890	0
115	20231103	175300	568694750	8890	8890	8890	8890	0
116	20231103	175200	568694750	8890	8890	8890	8890	0
117	20231103	175100	568694750	8890	8890	8890	8890	0
118	20231103	175000	568694750	8890	8890	8890	8890	0
119	20231103	174900	568694750	8890	8890	8890	8890	0
120	20231103	174800	568694750	8890	8890	8890	8890	0
121	20231103	174700	568694750	8890	8890	8890	8890	0
122	20231103	174600	568694750	8890	8890	8890	8890	1713
123	20231103	174500	568694750	8890	8890	8890	8890	0
124	20231103	174400	568694750	8890	8890	8890	8890	0
125	20231103	174300	568694750	8890	8890	8890	8890	0
126	20231103	174200	568694750	8890	8890	8890	8890	0
127	20231103	174100	568694750	8890	8890	8890	8890	0
128	20231103	174000	568694750	8890	8890	8890	8890	0
129	20231103	173900	568694750	8890	8890	8890	8890	0
130	20231103	173800	568694750	8890	8890	8890	8890	0
131	20231103	173700	568694750	8890	8890	8890	8890	0
132	20231103	173600	568694750	8890	8890	8890	8890	0
133	20231103	173500	568694750	8890	8890	8890	8890	0
134	20231103	173400	568694750	8890	8890	8890	8890	0
135	20231103	173300	568694750	8890	8890	8890	8890	0
136	20231103	173200	568694750	8890	8890	8890	8890	0
137	20231103	173100	568694750	8890	8890	8890	8890	0
138	20231103	173000	568694750	8890	8890	8890	8890	0
139	20231103	172900	568694750	8890	8890	8890	8890	0
140	20231103	172800	568694750	8890	8890	8890	8890	0
141	20231103	172700	568694750	8890	8890	8890	8890	0
142	20231103	172600	568694750	8890	8890	8890	8890	0
143	20231103	172500	568694750	8890	8890	8890	8890	0
144	20231103	172400	568694750	8890	8890	8890	8890	0
145	20231103	172300	568694750	8890	8890	8890	8890	0
146	20231103	172200	568694750	8890	8890	8890	8890	0
147	20231103	172100	568694750	8890	8890	8890	8890	0
148	20231103	172000	568694750	8890	8890	8890	8890	0
149	20231103	171900	568694750	8890	8890	8890	8890	0
150	20231103	171800	568694750	8890	8890	8890	8890	0
151	20231103	171700	568694750	8890	8890	8890	8890	0
152	20231103	171600	568694750	8890	8890	8890	8890	1713
153	20231103	171500	568694750	8890	8890	8890	8890	0
154	20231103	171400	568694750	8890	8890	8890	8890	0
155	20231103	171300	568694750	8890	8890	8890	8890	0
156	20231103	171200	568694750	8890	8890	8890	8890	0
157	20231103	171100	568694750	8890	8890	8890	8890	0
158	20231103	171000	568694750	8890	8890	8890	8890	0
159	20231103	170900	568694750	8890	8890	8890	8890	0
160	20231103	170800	568694750	8890	8890	8890	8890	0
161	20231103	170700	568694750	8890	8890	8890	8890	0
162	20231103	170600	568694750	8890	8890	8890	8890	0
163	20231103	170500	568694750	8890	8890	8890	8890	0
164	20231103	170400	568694750	8890	8890	8890	8890	0
165	20231103	170300	568694750	8890	8890	8890	8890	0
166	20231103	170200	568694750	8890	8890	8890	8890	0
167	20231103	170100	568694750	8890	8890	8890	8890	0
168	20231103	170000	568694750	8890	8890	8890	8890	0
169	20231103	165900	568694750	8890	8890	8890	8890	0
170	20231103	165800	568694750	8890	8890	8890	8890	0
171	20231103	165700	568694750	8890	8890	8890	8890	0
172	20231103	165600	568694750	8890	8890	8890	8890	0
173	20231103	165500	568694750	8890	8890	8890	8890	0
174	20231103	165400	568694750	8890	8890	8890	8890	0
175	20231103	165300	568694750	8890	8890	8890	8890	0
176	20231103	165200	568694750	8890	8890	8890	8890	0
177	20231103	165100	568694750	8890	8890	8890	8890	0
178	20231103	165000	568694750	8890	8890	8890	8890	0
179	20231103	164900	568694750	8890	8890	8890	8890	0
180	20231103	164800	568694750	8890	8890	8890	8890	0
181	20231103	164700	568694750	8890	8890	8890	8890	0
182	20231103	164600	568694750	8890	8890	8890	8890	1713
183	20231103	164500	568694750	8890	8890	8890	8890	0
184	20231103	164400	568694750	8890	8890	8890	8890	0
185	20231103	164300	568694750	8890	8890	8890	8890	0
186	20231103	164200	568694750	8890	8890	8890	8890	0
187	20231103	164100	568694750	8890	8890	8890	8890	0
188	20231103	164000	568694750	8890	8890	8890	8890	0
189	20231103	163900	568694750	8890	8890	8890	8890	0
190	20231103	163800	568694750	8890	8890	8890	8890	0
191	20231103	163700	568694750	8890	8890	8890	8890	0
192	20231103	163600	568694750	8890	8890	8890	8890	0
193	20231103	163500	568694750	8890	8890	8890	8890	0
194	20231103	163400	568694750	8890	8890	8890	8890	0
195	20231103	163300	568694750	8890	8890	8890	8890	0
196	20231103	163200	568694750	8890	8890	8890	8890	0
197	20231103	163100	568694750	8890	8890	8890	8890	0
198	20231103	163000	568694750	8890	8890	8890	8890	0
199	20231103	162900	568694750	8890	8890	8890	8890	0
200	20231103	162800	568694750	8890	8890	8890	8890	0
201	20231103	162700	568694750	8890	8890	8890	8890	0
202	20231103	162600	568694750	8890	8890	8890	8890	0
203	20231103	162500	568694750	8890	8890	8890	8890	0
204	20231103	162400	568694750	8890	8890	8890	8890	0
205	20231103	162300	568694750	8890	8890	8890	8890	0
206	20231103	162200	568694750	8890	8890	8890	8890	0
207	20231103	162100	568694750	8890	8890	8890	8890	0
208	20231103	162000	568694750	8890	8890	8890	8890	0
209	20231103	161900	568694750	8890	8890	8890	8890	0
210	20231103	161800	568694750	8890	8890	8890	8890	0
211	20231103	161700	568694750	8890	8890	8890	8890	0
212	20231103	161600	568694750	8890	8890	8890	8890	1713
213	20231103	161500	568694750	8890	8890	8890	8890	0
214	20231103	161400	568694750	8890	8890	8890	8890	0
215	20231103	161300	568694750	8890	8890	8890	8890	0
216	20231103	161200	568694750	8890	8890	8890	8890	0
217	20231103	161100	568694750	8890	8890	8890	8890	0
218	20231103	161000	568694750	8890	8890	8890	8890	0
219	20231103	160900	568694750	8890	8890	8890	8890	0
220	20231103	160800	568694750	8890	8890	8890	8890	0
221	20231103	160700	568694750	8890	8890	8890	8890	0
222	20231103	160600	568694750	8890	8890	8890	8890	0
223	20231103	160500	568694750	8890	8890	8890	8890	0
224	20231103	160400	568694750	8890	8890	8890	8890	0
225	20231103	160300	568694750	8890	8890	8890	8890	0
226	20231103	160200	568694750	8890	8890	8890	8890	0
227	20231103	160100	568694750	8890	8890	8890	8890	0
228	20231103	160000	568694750	8890	8890	8890	8890	0
229	20231103	155900	568694750	8890	8890	8890	8890	0
230	20231103	155800	568694750	8890	8890	8890	8890	0
231	20231103	155700	568694750	8890	8890	8890	8890	0
232	20231103	155600	568694750	8890	8890	8890	8890	0
233	20231103	155500	568694750	8890	8890	8890	8890	0
234	20231103	155400	568694750	8890	8890	8890	8890	0
235	20231103	155300	568694750	8890	8890	8890	8890	0
236	20231103	155200	568694750	8890	8890	8890	8890	0
237	20231103	155100	568694750	8890	8890	8890	8890	0
238	20231103	155000	568694750	8890	8890	8890	8890	0
239	20231103	154900	568694750	8890	8890	8890	8890	0
240	20231103	154800	568694750	8890	8890	8890	8890	0
241	20231103	154700	568694750	8890	8890	8890	8890	0
242	20231103	154600	568694750	8890	8890	8890	8890	1713
243	20231103	154500	568694750	8890	8890	8890	8890	0
244	20231103	154400	568694750	8890	8890	8890	8890	0
245	20231103	154300	568694750	8890	8890	8890	8890	0
246	20231103	154200	568694750	8890	8890	8890	8890	0
247	20231103	154100	568694750	8890	8890	8890	8890	0
248	20231103	154000	568694750	8890	8890	8890	8890	0
249	20231103	153900	568694750	8890	8890	8890	8890	0
250	20231103	153800	568694750	8890	8890	8890	8890	0
251	20231103	153700	568694750	8890	8890	8890	8890	0
252	20231103	153600	568694750	8890	8890	8890	8890	0
253	20231103	153500	568694750	8890	8890	8890	8890	0
254	20231103	153400	568694750	8890	8890	8890	8890	0
255	20231103	153300	568694750	8890	8890	8890	8890	0
256	20231103	153200	568694750	8890	8890	8890	8890	0
257	20231103	153100	568694750	8890	8890	8890	8890	0
258	20231103	153000	568694750	8890	8890	8890	8890	1713
259	20231103	152900	553466180	8890	8890	8890	8890	0
260	20231103	152800	553466180	8890	8890	8890	8890	0
261	20231103	152700	553466180	8890	8890	8890	8890	0
262	20231103	152600	553466180	8890	8890	8890	8890	0
263	20231103	152500	553466180	8890	8890	8890	8890	0
264	20231103	152400	553466180	8890	8890	8890	8890	0
265	20231103	152300	553466180	8890	8890	8890	8890	0
266	20231103	152200	553466180	8890	8890	8890	8890	0
267	20231103	152100	553466180	8890	8890	8890	8890	0
268	20231103	152000	553466180	8890	8890	8890	8890	0
269	20231103	151900	553466180	8890	8890	8890	8890	22
270	20231103	151800	553270600	8890	8890	8890	8890	106
271	20231103	151700	552328260	8880	8880	8880	8880	673
272	20231103	151600	546352020	8900	8900	8900	8900	0
273	20231103	151500	546352020	8900	8900	8900	8900	0
274	20231103	151400	546352020	8900	8900	8900	8900	0
275	20231103	151300	546352020	8900	8900	8900	8900	1
276	20231103	151200	546343120	8900	8900	8900	8900	0
277	20231103	151100	546343120	8900	8900	8900	8900	7
278	20231103	151000	546280820	8880	8880	8890	8870	431
279	20231103	150900	542453750	8880	8880	8880	8880	0
280	20231103	150800	542453750	8880	8880	8880	8880	0
281	20231103	150700	542453750	8880	8880	8880	8880	0
282	20231103	150600	542453750	8880	8880	8880	8880	0
283	20231103	150500	542453750	8880	8880	8880	8880	0
284	20231103	150400	542453750	8880	8880	8880	8880	0
285	20231103	150300	542453750	8880	8880	8880	8880	0
286	20231103	150200	542453750	8880	8880	8880	8880	4
287	20231103	150100	542418230	8880	8880	8880	8880	0
288	20231103	150000	542418230	8880	8880	8880	8880	1
289	20231103	145900	542409350	8870	8870	8870	8870	292
290	20231103	145800	539819310	8880	8880	8880	8880	36
291	20231103	145700	539499630	8880	8880	8880	8880	91
292	20231103	145600	538691550	8880	8840	8880	8840	3345
293	20231103	145500	509088070	8840	8840	8840	8840	0
294	20231103	145400	509088070	8840	8840	8840	8840	0
295	20231103	145300	509088070	8840	8840	8840	8840	1
296	20231103	145200	509079230	8840	8840	8840	8840	0
297	20231103	145100	509079230	8840	8840	8840	8840	0
298	20231103	145000	509079230	8840	8840	8840	8840	0
299	20231103	144900	509079230	8840	8840	8840	8840	0
300	20231103	144800	509079230	8840	8830	8840	8830	63
301	20231103	144700	508522730	8820	8820	8820	8820	594
302	20231103	144600	503283650	8820	8820	8820	8820	0
303	20231103	144500	503283650	8820	8820	8820	8820	0
304	20231103	144400	503283650	8820	8820	8820	8820	0
305	20231103	144300	503283650	8820	8790	8820	8790	3
306	20231103	144200	503257250	8820	8820	8820	8820	0
307	20231103	144100	503257250	8820	8810	8820	8810	43
308	20231103	144000	502878390	8820	8820	8820	8820	0
309	20231103	143900	502878390	8820	8820	8820	8820	0
310	20231103	143800	502878390	8820	8820	8820	8820	413
311	20231103	143700	499235730	8790	8790	8790	8790	11
312	20231103	143600	499139040	8790	8790	8790	8790	247
313	20231103	143500	496967910	8820	8820	8820	8820	0
314	20231103	143400	496967910	8820	8790	8820	8790	1202
315	20231103	143300	486402270	8790	8790	8790	8790	0
316	20231103	143200	486402270	8790	8790	8790	8790	0
317	20231103	143100	486402270	8790	8790	8790	8790	1
318	20231103	143000	486393480	8830	8830	8830	8830	0
319	20231103	142900	486393480	8830	8830	8830	8830	0
320	20231103	142800	486393480	8830	8830	8830	8830	0
321	20231103	142700	486393480	8830	8830	8830	8830	0
322	20231103	142600	486393480	8830	8830	8830	8830	0
323	20231103	142500	486393480	8830	8830	8830	8830	0
324	20231103	142400	486393480	8830	8830	8830	8830	0
325	20231103	142300	486393480	8830	8830	8830	8830	0
326	20231103	142200	486393480	8830	8790	8830	8790	4
327	20231103	142100	486358280	8800	8800	8800	8800	0
328	20231103	142000	486358280	8800	8810	8810	8800	682
329	20231103	141900	480356370	8800	8800	8800	8800	0
330	20231103	141800	480356370	8800	8800	8800	8800	0
331	20231103	141700	480356370	8800	8800	8800	8800	0
332	20231103	141600	480356370	8800	8800	8800	8800	3
333	20231103	141500	480329970	8800	8800	8800	8800	34
334	20231103	141400	480030770	8800	8800	8800	8800	100
335	20231103	141300	479150770	8860	8860	8860	8860	0
336	20231103	141200	479150770	8860	8860	8860	8860	0
337	20231103	141100	479150770	8860	8850	8860	8800	3271
338	20231103	141000	450303040	8860	8860	8860	8860	586
339	20231103	140900	445111080	8860	8900	8900	8860	1601
340	20231103	140800	430896170	8890	8900	8900	8890	105
341	20231103	140700	429962070	8900	8900	8900	8900	283
342	20231103	140600	427443370	8900	8900	8900	8900	0
343	20231103	140500	427443370	8900	8900	8900	8900	0
344	20231103	140400	427443370	8900	8900	8900	8900	0
345	20231103	140300	427443370	8900	8900	8900	8900	0
346	20231103	140200	427443370	8900	8900	8900	8900	0
347	20231103	140100	427443370	8900	8900	8900	8900	0
348	20231103	140000	427443370	8900	8880	8900	8880	552
349	20231103	135900	422538830	8880	8880	8880	8880	0
350	20231103	135800	422538830	8880	8880	8880	8880	248
351	20231103	135700	420336590	8880	8880	8880	8880	519
352	20231103	135600	415727870	8890	8890	8890	8890	0
353	20231103	135500	415727870	8890	8890	8890	8890	0
354	20231103	135400	415727870	8890	8890	8890	8890	0
355	20231103	135300	415727870	8890	8880	8890	8880	151
356	20231103	135200	414385590	8880	8890	8890	8880	121
357	20231103	135100	413310190	8890	8890	8890	8890	8
358	20231103	135000	413239070	8890	8890	8890	8890	18
359	20231103	134900	413079050	8890	8890	8890	8890	0
360	20231103	134800	413079050	8890	8890	8890	8890	15
361	20231103	134700	412945700	8880	8870	8880	8870	183
362	20231103	134600	411322290	8870	8870	8870	8870	95
363	20231103	134500	410479640	8880	8890	8890	8870	274
364	20231103	134400	408044050	8870	8880	8880	8870	525
365	20231103	134300	403387050	8880	8880	8880	8880	104
366	20231103	134200	402463530	8880	8880	8880	8880	0
367	20231103	134100	402463530	8880	8880	8880	8880	0
368	20231103	134000	402463530	8880	8870	8880	8870	120
369	20231103	133900	401398650	8870	8870	8870	8870	0
370	20231103	133800	401398650	8870	8850	8870	8850	28
371	20231103	133700	401150790	8840	8840	8840	8840	0
372	20231103	133600	401150790	8840	8860	8860	8840	424
373	20231103	133500	397395870	8870	8880	8880	8870	15
374	20231103	133400	397262770	8870	8870	8870	8870	0
375	20231103	133300	397262770	8870	8870	8870	8870	50
376	20231103	133200	396819270	8860	8860	8860	8860	25
377	20231103	133100	396597770	8860	8850	8860	8850	221
378	20231103	133000	394641470	8850	8840	8850	8840	506
379	20231103	132900	390168350	8840	8830	8840	8830	38
380	20231103	132800	389832680	8840	8840	8840	8840	246
381	20231103	132700	387658040	8840	8840	8840	8840	0
382	20231103	132600	387658040	8840	8830	8840	8830	420
383	20231103	132500	383945810	8820	8820	8820	8820	500
384	20231103	132400	379535810	8820	8820	8820	8820	25
385	20231103	132300	379315310	8820	8820	8820	8820	0
386	20231103	132200	379315310	8820	8820	8820	8820	300
387	20231103	132100	376669310	8840	8840	8840	8840	0
388	20231103	132000	376669310	8840	8840	8840	8840	0
389	20231103	131900	376669310	8840	8840	8840	8840	0
390	20231103	131800	376669310	8840	8840	8840	8840	5
391	20231103	131700	376625110	8840	8840	8840	8840	50
392	20231103	131600	376183110	8840	8840	8840	8840	0
393	20231103	131500	376183110	8840	8840	8840	8840	50
394	20231103	131400	375741110	8830	8830	8830	8830	17
395	20231103	131300	375591000	8810	8810	8810	8810	0
396	20231103	131200	375591000	8810	8810	8810	8810	25
397	20231103	131100	375370750	8810	8810	8810	8810	75
398	20231103	131000	374710000	8830	8830	8830	8830	0
399	20231103	130900	374710000	8830	8810	8830	8810	55
400	20231103	130800	374225430	8810	8810	8810	8810	0
401	20231103	130700	374225430	8810	8810	8810	8810	330
402	20231103	130600	371318130	8830	8820	8830	8820	78
403	20231103	130500	370629850	8820	8820	8820	8820	0
404	20231103	130400	370629850	8820	8820	8820	8820	0
405	20231103	130300	370629850	8820	8810	8820	8810	29
406	20231103	130200	370374320	8820	8820	8820	8820	0
407	20231103	130100	370374320	8820	8820	8820	8820	26
408	20231103	130000	370145000	8820	8820	8820	8820	200
409	20231103	125900	368381000	8820	8820	8820	8820	500
410	20231103	125800	363971000	8820	8820	8820	8820	25
411	20231103	125700	363750500	8820	8820	8820	8820	0
412	20231103	125600	363750500	8820	8820	8820	8820	210
413	20231103	125500	361898300	8830	8830	8830	8830	0
414	20231103	125400	361898300	8830	8830	8830	8830	0
415	20231103	125300	361898300	8830	8820	8830	8820	22
416	20231103	125200	361704140	8830	8820	8830	8820	13
417	20231103	125100	361589360	8830	8830	8830	8830	11
418	20231103	125000	361492230	8830	8840	8840	8830	803
419	20231103	124900	354401360	8840	8840	8840	8840	12
420	20231103	124800	354295280	8840	8830	8840	8830	84
421	20231103	124700	353552810	8830	8830	8830	8830	5
422	20231103	124600	353508660	8830	8830	8830	8830	31
423	20231103	124500	353234930	8840	8840	8840	8840	0
424	20231103	124400	353234930	8840	8840	8840	8840	8
425	20231103	124300	353164210	8840	8840	8840	8840	0
426	20231103	124200	353164210	8840	8840	8840	8840	405
427	20231103	124100	349584010	8850	8850	8850	8850	14
428	20231103	124000	349460110	8860	8860	8860	8860	0
429	20231103	123900	349460110	8860	8860	8860	8860	0
430	20231103	123800	349460110	8860	8860	8860	8860	98
431	20231103	123700	348591830	8870	8910	8910	8870	361
432	20231103	123600	345383460	8940	8940	8940	8940	0
433	20231103	123500	345383460	8940	8900	8940	8900	1578
434	20231103	123400	331336110	8900	8830	8900	8830	1106
435	20231103	123300	321558960	8810	8810	8810	8810	0
436	20231103	123200	321558960	8810	8810	8810	8810	25
437	20231103	123100	321338710	8840	8840	8840	8840	0
438	20231103	123000	321338710	8840	8840	8840	8840	0
439	20231103	122900	321338710	8840	8840	8840	8840	0
440	20231103	122800	321338710	8840	8840	8840	8840	0
441	20231103	122700	321338710	8840	8840	8840	8840	0
442	20231103	122600	321338710	8840	8840	8840	8840	0
443	20231103	122500	321338710	8840	8840	8840	8840	0
444	20231103	122400	321338710	8840	8840	8840	8840	0
445	20231103	122300	321338710	8840	8800	8840	8800	84
446	20231103	122200	320599470	8770	8770	8770	8770	0
447	20231103	122100	320599470	8770	8770	8770	8770	0
448	20231103	122000	320599470	8770	8820	8820	8770	219
449	20231103	121900	318671780	8810	8810	8810	8810	50
450	20231103	121800	318231280	8810	8800	8810	8800	153
451	20231103	121700	316883600	8800	8800	8800	8800	0
452	20231103	121600	316883600	8800	8790	8800	8790	995
453	20231103	121500	308132780	8760	8760	8760	8760	50
454	20231103	121400	307694780	8750	8750	8750	8750	0
455	20231103	121300	307694780	8750	8750	8750	8750	0
456	20231103	121200	307694780	8750	8750	8750	8750	50
457	20231103	121100	307257280	8750	8750	8750	8750	0
458	20231103	121000	307257280	8750	8750	8750	8750	0
459	20231103	120900	307257280	8750	8750	8750	8750	25
460	20231103	120800	307038530	8800	8800	8800	8800	1
461	20231103	120700	307029730	8740	8740	8740	8740	100
462	20231103	120600	306155730	8740	8740	8740	8740	25
463	20231103	120500	305937230	8800	8800	8800	8800	0
464	20231103	120400	305937230	8800	8800	8800	8800	0
465	20231103	120300	305937230	8800	8800	8800	8800	1
466	20231103	120200	305928430	8750	8780	8790	8750	1555
467	20231103	120100	292308710	8790	8790	8790	8790	2
468	20231103	120000	292291130	8800	8800	8800	8800	0
469	20231103	115900	292291130	8800	8790	8800	8790	9
470	20231103	115800	292211940	8800	8800	8800	8800	0
471	20231103	115700	292211940	8800	8800	8800	8800	7
472	20231103	115600	292150340	8800	8780	8800	8780	103
473	20231103	115500	291244960	8780	8750	8780	8750	121
474	20231103	115400	290183390	8740	8740	8740	8740	0
475	20231103	115300	290183390	8740	8740	8740	8740	0
476	20231103	115200	290183390	8740	8740	8740	8740	24
477	20231103	115100	289973630	8780	8790	8790	8780	431
478	20231103	115000	286189310	8780	8780	8780	8780	10
479	20231103	114900	286101510	8780	8780	8780	8780	25
480	20231103	114800	285882010	8780	8780	8780	8780	100
481	20231103	114700	285004010	8780	8780	8780	8780	0
482	20231103	114600	285004010	8780	8780	8780	8780	247
483	20231103	114500	282835350	8800	8800	8800	8800	2
484	20231103	114400	282817750	8800	8800	8800	8800	0
485	20231103	114300	282817750	8800	8800	8800	8800	612
486	20231103	114200	277432150	8790	8770	8790	8770	67
487	20231103	114100	276843970	8760	8740	8760	8740	355
488	20231103	114000	273735670	8740	8740	8740	8740	0
489	20231103	113900	273735670	8740	8740	8740	8740	0
490	20231103	113800	273735670	8740	8740	8740	8740	27
491	20231103	113700	273499690	8710	8710	8710	8710	47
492	20231103	113600	273090320	8710	8710	8710	8710	0
493	20231103	113500	273090320	8710	8710	8710	8710	25
494	20231103	113400	272872570	8740	8740	8740	8740	0
495	20231103	113300	272872570	8740	8740	8740	8740	0
496	20231103	113200	272872570	8740	8710	8740	8710	347
497	20231103	113100	269850140	8710	8710	8710	8710	1000
498	20231103	113000	261140140	8740	8720	8740	8720	123
499	20231103	112900	260067560	8730	8750	8750	8710	819
500	20231103	112800	252909560	8720	8720	8720	8720	170
501	20231103	112700	251427160	8750	8750	8750	8750	0
502	20231103	112600	251427160	8750	8750	8750	8750	0
503	20231103	112500	251427160	8750	8750	8750	8750	0
504	20231103	112400	251427160	8750	8750	8750	8750	0
505	20231103	112300	251427160	8750	8750	8750	8750	0
506	20231103	112200	251427160	8750	8750	8750	8750	0
507	20231103	112100	251427160	8750	8750	8750	8750	0
508	20231103	112000	251427160	8750	8750	8750	8750	19
509	20231103	111900	251260910	8750	8730	8750	8730	3
510	20231103	111800	251234690	8690	8690	8690	8690	0
511	20231103	111700	251234690	8690	8690	8690	8690	25
512	20231103	111600	251017440	8690	8690	8690	8690	0
513	20231103	111500	251017440	8690	8720	8720	8690	1025
514	20231103	111400	242093740	8710	8710	8710	8710	0
515	20231103	111300	242093740	8710	8710	8710	8710	0
516	20231103	111200	242093740	8710	8720	8720	8710	25
517	20231103	111100	241875870	8710	8710	8710	8710	0
518	20231103	111000	241875870	8710	8710	8710	8710	0
519	20231103	110900	241875870	8710	8710	8710	8710	25
520	20231103	110800	241658120	8700	8700	8700	8700	4
521	20231103	110700	241623320	8700	8740	8740	8700	1396
522	20231103	110600	229459300	8750	8750	8750	8750	25
523	20231103	110500	229240550	8750	8740	8750	8740	1542
524	20231103	110400	215753450	8740	8740	8740	8740	0
525	20231103	110300	215753450	8740	8740	8740	8740	0
526	20231103	110200	215753450	8740	8740	8740	8740	516
527	20231103	110100	211243610	8730	8730	8730	8730	789
528	20231103	110000	204355640	8730	8730	8730	8730	10
529	20231103	105900	204268340	8730	8720	8730	8720	185
530	20231103	105800	202655120	8720	8720	8720	8720	0
531	20231103	105700	202655120	8720	8720	8720	8720	0
532	20231103	105600	202655120	8720	8700	8720	8700	97
533	20231103	105500	201809600	8700	8700	8700	8700	37
534	20231103	105400	201487700	8700	8690	8700	8690	229
535	20231103	105300	199495640	8690	8690	8690	8690	0
536	20231103	105200	199495640	8690	8670	8690	8670	27
537	20231103	105100	199261520	8670	8670	8670	8670	1
538	20231103	105000	199252850	8670	8680	8680	8670	160
539	20231103	104900	197865560	8690	8690	8690	8690	0
540	20231103	104800	197865560	8690	8640	8690	8640	61
541	20231103	104700	197338300	8630	8630	8630	8630	0
542	20231103	104600	197338300	8630	8630	8630	8630	25
543	20231103	104500	197122550	8640	8640	8640	8640	0
544	20231103	104400	197122550	8640	8640	8640	8640	14
545	20231103	104300	197001590	8640	8640	8640	8640	0
546	20231103	104200	197001590	8640	8640	8640	8640	0
547	20231103	104100	197001590	8640	8640	8640	8640	5
548	20231103	104000	196958390	8640	8640	8640	8640	20
549	20231103	103900	196785590	8640	8640	8640	8640	181
550	20231103	103800	195221750	8640	8640	8640	8640	0
551	20231103	103700	195221750	8640	8650	8650	8640	759
552	20231103	103600	188659590	8640	8640	8640	8640	0
553	20231103	103500	188659590	8640	8650	8650	8640	249
554	20231103	103400	186508080	8650	8650	8650	8640	77
555	20231103	103300	185842100	8650	8670	8670	8650	1040
556	20231103	103200	176838820	8680	8670	8680	8670	27
557	20231103	103100	176604710	8670	8670	8670	8670	0
558	20231103	103000	176604710	8670	8670	8670	8670	21
559	20231103	102900	176422640	8670	8660	8670	8660	39
560	20231103	102800	176084760	8670	8670	8670	8660	1008
561	20231103	102700	167345470	8670	8680	8680	8670	500
562	20231103	102600	163007880	8680	8680	8680	8680	25
563	20231103	102500	162790880	8680	8680	8680	8680	0
564	20231103	102400	162790880	8680	8680	8680	8680	200
565	20231103	102300	161054880	8680	8680	8680	8680	25
566	20231103	102200	160837880	8680	8680	8680	8680	680
567	20231103	102100	154935480	8720	8720	8720	8720	4
568	20231103	102000	154900600	8720	8720	8720	8720	18
569	20231103	101900	154743640	8720	8720	8720	8720	431
570	20231103	101800	150985320	8720	8720	8720	8720	0
571	20231103	101700	150985320	8720	8720	8720	8720	0
572	20231103	101600	150985320	8720	8720	8720	8720	0
573	20231103	101500	150985320	8720	8690	8720	8690	1447
574	20231103	101400	138397680	8690	8670	8690	8670	115
575	20231103	101300	137400610	8670	8670	8670	8670	0
576	20231103	101200	137400610	8670	8670	8670	8670	100
577	20231103	101100	136533610	8690	8690	8690	8690	0
578	20231103	101000	136533610	8690	8690	8690	8690	1
579	20231103	100900	136524920	8660	8680	8680	8660	500
580	20231103	100800	132193820	8680	8690	8690	8680	328
581	20231103	100700	129346500	8690	8690	8690	8690	0
582	20231103	100600	129346500	8690	8700	8700	8690	269
583	20231103	100500	127008740	8700	8690	8700	8690	35
584	20231103	100400	126704440	8700	8690	8700	8690	45
585	20231103	100300	126313180	8680	8670	8680	8670	524
586	20231103	100200	121765160	8670	8690	8700	8670	209
587	20231103	100100	119952230	8680	8680	8680	8670	432
588	20231103	100000	116202490	8670	8670	8670	8670	12
589	20231103	095900	116098450	8670	8670	8680	8670	182
590	20231103	095800	114519330	8660	8660	8660	8660	0
591	20231103	095700	114519330	8660	8640	8660	8640	149
592	20231103	095600	113229560	8650	8600	8650	8600	200
593	20231103	095500	111501360	8630	8570	8630	8570	2156
594	20231103	095400	92955230	8560	8560	8560	8560	48
595	20231103	095300	92544350	8530	8530	8530	8530	0
596	20231103	095200	92544350	8530	8530	8530	8530	0
597	20231103	095100	92544350	8530	8530	8530	8530	22
598	20231103	095000	92356690	8530	8530	8530	8530	0
599	20231103	094900	92356690	8530	8530	8530	8530	0
600	20231103	094800	92356690	8530	8530	8530	8530	5
601	20231103	094700	92314040	8530	8530	8530	8530	0
602	20231103	094600	92314040	8530	8530	8530	8530	0
603	20231103	094500	92314040	8530	8530	8530	8530	0
604	20231103	094400	92314040	8530	8530	8530	8530	0
605	20231103	094300	92314040	8530	8530	8530	8530	0
606	20231103	094200	92314040	8530	8530	8530	8530	0
607	20231103	094100	92314040	8530	8530	8530	8530	110
608	20231103	094000	91375740	8530	8530	8530	8530	140
609	20231103	093900	90181540	8560	8560	8560	8560	0
610	20231103	093800	90181540	8560	8560	8560	8560	0
611	20231103	093700	90181540	8560	8560	8560	8560	0
612	20231103	093600	90181540	8560	8560	8560	8560	2
613	20231103	093500	90164420	8550	8550	8550	8550	72
614	20231103	093400	89548820	8540	8540	8540	8540	13
615	20231103	093300	89437800	8540	8540	8540	8540	113
616	20231103	093200	88472780	8530	8530	8530	8530	210
617	20231103	093100	86681480	8530	8530	8530	8530	970
618	20231103	093000	78407380	8530	8530	8530	8530	113
619	20231103	092900	77443490	8530	8530	8530	8530	0
620	20231103	092800	77443490	8530	8510	8530	8510	1029
621	20231103	092700	68686300	8510	8510	8510	8510	0
622	20231103	092600	68686300	8510	8510	8510	8510	0
623	20231103	092500	68686300	8510	8420	8510	8420	1738
624	20231103	092400	53962140	8420	8420	8420	8420	0
625	20231103	092300	53962140	8420	8420	8420	8420	0
626	20231103	092200	53962140	8420	8420	8420	8420	30
627	20231103	092100	53709540	8420	8420	8420	8420	0
628	20231103	092000	53709540	8420	8420	8420	8420	0
629	20231103	091900	53709540	8420	8420	8420	8420	130
630	20231103	091800	52614940	8420	8420	8420	8420	249
631	20231103	091700	50518360	8420	8470	8470	8420	788
632	20231103	091600	43868370	8470	8480	8480	8470	292
633	20231103	091500	41392710	8490	8490	8490	8490	77
634	20231103	091400	40738980	8500	8510	8520	8500	372
635	20231103	091300	37576760	8500	8500	8500	8500	5
636	20231103	091200	37534260	8500	8500	8500	8500	113
637	20231103	091100	36573760	8500	8500	8500	8500	176
638	20231103	091000	35077760	8520	8590	8600	8500	211
639	20231103	090900	33273150	8590	8550	8590	8450	107
640	20231103	090800	32363300	8490	8470	8500	8470	960
641	20231103	090700	24209530	8470	8440	8470	8440	397
642	20231103	090600	20850500	8420	8390	8430	8340	1192
643	20231103	090500	10822870	8360	8390	8400	8360	766
644	20231103	090400	4413340	8420	8420	8420	8420	3
645	20231103	090300	4388080	8380	8360	8380	8360	76
646	20231103	090200	3752680	8380	8380	8380	8380	0
647	20231103	090100	3752680	8380	8320	8380	8320	109
648	20231103	090000	2844000	8310	8310	8350	8310	332