KissMeData/052220/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193000	418650035	2950	2950	2950	2950	4884
3	20231103	192900	418650035	2950	2950	2950	2950	0
4	20231103	192800	418650035	2950	2950	2950	2950	0
5	20231103	192700	418650035	2950	2950	2950	2950	0
6	20231103	192600	418650035	2950	2950	2950	2950	0
7	20231103	192500	418650035	2950	2950	2950	2950	0
8	20231103	192400	418650035	2950	2950	2950	2950	0
9	20231103	192300	418650035	2950	2950	2950	2950	0
10	20231103	192200	418650035	2950	2950	2950	2950	0
11	20231103	192100	418650035	2950	2950	2950	2950	0
12	20231103	192000	418650035	2950	2950	2950	2950	0
13	20231103	191900	418650035	2950	2950	2950	2950	0
14	20231103	191800	418650035	2950	2950	2950	2950	0
15	20231103	191700	418650035	2950	2950	2950	2950	0
16	20231103	191600	418650035	2950	2950	2950	2950	0
17	20231103	191500	418650035	2950	2950	2950	2950	0
18	20231103	191400	418650035	2950	2950	2950	2950	0
19	20231103	191300	418650035	2950	2950	2950	2950	0
20	20231103	191200	418650035	2950	2950	2950	2950	0
21	20231103	191100	418650035	2950	2950	2950	2950	0
22	20231103	191000	418650035	2950	2950	2950	2950	0
23	20231103	190900	418650035	2950	2950	2950	2950	0
24	20231103	190800	418650035	2950	2950	2950	2950	0
25	20231103	190700	418650035	2950	2950	2950	2950	0
26	20231103	190600	418650035	2950	2950	2950	2950	0
27	20231103	190500	418650035	2950	2950	2950	2950	0
28	20231103	190400	418650035	2950	2950	2950	2950	0
29	20231103	190300	418650035	2950	2950	2950	2950	0
30	20231103	190200	418650035	2950	2950	2950	2950	0
31	20231103	190100	418650035	2950	2950	2950	2950	0
32	20231103	190000	418650035	2950	2950	2950	2950	4884
33	20231103	185900	418650035	2950	2950	2950	2950	0
34	20231103	185800	418650035	2950	2950	2950	2950	0
35	20231103	185700	418650035	2950	2950	2950	2950	0
36	20231103	185600	418650035	2950	2950	2950	2950	0
37	20231103	185500	418650035	2950	2950	2950	2950	0
38	20231103	185400	418650035	2950	2950	2950	2950	0
39	20231103	185300	418650035	2950	2950	2950	2950	0
40	20231103	185200	418650035	2950	2950	2950	2950	0
41	20231103	185100	418650035	2950	2950	2950	2950	0
42	20231103	185000	418650035	2950	2950	2950	2950	0
43	20231103	184900	418650035	2950	2950	2950	2950	0
44	20231103	184800	418650035	2950	2950	2950	2950	0
45	20231103	184700	418650035	2950	2950	2950	2950	0
46	20231103	184600	418650035	2950	2950	2950	2950	0
47	20231103	184500	418650035	2950	2950	2950	2950	0
48	20231103	184400	418650035	2950	2950	2950	2950	0
49	20231103	184300	418650035	2950	2950	2950	2950	0
50	20231103	184200	418650035	2950	2950	2950	2950	0
51	20231103	184100	418650035	2950	2950	2950	2950	0
52	20231103	184000	418650035	2950	2950	2950	2950	0
53	20231103	183900	418650035	2950	2950	2950	2950	0
54	20231103	183800	418650035	2950	2950	2950	2950	0
55	20231103	183700	418650035	2950	2950	2950	2950	0
56	20231103	183600	418650035	2950	2950	2950	2950	0
57	20231103	183500	418650035	2950	2950	2950	2950	0
58	20231103	183400	418650035	2950	2950	2950	2950	0
59	20231103	183300	418650035	2950	2950	2950	2950	0
60	20231103	183200	418650035	2950	2950	2950	2950	0
61	20231103	183100	418650035	2950	2950	2950	2950	0
62	20231103	183000	418650035	2950	2950	2950	2950	4884
63	20231103	182900	418650035	2950	2950	2950	2950	0
64	20231103	182800	418650035	2950	2950	2950	2950	0
65	20231103	182700	418650035	2950	2950	2950	2950	0
66	20231103	182600	418650035	2950	2950	2950	2950	0
67	20231103	182500	418650035	2950	2950	2950	2950	0
68	20231103	182400	418650035	2950	2950	2950	2950	0
69	20231103	182300	418650035	2950	2950	2950	2950	0
70	20231103	182200	418650035	2950	2950	2950	2950	0
71	20231103	182100	418650035	2950	2950	2950	2950	0
72	20231103	182000	418650035	2950	2950	2950	2950	0
73	20231103	181900	418650035	2950	2950	2950	2950	0
74	20231103	181800	418650035	2950	2950	2950	2950	0
75	20231103	181700	418650035	2950	2950	2950	2950	0
76	20231103	181600	418650035	2950	2950	2950	2950	0
77	20231103	181500	418650035	2950	2950	2950	2950	0
78	20231103	181400	418650035	2950	2950	2950	2950	0
79	20231103	181300	418650035	2950	2950	2950	2950	0
80	20231103	181200	418650035	2950	2950	2950	2950	0
81	20231103	181100	418650035	2950	2950	2950	2950	0
82	20231103	181000	418650035	2950	2950	2950	2950	0
83	20231103	180900	418650035	2950	2950	2950	2950	0
84	20231103	180800	418650035	2950	2950	2950	2950	0
85	20231103	180700	418650035	2950	2950	2950	2950	0
86	20231103	180600	418650035	2950	2950	2950	2950	0
87	20231103	180500	418650035	2950	2950	2950	2950	0
88	20231103	180400	418650035	2950	2950	2950	2950	0
89	20231103	180300	418650035	2950	2950	2950	2950	0
90	20231103	180200	418650035	2950	2950	2950	2950	0
91	20231103	180100	418650035	2950	2950	2950	2950	0
92	20231103	180000	418650035	2950	2950	2950	2950	4884
93	20231103	175900	418650035	2950	2950	2950	2950	0
94	20231103	175800	418650035	2950	2950	2950	2950	0
95	20231103	175700	418650035	2950	2950	2950	2950	0
96	20231103	175600	418650035	2950	2950	2950	2950	0
97	20231103	175500	418650035	2950	2950	2950	2950	0
98	20231103	175400	418650035	2950	2950	2950	2950	0
99	20231103	175300	418650035	2950	2950	2950	2950	0
100	20231103	175200	418650035	2950	2950	2950	2950	0
101	20231103	175100	418650035	2950	2950	2950	2950	0
102	20231103	175000	418650035	2950	2950	2950	2950	0
103	20231103	174900	418650035	2950	2950	2950	2950	0
104	20231103	174800	418650035	2950	2950	2950	2950	0
105	20231103	174700	418650035	2950	2950	2950	2950	0
106	20231103	174600	418650035	2950	2950	2950	2950	0
107	20231103	174500	418650035	2950	2950	2950	2950	0
108	20231103	174400	418650035	2950	2950	2950	2950	0
109	20231103	174300	418650035	2950	2950	2950	2950	0
110	20231103	174200	418650035	2950	2950	2950	2950	0
111	20231103	174100	418650035	2950	2950	2950	2950	0
112	20231103	174000	418650035	2950	2950	2950	2950	0
113	20231103	173900	418650035	2950	2950	2950	2950	0
114	20231103	173800	418650035	2950	2950	2950	2950	0
115	20231103	173700	418650035	2950	2950	2950	2950	0
116	20231103	173600	418650035	2950	2950	2950	2950	0
117	20231103	173500	418650035	2950	2950	2950	2950	0
118	20231103	173400	418650035	2950	2950	2950	2950	0
119	20231103	173300	418650035	2950	2950	2950	2950	0
120	20231103	173200	418650035	2950	2950	2950	2950	0
121	20231103	173100	418650035	2950	2950	2950	2950	0
122	20231103	173000	418650035	2950	2950	2950	2950	4884
123	20231103	172900	418650035	2950	2950	2950	2950	0
124	20231103	172800	418650035	2950	2950	2950	2950	0
125	20231103	172700	418650035	2950	2950	2950	2950	0
126	20231103	172600	418650035	2950	2950	2950	2950	0
127	20231103	172500	418650035	2950	2950	2950	2950	0
128	20231103	172400	418650035	2950	2950	2950	2950	0
129	20231103	172300	418650035	2950	2950	2950	2950	0
130	20231103	172200	418650035	2950	2950	2950	2950	0
131	20231103	172100	418650035	2950	2950	2950	2950	0
132	20231103	172000	418650035	2950	2950	2950	2950	0
133	20231103	171900	418650035	2950	2950	2950	2950	0
134	20231103	171800	418650035	2950	2950	2950	2950	0
135	20231103	171700	418650035	2950	2950	2950	2950	0
136	20231103	171600	418650035	2950	2950	2950	2950	0
137	20231103	171500	418650035	2950	2950	2950	2950	0
138	20231103	171400	418650035	2950	2950	2950	2950	0
139	20231103	171300	418650035	2950	2950	2950	2950	0
140	20231103	171200	418650035	2950	2950	2950	2950	0
141	20231103	171100	418650035	2950	2950	2950	2950	0
142	20231103	171000	418650035	2950	2950	2950	2950	0
143	20231103	170900	418650035	2950	2950	2950	2950	0
144	20231103	170800	418650035	2950	2950	2950	2950	0
145	20231103	170700	418650035	2950	2950	2950	2950	0
146	20231103	170600	418650035	2950	2950	2950	2950	0
147	20231103	170500	418650035	2950	2950	2950	2950	0
148	20231103	170400	418650035	2950	2950	2950	2950	0
149	20231103	170300	418650035	2950	2950	2950	2950	0
150	20231103	170200	418650035	2950	2950	2950	2950	0
151	20231103	170100	418650035	2950	2950	2950	2950	0
152	20231103	170000	418650035	2950	2950	2950	2950	4884
153	20231103	165900	418650035	2950	2950	2950	2950	0
154	20231103	165800	418650035	2950	2950	2950	2950	0
155	20231103	165700	418650035	2950	2950	2950	2950	0
156	20231103	165600	418650035	2950	2950	2950	2950	0
157	20231103	165500	418650035	2950	2950	2950	2950	0
158	20231103	165400	418650035	2950	2950	2950	2950	0
159	20231103	165300	418650035	2950	2950	2950	2950	0
160	20231103	165200	418650035	2950	2950	2950	2950	0
161	20231103	165100	418650035	2950	2950	2950	2950	0
162	20231103	165000	418650035	2950	2950	2950	2950	0
163	20231103	164900	418650035	2950	2950	2950	2950	0
164	20231103	164800	418650035	2950	2950	2950	2950	0
165	20231103	164700	418650035	2950	2950	2950	2950	0
166	20231103	164600	418650035	2950	2950	2950	2950	0
167	20231103	164500	418650035	2950	2950	2950	2950	0
168	20231103	164400	418650035	2950	2950	2950	2950	0
169	20231103	164300	418650035	2950	2950	2950	2950	0
170	20231103	164200	418650035	2950	2950	2950	2950	0
171	20231103	164100	418650035	2950	2950	2950	2950	0
172	20231103	164000	418650035	2950	2950	2950	2950	0
173	20231103	163900	418650035	2950	2950	2950	2950	0
174	20231103	163800	418650035	2950	2950	2950	2950	0
175	20231103	163700	418650035	2950	2950	2950	2950	0
176	20231103	163600	418650035	2950	2950	2950	2950	0
177	20231103	163500	418650035	2950	2950	2950	2950	0
178	20231103	163400	418650035	2950	2950	2950	2950	0
179	20231103	163300	418650035	2950	2950	2950	2950	0
180	20231103	163200	418650035	2950	2950	2950	2950	0
181	20231103	163100	418650035	2950	2950	2950	2950	0
182	20231103	163000	418650035	2950	2950	2950	2950	4884
183	20231103	162900	418650035	2950	2950	2950	2950	0
184	20231103	162800	418650035	2950	2950	2950	2950	0
185	20231103	162700	418650035	2950	2950	2950	2950	0
186	20231103	162600	418650035	2950	2950	2950	2950	0
187	20231103	162500	418650035	2950	2950	2950	2950	0
188	20231103	162400	418650035	2950	2950	2950	2950	0
189	20231103	162300	418650035	2950	2950	2950	2950	0
190	20231103	162200	418650035	2950	2950	2950	2950	0
191	20231103	162100	418650035	2950	2950	2950	2950	0
192	20231103	162000	418650035	2950	2950	2950	2950	0
193	20231103	161900	418650035	2950	2950	2950	2950	0
194	20231103	161800	418650035	2950	2950	2950	2950	0
195	20231103	161700	418650035	2950	2950	2950	2950	0
196	20231103	161600	418650035	2950	2950	2950	2950	0
197	20231103	161500	418650035	2950	2950	2950	2950	0
198	20231103	161400	418650035	2950	2950	2950	2950	0
199	20231103	161300	418650035	2950	2950	2950	2950	0
200	20231103	161200	418650035	2950	2950	2950	2950	0
201	20231103	161100	418650035	2950	2950	2950	2950	0
202	20231103	161000	418650035	2950	2950	2950	2950	0
203	20231103	160900	418650035	2950	2950	2950	2950	0
204	20231103	160800	418650035	2950	2950	2950	2950	0
205	20231103	160700	418650035	2950	2950	2950	2950	0
206	20231103	160600	418650035	2950	2950	2950	2950	0
207	20231103	160500	418650035	2950	2950	2950	2950	0
208	20231103	160400	418650035	2950	2950	2950	2950	0
209	20231103	160300	418650035	2950	2950	2950	2950	0
210	20231103	160200	418650035	2950	2950	2950	2950	0
211	20231103	160100	418650035	2950	2950	2950	2950	0
212	20231103	160000	418650035	2950	2950	2950	2950	4884
213	20231103	155900	418650035	2950	2950	2950	2950	0
214	20231103	155800	418650035	2950	2950	2950	2950	0
215	20231103	155700	418650035	2950	2950	2950	2950	0
216	20231103	155600	418650035	2950	2950	2950	2950	0
217	20231103	155500	418650035	2950	2950	2950	2950	0
218	20231103	155400	418650035	2950	2950	2950	2950	0
219	20231103	155300	418650035	2950	2950	2950	2950	0
220	20231103	155200	418650035	2950	2950	2950	2950	0
221	20231103	155100	418650035	2950	2950	2950	2950	0
222	20231103	155000	418650035	2950	2950	2950	2950	0
223	20231103	154900	418650035	2950	2950	2950	2950	0
224	20231103	154800	418650035	2950	2950	2950	2950	0
225	20231103	154700	418650035	2950	2950	2950	2950	0
226	20231103	154600	418650035	2950	2950	2950	2950	0
227	20231103	154500	418650035	2950	2950	2950	2950	0
228	20231103	154400	418650035	2950	2950	2950	2950	0
229	20231103	154300	418650035	2950	2950	2950	2950	0
230	20231103	154200	418650035	2950	2950	2950	2950	0
231	20231103	154100	418650035	2950	2950	2950	2950	0
232	20231103	154000	418650035	2950	2950	2950	2950	0
233	20231103	153900	418650035	2950	2950	2950	2950	0
234	20231103	153800	418650035	2950	2950	2950	2950	0
235	20231103	153700	418650035	2950	2950	2950	2950	0
236	20231103	153600	418650035	2950	2950	2950	2950	0
237	20231103	153500	418650035	2950	2950	2950	2950	0
238	20231103	153400	418650035	2950	2950	2950	2950	0
239	20231103	153300	418650035	2950	2950	2950	2950	0
240	20231103	153200	418650035	2950	2950	2950	2950	0
241	20231103	153100	418650035	2950	2950	2950	2950	0
242	20231103	153000	418650035	2950	2950	2950	2950	9768
243	20231103	152900	404242235	2935	2935	2935	2935	0
244	20231103	152800	404242235	2935	2935	2935	2935	0
245	20231103	152700	404242235	2935	2935	2935	2935	0
246	20231103	152600	404242235	2935	2935	2935	2935	0
247	20231103	152500	404242235	2935	2935	2935	2935	0
248	20231103	152400	404242235	2935	2935	2935	2935	0
249	20231103	152300	404242235	2935	2935	2935	2935	0
250	20231103	152200	404242235	2935	2935	2935	2935	0
251	20231103	152100	404242235	2935	2935	2935	2935	0
252	20231103	152000	404242235	2935	2935	2935	2935	0
253	20231103	151900	404242235	2935	2935	2935	2935	100
254	20231103	151800	403948735	2935	2935	2935	2935	0
255	20231103	151700	403948735	2935	2935	2935	2935	34
256	20231103	151600	403848945	2935	2935	2935	2935	0
257	20231103	151500	403848945	2935	2935	2935	2935	0
258	20231103	151400	403848945	2935	2935	2935	2935	230
259	20231103	151300	403173895	2935	2940	2940	2935	114
260	20231103	151200	402839300	2940	2940	2940	2940	531
261	20231103	151100	401278160	2930	2930	2930	2930	3
262	20231103	151000	401269370	2940	2940	2940	2940	0
263	20231103	150900	401269370	2940	2940	2940	2940	0
264	20231103	150800	401269370	2940	2945	2945	2940	1001
265	20231103	150700	398326425	2945	2945	2945	2945	0
266	20231103	150600	398326425	2945	2930	2945	2930	5
267	20231103	150500	398311745	2950	2950	2950	2950	30
268	20231103	150400	398223245	2950	2945	2950	2945	3
269	20231103	150300	398214405	2930	2930	2930	2925	2385
270	20231103	150200	391226360	2930	2925	2930	2925	2121
271	20231103	150100	385021435	2925	2925	2925	2925	1
272	20231103	150000	385018510	2930	2930	2930	2930	2
273	20231103	145900	385012650	2930	2930	2930	2930	5
274	20231103	145800	384998000	2930	2930	2930	2930	18
275	20231103	145700	384945260	2930	2930	2930	2925	4127
276	20231103	145600	372853155	2930	2930	2930	2930	2624
277	20231103	145500	365164835	2930	2930	2930	2930	7
278	20231103	145400	365144325	2930	2930	2930	2930	0
279	20231103	145300	365144325	2930	2930	2930	2930	0
280	20231103	145200	365144325	2930	2930	2930	2930	530
281	20231103	145100	363591425	2935	2935	2935	2935	0
282	20231103	145000	363591425	2935	2935	2935	2935	0
283	20231103	144900	363591425	2935	2935	2935	2935	0
284	20231103	144800	363591425	2935	2935	2935	2935	0
285	20231103	144700	363591425	2935	2935	2935	2935	0
286	20231103	144600	363591425	2935	2935	2935	2935	0
287	20231103	144500	363591425	2935	2935	2935	2935	0
288	20231103	144400	363591425	2935	2935	2935	2935	0
289	20231103	144300	363591425	2935	2945	2945	2935	540
290	20231103	144200	362003180	2945	2945	2945	2945	0
291	20231103	144100	362003180	2945	2945	2960	2945	1110
292	20231103	144000	358734080	2960	2945	2975	2945	17253
293	20231103	143900	307829050	2945	2940	2945	2935	1507
294	20231103	143800	303391615	2940	2935	2940	2935	955
295	20231103	143700	300585355	2940	2935	2940	2935	5300
296	20231103	143600	285013335	2935	2935	2935	2935	1
297	20231103	143500	285010400	2935	2925	2935	2925	31
298	20231103	143400	284919425	2925	2935	2935	2925	11
299	20231103	143300	284887150	2935	2935	2935	2935	0
300	20231103	143200	284887150	2935	2935	2935	2935	0
301	20231103	143100	284887150	2935	2935	2935	2935	0
302	20231103	143000	284887150	2935	2935	2935	2935	0
303	20231103	142900	284887150	2935	2930	2935	2930	31
304	20231103	142800	284796315	2925	2925	2925	2925	0
305	20231103	142700	284796315	2925	2925	2925	2925	605
306	20231103	142600	283026690	2925	2925	2925	2925	0
307	20231103	142500	283026690	2925	2925	2925	2925	325
308	20231103	142400	282076065	2925	2935	2935	2925	11
309	20231103	142300	282043830	2935	2935	2935	2935	0
310	20231103	142200	282043830	2935	2935	2935	2935	0
311	20231103	142100	282043830	2935	2935	2935	2935	0
312	20231103	142000	282043830	2935	2935	2935	2935	0
313	20231103	141900	282043830	2935	2935	2935	2935	0
314	20231103	141800	282043830	2935	2935	2935	2935	0
315	20231103	141700	282043830	2935	2935	2935	2935	119
316	20231103	141600	281694565	2935	2930	2935	2930	1028
317	20231103	141500	278678525	2935	2935	2935	2935	0
318	20231103	141400	278678525	2935	2935	2935	2935	0
319	20231103	141300	278678525	2935	2935	2935	2935	0
320	20231103	141200	278678525	2935	2935	2935	2935	73
321	20231103	141100	278464270	2935	2935	2935	2935	40
322	20231103	141000	278346870	2935	2935	2935	2935	0
323	20231103	140900	278346870	2935	2935	2935	2935	0
324	20231103	140800	278346870	2935	2935	2935	2935	0
325	20231103	140700	278346870	2935	2935	2935	2935	3
326	20231103	140600	278338065	2935	2935	2935	2935	0
327	20231103	140500	278338065	2935	2935	2935	2935	724
328	20231103	140400	276213125	2920	2920	2920	2920	0
329	20231103	140300	276213125	2920	2920	2920	2920	286
330	20231103	140200	275378005	2920	2920	2920	2920	0
331	20231103	140100	275378005	2920	2920	2920	2920	1
332	20231103	140000	275375085	2920	2920	2920	2920	0
333	20231103	135900	275375085	2920	2920	2920	2920	0
334	20231103	135800	275375085	2920	2920	2920	2920	0
335	20231103	135700	275375085	2920	2920	2920	2920	0
336	20231103	135600	275375085	2920	2920	2920	2920	0
337	20231103	135500	275375085	2920	2920	2920	2920	0
338	20231103	135400	275375085	2920	2920	2920	2920	1
339	20231103	135300	275372165	2930	2930	2930	2930	1454
340	20231103	135200	271111945	2935	2935	2935	2935	0
341	20231103	135100	271111945	2935	2935	2935	2935	0
342	20231103	135000	271111945	2935	2935	2935	2935	100
343	20231103	134900	270818445	2930	2930	2930	2930	1078
344	20231103	134800	267659905	2930	2930	2930	2930	100
345	20231103	134700	267366905	2925	2925	2925	2925	0
346	20231103	134600	267366905	2925	2925	2925	2925	0
347	20231103	134500	267366905	2925	2925	2925	2925	20
348	20231103	134400	267308405	2925	2925	2925	2925	230
349	20231103	134300	266635655	2925	2925	2925	2925	20
350	20231103	134200	266577155	2930	2930	2930	2930	0
351	20231103	134100	266577155	2930	2930	2930	2930	0
352	20231103	134000	266577155	2930	2930	2930	2930	0
353	20231103	133900	266577155	2930	2930	2930	2930	0
354	20231103	133800	266577155	2930	2930	2930	2930	0
355	20231103	133700	266577155	2930	2930	2930	2930	579
356	20231103	133600	264880685	2930	2930	2930	2930	41
357	20231103	133500	264760555	2930	2930	2930	2930	0
358	20231103	133400	264760555	2930	2930	2930	2930	0
359	20231103	133300	264760555	2930	2930	2930	2930	0
360	20231103	133200	264760555	2930	2930	2930	2930	0
361	20231103	133100	264760555	2930	2930	2930	2930	0
362	20231103	133000	264760555	2930	2930	2930	2930	5
363	20231103	132900	264745905	2920	2920	2920	2920	0
364	20231103	132800	264745905	2920	2920	2920	2920	0
365	20231103	132700	264745905	2920	2920	2920	2920	0
366	20231103	132600	264745905	2920	2920	2920	2920	0
367	20231103	132500	264745905	2920	2920	2920	2920	0
368	20231103	132400	264745905	2920	2920	2920	2920	2100
369	20231103	132300	258613905	2920	2920	2920	2920	160
370	20231103	132200	258146705	2920	2920	2920	2920	0
371	20231103	132100	258146705	2920	2920	2920	2920	0
372	20231103	132000	258146705	2920	2920	2920	2920	0
373	20231103	131900	258146705	2920	2920	2920	2920	0
374	20231103	131800	258146705	2920	2920	2920	2920	0
375	20231103	131700	258146705	2920	2920	2920	2920	6
376	20231103	131600	258129185	2920	2920	2920	2920	200
377	20231103	131500	257545185	2920	2920	2920	2920	351
378	20231103	131400	256520265	2935	2930	2935	2925	270
379	20231103	131300	255730500	2925	2925	2925	2925	0
380	20231103	131200	255730500	2925	2925	2925	2925	0
381	20231103	131100	255730500	2925	2925	2925	2925	0
382	20231103	131000	255730500	2925	2925	2925	2925	0
383	20231103	130900	255730500	2925	2925	2925	2925	0
384	20231103	130800	255730500	2925	2925	2925	2925	1502
385	20231103	130700	251337150	2925	2925	2925	2925	0
386	20231103	130600	251337150	2925	2925	2925	2925	1
387	20231103	130500	251334225	2930	2930	2930	2930	2
388	20231103	130400	251328365	2925	2925	2925	2925	30
389	20231103	130300	251240615	2925	2925	2925	2925	0
390	20231103	130200	251240615	2925	2930	2930	2925	25
391	20231103	130100	251167390	2930	2930	2930	2930	0
392	20231103	130000	251167390	2930	2930	2930	2930	83
393	20231103	125900	250924200	2930	2930	2930	2930	0
394	20231103	125800	250924200	2930	2930	2930	2930	0
395	20231103	125700	250924200	2930	2930	2930	2930	0
396	20231103	125600	250924200	2930	2930	2930	2930	0
397	20231103	125500	250924200	2930	2930	2930	2930	25
398	20231103	125400	250850950	2935	2935	2935	2935	68
399	20231103	125300	250651370	2925	2925	2925	2925	0
400	20231103	125200	250651370	2925	2925	2925	2925	0
401	20231103	125100	250651370	2925	2935	2935	2925	52
402	20231103	125000	250499250	2925	2925	2925	2925	0
403	20231103	124900	250499250	2925	2925	2925	2925	156
404	20231103	124800	250042950	2935	2935	2935	2935	0
405	20231103	124700	250042950	2935	2935	2935	2935	0
406	20231103	124600	250042950	2935	2935	2935	2935	3
407	20231103	124500	250034145	2930	2925	2930	2925	308
408	20231103	124400	249131935	2930	2930	2930	2930	390
409	20231103	124300	247989235	2930	2930	2930	2930	2027
410	20231103	124200	242050125	2935	2935	2935	2935	93
411	20231103	124100	241777170	2935	2935	2935	2935	1
412	20231103	124000	241774235	2935	2940	2940	2935	77
413	20231103	123900	241547890	2940	2940	2940	2940	261
414	20231103	123800	240780550	2930	2930	2930	2930	0
415	20231103	123700	240780550	2930	2930	2930	2930	5
416	20231103	123600	240765900	2930	2930	2930	2930	3000
417	20231103	123500	231975900	2935	2930	2940	2930	2598
418	20231103	123400	224360590	2925	2920	2925	2920	1495
419	20231103	123300	219992715	2920	2920	2920	2920	58
420	20231103	123200	219823355	2920	2920	2920	2920	442
421	20231103	123100	218532715	2920	2920	2920	2920	0
422	20231103	123000	218532715	2920	2920	2920	2920	0
423	20231103	122900	218532715	2920	2920	2920	2920	0
424	20231103	122800	218532715	2920	2920	2920	2920	0
425	20231103	122700	218532715	2920	2920	2920	2920	15
426	20231103	122600	218488915	2920	2920	2920	2920	922
427	20231103	122500	215796675	2920	2920	2920	2920	50
428	20231103	122400	215650675	2920	2920	2920	2920	30
429	20231103	122300	215563075	2920	2920	2920	2920	1
430	20231103	122200	215560155	2920	2920	2920	2920	0
431	20231103	122100	215560155	2920	2920	2920	2920	0
432	20231103	122000	215560155	2920	2920	2920	2920	0
433	20231103	121900	215560155	2920	2920	2920	2920	0
434	20231103	121800	215560155	2920	2920	2920	2920	2
435	20231103	121700	215554315	2915	2915	2915	2915	0
436	20231103	121600	215554315	2915	2915	2915	2915	0
437	20231103	121500	215554315	2915	2915	2915	2915	2
438	20231103	121400	215548485	2925	2925	2925	2925	0
439	20231103	121300	215548485	2925	2925	2925	2925	0
440	20231103	121200	215548485	2925	2925	2925	2925	1
441	20231103	121100	215545560	2925	2925	2925	2925	0
442	20231103	121000	215545560	2925	2925	2925	2925	0
443	20231103	120900	215545560	2925	2925	2925	2925	0
444	20231103	120800	215545560	2925	2915	2925	2915	109
445	20231103	120700	215227795	2915	2920	2925	2915	951
446	20231103	120600	212447380	2920	2920	2920	2920	200
447	20231103	120500	211863380	2920	2920	2920	2920	161
448	20231103	120400	211393260	2920	2920	2920	2920	40
449	20231103	120300	211276460	2920	2920	2920	2920	0
450	20231103	120200	211276460	2920	2920	2920	2920	0
451	20231103	120100	211276460	2920	2920	2920	2920	0
452	20231103	120000	211276460	2920	2920	2920	2920	0
453	20231103	115900	211276460	2920	2920	2920	2920	1068
454	20231103	115800	208157900	2920	2920	2920	2920	34
455	20231103	115700	208058620	2910	2910	2910	2910	10
456	20231103	115600	208029520	2910	2910	2910	2910	0
457	20231103	115500	208029520	2910	2910	2910	2910	0
458	20231103	115400	208029520	2910	2910	2910	2910	0
459	20231103	115300	208029520	2910	2910	2910	2910	0
460	20231103	115200	208029520	2910	2910	2910	2910	916
461	20231103	115100	205363960	2910	2910	2910	2910	5
462	20231103	115000	205349410	2920	2920	2920	2920	0
463	20231103	114900	205349410	2920	2920	2920	2920	0
464	20231103	114800	205349410	2920	2920	2920	2920	0
465	20231103	114700	205349410	2920	2920	2920	2920	0
466	20231103	114600	205349410	2920	2920	2920	2920	0
467	20231103	114500	205349410	2920	2920	2920	2920	0
468	20231103	114400	205349410	2920	2920	2920	2920	0
469	20231103	114300	205349410	2920	2920	2920	2920	0
470	20231103	114200	205349410	2920	2920	2920	2920	1
471	20231103	114100	205346490	2910	2920	2925	2910	8
472	20231103	114000	205323130	2925	2925	2925	2925	0
473	20231103	113900	205323130	2925	2925	2925	2925	0
474	20231103	113800	205323130	2925	2925	2925	2925	500
475	20231103	113700	203860630	2920	2910	2920	2910	5475
476	20231103	113600	187888370	2910	2910	2910	2910	120
477	20231103	113500	187539170	2920	2920	2920	2920	0
478	20231103	113400	187539170	2920	2920	2920	2920	0
479	20231103	113300	187539170	2920	2920	2920	2920	0
480	20231103	113200	187539170	2920	2920	2920	2920	0
481	20231103	113100	187539170	2920	2920	2920	2920	0
482	20231103	113000	187539170	2920	2920	2920	2920	0
483	20231103	112900	187539170	2920	2920	2920	2920	0
484	20231103	112800	187539170	2920	2920	2920	2920	1429
485	20231103	112700	183366490	2920	2920	2920	2920	0
486	20231103	112600	183366490	2920	2920	2920	2920	0
487	20231103	112500	183366490	2920	2920	2920	2920	0
488	20231103	112400	183366490	2920	2920	2920	2920	64
489	20231103	112300	183179610	2920	2920	2920	2920	0
490	20231103	112200	183179610	2920	2915	2920	2915	1749
491	20231103	112100	178080030	2915	2915	2915	2915	0
492	20231103	112000	178080030	2915	2915	2915	2915	100
493	20231103	111900	177788530	2910	2910	2910	2910	0
494	20231103	111800	177788530	2910	2905	2910	2895	4800
495	20231103	111700	163837430	2910	2910	2910	2910	0
496	20231103	111600	163837430	2910	2910	2910	2910	168
497	20231103	111500	163348550	2910	2910	2910	2910	0
498	20231103	111400	163348550	2910	2910	2910	2910	1
499	20231103	111300	163345640	2920	2910	2920	2910	6
500	20231103	111200	163328170	2910	2910	2910	2910	0
501	20231103	111100	163328170	2910	2910	2910	2910	320
502	20231103	111000	162396970	2910	2910	2910	2910	0
503	20231103	110900	162396970	2910	2910	2910	2910	0
504	20231103	110800	162396970	2910	2910	2910	2910	5
505	20231103	110700	162382420	2910	2910	2910	2910	0
506	20231103	110600	162382420	2910	2910	2910	2910	2
507	20231103	110500	162376600	2910	2910	2910	2910	0
508	20231103	110400	162376600	2910	2910	2910	2910	380
509	20231103	110300	161270800	2920	2920	2920	2920	0
510	20231103	110200	161270800	2920	2920	2920	2920	0
511	20231103	110100	161270800	2920	2920	2920	2920	0
512	20231103	110000	161270800	2920	2920	2920	2920	0
513	20231103	105900	161270800	2920	2920	2920	2920	0
514	20231103	105800	161270800	2920	2920	2920	2920	0
515	20231103	105700	161270800	2920	2920	2920	2920	10
516	20231103	105600	161241600	2920	2920	2920	2920	0
517	20231103	105500	161241600	2920	2920	2920	2920	0
518	20231103	105400	161241600	2920	2920	2920	2920	0
519	20231103	105300	161241600	2920	2920	2920	2920	0
520	20231103	105200	161241600	2920	2920	2920	2920	8
521	20231103	105100	161218240	2920	2920	2920	2920	17
522	20231103	105000	161168600	2920	2920	2920	2920	0
523	20231103	104900	161168600	2920	2920	2920	2920	1
524	20231103	104800	161165680	2915	2915	2915	2915	0
525	20231103	104700	161165680	2915	2915	2915	2915	0
526	20231103	104600	161165680	2915	2915	2915	2915	170
527	20231103	104500	160670130	2920	2920	2920	2920	0
528	20231103	104400	160670130	2920	2920	2920	2920	0
529	20231103	104300	160670130	2920	2920	2920	2920	10
530	20231103	104200	160640930	2915	2915	2915	2915	239
531	20231103	104100	159944245	2915	2915	2915	2915	0
532	20231103	104000	159944245	2915	2915	2915	2915	0
533	20231103	103900	159944245	2915	2915	2915	2915	0
534	20231103	103800	159944245	2915	2915	2915	2915	0
535	20231103	103700	159944245	2915	2915	2915	2915	0
536	20231103	103600	159944245	2915	2915	2915	2915	0
537	20231103	103500	159944245	2915	2915	2915	2915	5
538	20231103	103400	159929670	2915	2915	2915	2915	0
539	20231103	103300	159929670	2915	2915	2915	2915	5
540	20231103	103200	159915095	2920	2920	2920	2920	0
541	20231103	103100	159915095	2920	2920	2920	2920	0
542	20231103	103000	159915095	2920	2920	2920	2920	3
543	20231103	102900	159906335	2920	2920	2920	2920	60
544	20231103	102800	159731135	2920	2900	2920	2900	14
545	20231103	102700	159690515	2895	2895	2895	2895	0
546	20231103	102600	159690515	2895	2895	2895	2895	0
547	20231103	102500	159690515	2895	2905	2905	2895	1732
548	20231103	102400	154671290	2910	2915	2915	2910	1030
549	20231103	102300	151672025	2915	2915	2915	2915	47
550	20231103	102200	151535020	2915	2915	2915	2915	4
551	20231103	102100	151523360	2915	2915	2915	2915	1
552	20231103	102000	151520445	2920	2915	2920	2915	118
553	20231103	101900	151175905	2920	2920	2920	2920	4
554	20231103	101800	151164225	2925	2920	2925	2920	114
555	20231103	101700	150831305	2925	2925	2925	2925	0
556	20231103	101600	150831305	2925	2925	2925	2925	0
557	20231103	101500	150831305	2925	2920	2925	2920	85
558	20231103	101400	150583100	2920	2915	2920	2915	120
559	20231103	101300	150233295	2915	2915	2915	2915	219
560	20231103	101200	149594910	2915	2915	2915	2915	146
561	20231103	101100	149169320	2915	2915	2915	2915	100
562	20231103	101000	148877820	2915	2915	2915	2915	155
563	20231103	100900	148425995	2915	2915	2915	2915	46
564	20231103	100800	148291905	2910	2915	2915	2910	205
565	20231103	100700	147694500	2920	2920	2920	2920	142
566	20231103	100600	147279860	2920	2920	2920	2920	14
567	20231103	100500	147238980	2920	2920	2920	2920	20
568	20231103	100400	147180580	2920	2920	2920	2920	0
569	20231103	100300	147180580	2920	2910	2920	2910	2480
570	20231103	100200	139953700	2905	2905	2905	2905	1
571	20231103	100100	139950795	2910	2905	2910	2905	1539
572	20231103	100000	135479995	2905	2905	2905	2905	10
573	20231103	095900	135450945	2915	2915	2915	2915	89
574	20231103	095800	135191510	2910	2915	2915	2910	1845
575	20231103	095700	129821555	2915	2905	2915	2905	2694
576	20231103	095600	121994360	2905	2905	2905	2905	3600
577	20231103	095500	111536360	2905	2905	2905	2905	1
578	20231103	095400	111533455	2905	2905	2905	2905	10
579	20231103	095300	111504405	2910	2910	2910	2910	11
580	20231103	095200	111472395	2910	2910	2910	2910	77
581	20231103	095100	111248325	2910	2910	2910	2910	1
582	20231103	095000	111245415	2910	2910	2910	2910	0
583	20231103	094900	111245415	2910	2900	2925	2900	6911
584	20231103	094800	91117530	2905	2905	2905	2905	1000
585	20231103	094700	88212530	2925	2910	2925	2910	3500
586	20231103	094600	77997945	2910	2910	2910	2910	1
587	20231103	094500	77995035	2900	2900	2900	2900	0
588	20231103	094400	77995035	2900	2900	2900	2900	0
589	20231103	094300	77995035	2900	2915	2915	2900	866
590	20231103	094200	75482270	2920	2920	2920	2920	1
591	20231103	094100	75479350	2920	2905	2920	2905	6332
592	20231103	094000	57058395	2900	2900	2900	2900	791
593	20231103	093900	54764495	2900	2900	2900	2900	394
594	20231103	093800	53621895	2905	2900	2905	2900	16
595	20231103	093700	53575420	2900	2900	2905	2900	607
596	20231103	093600	51815115	2890	2890	2900	2890	4
597	20231103	093500	51803540	2890	2890	2890	2890	0
598	20231103	093400	51803540	2890	2890	2890	2890	53
599	20231103	093300	51650370	2890	2890	2890	2890	0
600	20231103	093200	51650370	2890	2900	2900	2890	293
601	20231103	093100	50803580	2890	2890	2890	2890	330
602	20231103	093000	49849880	2895	2895	2895	2895	0
603	20231103	092900	49849880	2895	2910	2910	2895	1497
604	20231103	092800	45501035	2910	2905	2910	2895	1245
605	20231103	092700	41884320	2905	2905	2905	2900	482
606	20231103	092600	40485475	2905	2905	2905	2905	9
607	20231103	092500	40459330	2895	2895	2895	2895	49
608	20231103	092400	40317475	2900	2900	2900	2900	0
609	20231103	092300	40317475	2900	2900	2900	2900	500
610	20231103	092200	38867475	2900	2885	2900	2885	2
611	20231103	092100	38861690	2890	2905	2905	2890	3067
612	20231103	092000	29997880	2905	2900	2905	2900	401
613	20231103	091900	28834975	2900	2900	2900	2900	0
614	20231103	091800	28834975	2900	2890	2900	2890	804
615	20231103	091700	26511395	2900	2900	2900	2900	701
616	20231103	091600	24478495	2900	2890	2900	2890	232
617	20231103	091500	23806685	2890	2900	2900	2890	363
618	20231103	091400	22757585	2900	2890	2900	2890	27
619	20231103	091300	22679415	2900	2900	2900	2900	103
620	20231103	091200	22380715	2900	2900	2900	2900	3
621	20231103	091100	22372015	2900	2900	2900	2900	539
622	20231103	091000	20808915	2900	2890	2900	2890	2812
623	20231103	090900	12674015	2885	2885	2885	2885	0
624	20231103	090800	12674015	2885	2890	2890	2885	51
625	20231103	090700	12526730	2890	2885	2890	2885	2
626	20231103	090600	12520955	2870	2875	2875	2870	590
627	20231103	090500	10826705	2875	2890	2890	2875	878
628	20231103	090400	8290650	2890	2890	2890	2890	6
629	20231103	090300	8273310	2875	2895	2895	2875	864
630	20231103	090200	5774600	2895	2895	2895	2895	306
631	20231103	090100	4888730	2895	2895	2895	2895	0
632	20231103	090000	4888730	2895	2900	2900	2895	1686