KissMeData/122900/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201200	541845680	7940	7940	7940	7940	241
3	20231103	201100	541845680	7940	7940	7940	7940	0
4	20231103	201000	541845680	7940	7940	7940	7940	0
5	20231103	200900	541845680	7940	7940	7940	7940	0
6	20231103	200800	541845680	7940	7940	7940	7940	0
7	20231103	200700	541845680	7940	7940	7940	7940	0
8	20231103	200600	541845680	7940	7940	7940	7940	0
9	20231103	200500	541845680	7940	7940	7940	7940	0
10	20231103	200400	541845680	7940	7940	7940	7940	0
11	20231103	200300	541845680	7940	7940	7940	7940	0
12	20231103	200200	541845680	7940	7940	7940	7940	0
13	20231103	200100	541845680	7940	7940	7940	7940	0
14	20231103	200000	541845680	7940	7940	7940	7940	0
15	20231103	195900	541845680	7940	7940	7940	7940	0
16	20231103	195800	541845680	7940	7940	7940	7940	0
17	20231103	195700	541845680	7940	7940	7940	7940	0
18	20231103	195600	541845680	7940	7940	7940	7940	0
19	20231103	195500	541845680	7940	7940	7940	7940	0
20	20231103	195400	541845680	7940	7940	7940	7940	0
21	20231103	195300	541845680	7940	7940	7940	7940	0
22	20231103	195200	541845680	7940	7940	7940	7940	0
23	20231103	195100	541845680	7940	7940	7940	7940	0
24	20231103	195000	541845680	7940	7940	7940	7940	0
25	20231103	194900	541845680	7940	7940	7940	7940	0
26	20231103	194800	541845680	7940	7940	7940	7940	0
27	20231103	194700	541845680	7940	7940	7940	7940	0
28	20231103	194600	541845680	7940	7940	7940	7940	0
29	20231103	194500	541845680	7940	7940	7940	7940	0
30	20231103	194400	541845680	7940	7940	7940	7940	0
31	20231103	194300	541845680	7940	7940	7940	7940	0
32	20231103	194200	541845680	7940	7940	7940	7940	241
33	20231103	194100	541845680	7940	7940	7940	7940	0
34	20231103	194000	541845680	7940	7940	7940	7940	0
35	20231103	193900	541845680	7940	7940	7940	7940	0
36	20231103	193800	541845680	7940	7940	7940	7940	0
37	20231103	193700	541845680	7940	7940	7940	7940	0
38	20231103	193600	541845680	7940	7940	7940	7940	0
39	20231103	193500	541845680	7940	7940	7940	7940	0
40	20231103	193400	541845680	7940	7940	7940	7940	0
41	20231103	193300	541845680	7940	7940	7940	7940	0
42	20231103	193200	541845680	7940	7940	7940	7940	0
43	20231103	193100	541845680	7940	7940	7940	7940	0
44	20231103	193000	541845680	7940	7940	7940	7940	0
45	20231103	192900	541845680	7940	7940	7940	7940	0
46	20231103	192800	541845680	7940	7940	7940	7940	0
47	20231103	192700	541845680	7940	7940	7940	7940	0
48	20231103	192600	541845680	7940	7940	7940	7940	0
49	20231103	192500	541845680	7940	7940	7940	7940	0
50	20231103	192400	541845680	7940	7940	7940	7940	0
51	20231103	192300	541845680	7940	7940	7940	7940	0
52	20231103	192200	541845680	7940	7940	7940	7940	0
53	20231103	192100	541845680	7940	7940	7940	7940	0
54	20231103	192000	541845680	7940	7940	7940	7940	0
55	20231103	191900	541845680	7940	7940	7940	7940	0
56	20231103	191800	541845680	7940	7940	7940	7940	0
57	20231103	191700	541845680	7940	7940	7940	7940	0
58	20231103	191600	541845680	7940	7940	7940	7940	0
59	20231103	191500	541845680	7940	7940	7940	7940	0
60	20231103	191400	541845680	7940	7940	7940	7940	0
61	20231103	191300	541845680	7940	7940	7940	7940	0
62	20231103	191200	541845680	7940	7940	7940	7940	241
63	20231103	191100	541845680	7940	7940	7940	7940	0
64	20231103	191000	541845680	7940	7940	7940	7940	0
65	20231103	190900	541845680	7940	7940	7940	7940	0
66	20231103	190800	541845680	7940	7940	7940	7940	0
67	20231103	190700	541845680	7940	7940	7940	7940	0
68	20231103	190600	541845680	7940	7940	7940	7940	0
69	20231103	190500	541845680	7940	7940	7940	7940	0
70	20231103	190400	541845680	7940	7940	7940	7940	0
71	20231103	190300	541845680	7940	7940	7940	7940	0
72	20231103	190200	541845680	7940	7940	7940	7940	0
73	20231103	190100	541845680	7940	7940	7940	7940	0
74	20231103	190000	541845680	7940	7940	7940	7940	0
75	20231103	185900	541845680	7940	7940	7940	7940	0
76	20231103	185800	541845680	7940	7940	7940	7940	0
77	20231103	185700	541845680	7940	7940	7940	7940	0
78	20231103	185600	541845680	7940	7940	7940	7940	0
79	20231103	185500	541845680	7940	7940	7940	7940	0
80	20231103	185400	541845680	7940	7940	7940	7940	0
81	20231103	185300	541845680	7940	7940	7940	7940	0
82	20231103	185200	541845680	7940	7940	7940	7940	0
83	20231103	185100	541845680	7940	7940	7940	7940	0
84	20231103	185000	541845680	7940	7940	7940	7940	0
85	20231103	184900	541845680	7940	7940	7940	7940	0
86	20231103	184800	541845680	7940	7940	7940	7940	0
87	20231103	184700	541845680	7940	7940	7940	7940	0
88	20231103	184600	541845680	7940	7940	7940	7940	0
89	20231103	184500	541845680	7940	7940	7940	7940	0
90	20231103	184400	541845680	7940	7940	7940	7940	0
91	20231103	184300	541845680	7940	7940	7940	7940	0
92	20231103	184200	541845680	7940	7940	7940	7940	241
93	20231103	184100	541845680	7940	7940	7940	7940	0
94	20231103	184000	541845680	7940	7940	7940	7940	0
95	20231103	183900	541845680	7940	7940	7940	7940	0
96	20231103	183800	541845680	7940	7940	7940	7940	0
97	20231103	183700	541845680	7940	7940	7940	7940	0
98	20231103	183600	541845680	7940	7940	7940	7940	0
99	20231103	183500	541845680	7940	7940	7940	7940	0
100	20231103	183400	541845680	7940	7940	7940	7940	0
101	20231103	183300	541845680	7940	7940	7940	7940	0
102	20231103	183200	541845680	7940	7940	7940	7940	0
103	20231103	183100	541845680	7940	7940	7940	7940	0
104	20231103	183000	541845680	7940	7940	7940	7940	0
105	20231103	182900	541845680	7940	7940	7940	7940	0
106	20231103	182800	541845680	7940	7940	7940	7940	0
107	20231103	182700	541845680	7940	7940	7940	7940	0
108	20231103	182600	541845680	7940	7940	7940	7940	0
109	20231103	182500	541845680	7940	7940	7940	7940	0
110	20231103	182400	541845680	7940	7940	7940	7940	0
111	20231103	182300	541845680	7940	7940	7940	7940	0
112	20231103	182200	541845680	7940	7940	7940	7940	0
113	20231103	182100	541845680	7940	7940	7940	7940	0
114	20231103	182000	541845680	7940	7940	7940	7940	0
115	20231103	181900	541845680	7940	7940	7940	7940	0
116	20231103	181800	541845680	7940	7940	7940	7940	0
117	20231103	181700	541845680	7940	7940	7940	7940	0
118	20231103	181600	541845680	7940	7940	7940	7940	0
119	20231103	181500	541845680	7940	7940	7940	7940	0
120	20231103	181400	541845680	7940	7940	7940	7940	0
121	20231103	181300	541845680	7940	7940	7940	7940	0
122	20231103	181200	541845680	7940	7940	7940	7940	241
123	20231103	181100	541845680	7940	7940	7940	7940	0
124	20231103	181000	541845680	7940	7940	7940	7940	0
125	20231103	180900	541845680	7940	7940	7940	7940	0
126	20231103	180800	541845680	7940	7940	7940	7940	0
127	20231103	180700	541845680	7940	7940	7940	7940	0
128	20231103	180600	541845680	7940	7940	7940	7940	0
129	20231103	180500	541845680	7940	7940	7940	7940	0
130	20231103	180400	541845680	7940	7940	7940	7940	0
131	20231103	180300	541845680	7940	7940	7940	7940	0
132	20231103	180200	541845680	7940	7940	7940	7940	0
133	20231103	180100	541845680	7940	7940	7940	7940	0
134	20231103	180000	541845680	7940	7940	7940	7940	0
135	20231103	175900	541845680	7940	7940	7940	7940	0
136	20231103	175800	541845680	7940	7940	7940	7940	0
137	20231103	175700	541845680	7940	7940	7940	7940	0
138	20231103	175600	541845680	7940	7940	7940	7940	0
139	20231103	175500	541845680	7940	7940	7940	7940	0
140	20231103	175400	541845680	7940	7940	7940	7940	0
141	20231103	175300	541845680	7940	7940	7940	7940	0
142	20231103	175200	541845680	7940	7940	7940	7940	0
143	20231103	175100	541845680	7940	7940	7940	7940	0
144	20231103	175000	541845680	7940	7940	7940	7940	0
145	20231103	174900	541845680	7940	7940	7940	7940	0
146	20231103	174800	541845680	7940	7940	7940	7940	0
147	20231103	174700	541845680	7940	7940	7940	7940	0
148	20231103	174600	541845680	7940	7940	7940	7940	0
149	20231103	174500	541845680	7940	7940	7940	7940	0
150	20231103	174400	541845680	7940	7940	7940	7940	0
151	20231103	174300	541845680	7940	7940	7940	7940	0
152	20231103	174200	541845680	7940	7940	7940	7940	241
153	20231103	174100	541845680	7940	7940	7940	7940	0
154	20231103	174000	541845680	7940	7940	7940	7940	0
155	20231103	173900	541845680	7940	7940	7940	7940	0
156	20231103	173800	541845680	7940	7940	7940	7940	0
157	20231103	173700	541845680	7940	7940	7940	7940	0
158	20231103	173600	541845680	7940	7940	7940	7940	0
159	20231103	173500	541845680	7940	7940	7940	7940	0
160	20231103	173400	541845680	7940	7940	7940	7940	0
161	20231103	173300	541845680	7940	7940	7940	7940	0
162	20231103	173200	541845680	7940	7940	7940	7940	0
163	20231103	173100	541845680	7940	7940	7940	7940	0
164	20231103	173000	541845680	7940	7940	7940	7940	0
165	20231103	172900	541845680	7940	7940	7940	7940	0
166	20231103	172800	541845680	7940	7940	7940	7940	0
167	20231103	172700	541845680	7940	7940	7940	7940	0
168	20231103	172600	541845680	7940	7940	7940	7940	0
169	20231103	172500	541845680	7940	7940	7940	7940	0
170	20231103	172400	541845680	7940	7940	7940	7940	0
171	20231103	172300	541845680	7940	7940	7940	7940	0
172	20231103	172200	541845680	7940	7940	7940	7940	0
173	20231103	172100	541845680	7940	7940	7940	7940	0
174	20231103	172000	541845680	7940	7940	7940	7940	0
175	20231103	171900	541845680	7940	7940	7940	7940	0
176	20231103	171800	541845680	7940	7940	7940	7940	0
177	20231103	171700	541845680	7940	7940	7940	7940	0
178	20231103	171600	541845680	7940	7940	7940	7940	0
179	20231103	171500	541845680	7940	7940	7940	7940	0
180	20231103	171400	541845680	7940	7940	7940	7940	0
181	20231103	171300	541845680	7940	7940	7940	7940	0
182	20231103	171200	541845680	7940	7940	7940	7940	241
183	20231103	171100	541845680	7940	7940	7940	7940	0
184	20231103	171000	541845680	7940	7940	7940	7940	0
185	20231103	170900	541845680	7940	7940	7940	7940	0
186	20231103	170800	541845680	7940	7940	7940	7940	0
187	20231103	170700	541845680	7940	7940	7940	7940	0
188	20231103	170600	541845680	7940	7940	7940	7940	0
189	20231103	170500	541845680	7940	7940	7940	7940	0
190	20231103	170400	541845680	7940	7940	7940	7940	0
191	20231103	170300	541845680	7940	7940	7940	7940	0
192	20231103	170200	541845680	7940	7940	7940	7940	0
193	20231103	170100	541845680	7940	7940	7940	7940	0
194	20231103	170000	541845680	7940	7940	7940	7940	0
195	20231103	165900	541845680	7940	7940	7940	7940	0
196	20231103	165800	541845680	7940	7940	7940	7940	0
197	20231103	165700	541845680	7940	7940	7940	7940	0
198	20231103	165600	541845680	7940	7940	7940	7940	0
199	20231103	165500	541845680	7940	7940	7940	7940	0
200	20231103	165400	541845680	7940	7940	7940	7940	0
201	20231103	165300	541845680	7940	7940	7940	7940	0
202	20231103	165200	541845680	7940	7940	7940	7940	0
203	20231103	165100	541845680	7940	7940	7940	7940	0
204	20231103	165000	541845680	7940	7940	7940	7940	0
205	20231103	164900	541845680	7940	7940	7940	7940	0
206	20231103	164800	541845680	7940	7940	7940	7940	0
207	20231103	164700	541845680	7940	7940	7940	7940	0
208	20231103	164600	541845680	7940	7940	7940	7940	0
209	20231103	164500	541845680	7940	7940	7940	7940	0
210	20231103	164400	541845680	7940	7940	7940	7940	0
211	20231103	164300	541845680	7940	7940	7940	7940	0
212	20231103	164200	541845680	7940	7940	7940	7940	241
213	20231103	164100	541845680	7940	7940	7940	7940	0
214	20231103	164000	541845680	7940	7940	7940	7940	0
215	20231103	163900	541845680	7940	7940	7940	7940	0
216	20231103	163800	541845680	7940	7940	7940	7940	0
217	20231103	163700	541845680	7940	7940	7940	7940	0
218	20231103	163600	541845680	7940	7940	7940	7940	0
219	20231103	163500	541845680	7940	7940	7940	7940	0
220	20231103	163400	541845680	7940	7940	7940	7940	0
221	20231103	163300	541845680	7940	7940	7940	7940	0
222	20231103	163200	541845680	7940	7940	7940	7940	0
223	20231103	163100	541845680	7940	7940	7940	7940	0
224	20231103	163000	541845680	7940	7940	7940	7940	0
225	20231103	162900	541845680	7940	7940	7940	7940	0
226	20231103	162800	541845680	7940	7940	7940	7940	0
227	20231103	162700	541845680	7940	7940	7940	7940	0
228	20231103	162600	541845680	7940	7940	7940	7940	0
229	20231103	162500	541845680	7940	7940	7940	7940	0
230	20231103	162400	541845680	7940	7940	7940	7940	0
231	20231103	162300	541845680	7940	7940	7940	7940	0
232	20231103	162200	541845680	7940	7940	7940	7940	0
233	20231103	162100	541845680	7940	7940	7940	7940	0
234	20231103	162000	541845680	7940	7940	7940	7940	0
235	20231103	161900	541845680	7940	7940	7940	7940	0
236	20231103	161800	541845680	7940	7940	7940	7940	0
237	20231103	161700	541845680	7940	7940	7940	7940	0
238	20231103	161600	541845680	7940	7940	7940	7940	0
239	20231103	161500	541845680	7940	7940	7940	7940	0
240	20231103	161400	541845680	7940	7940	7940	7940	0
241	20231103	161300	541845680	7940	7940	7940	7940	0
242	20231103	161200	541845680	7940	7940	7940	7940	241
243	20231103	161100	541845680	7940	7940	7940	7940	0
244	20231103	161000	541845680	7940	7940	7940	7940	0
245	20231103	160900	541845680	7940	7940	7940	7940	0
246	20231103	160800	541845680	7940	7940	7940	7940	0
247	20231103	160700	541845680	7940	7940	7940	7940	0
248	20231103	160600	541845680	7940	7940	7940	7940	0
249	20231103	160500	541845680	7940	7940	7940	7940	0
250	20231103	160400	541845680	7940	7940	7940	7940	0
251	20231103	160300	541845680	7940	7940	7940	7940	0
252	20231103	160200	541845680	7940	7940	7940	7940	0
253	20231103	160100	541845680	7940	7940	7940	7940	0
254	20231103	160000	541845680	7940	7940	7940	7940	0
255	20231103	155900	541845680	7940	7940	7940	7940	0
256	20231103	155800	541845680	7940	7940	7940	7940	0
257	20231103	155700	541845680	7940	7940	7940	7940	0
258	20231103	155600	541845680	7940	7940	7940	7940	0
259	20231103	155500	541845680	7940	7940	7940	7940	0
260	20231103	155400	541845680	7940	7940	7940	7940	0
261	20231103	155300	541845680	7940	7940	7940	7940	0
262	20231103	155200	541845680	7940	7940	7940	7940	0
263	20231103	155100	541845680	7940	7940	7940	7940	0
264	20231103	155000	541845680	7940	7940	7940	7940	0
265	20231103	154900	541845680	7940	7940	7940	7940	0
266	20231103	154800	541845680	7940	7940	7940	7940	0
267	20231103	154700	541845680	7940	7940	7940	7940	0
268	20231103	154600	541845680	7940	7940	7940	7940	0
269	20231103	154500	541845680	7940	7940	7940	7940	0
270	20231103	154400	541845680	7940	7940	7940	7940	0
271	20231103	154300	541845680	7940	7940	7940	7940	0
272	20231103	154200	541845680	7940	7940	7940	7940	241
273	20231103	154100	541845680	7940	7940	7940	7940	0
274	20231103	154000	541845680	7940	7940	7940	7940	0
275	20231103	153900	541845680	7940	7940	7940	7940	0
276	20231103	153800	541845680	7940	7940	7940	7940	0
277	20231103	153700	541845680	7940	7940	7940	7940	0
278	20231103	153600	541845680	7940	7940	7940	7940	0
279	20231103	153500	541845680	7940	7940	7940	7940	0
280	20231103	153400	541845680	7940	7940	7940	7940	0
281	20231103	153300	541845680	7940	7940	7940	7940	0
282	20231103	153200	541845680	7940	7940	7940	7940	0
283	20231103	153100	541845680	7940	7940	7940	7940	0
284	20231103	153000	541845680	7940	7940	7940	7940	241
285	20231103	152900	539932140	7930	7930	7930	7930	0
286	20231103	152800	539932140	7930	7930	7930	7930	0
287	20231103	152700	539932140	7930	7930	7930	7930	0
288	20231103	152600	539932140	7930	7930	7930	7930	0
289	20231103	152500	539932140	7930	7930	7930	7930	0
290	20231103	152400	539932140	7930	7930	7930	7930	0
291	20231103	152300	539932140	7930	7930	7930	7930	0
292	20231103	152200	539932140	7930	7930	7930	7930	0
293	20231103	152100	539932140	7930	7930	7930	7930	0
294	20231103	152000	539932140	7930	7930	7930	7930	0
295	20231103	151900	539932140	7930	7920	7930	7920	134
296	20231103	151800	538870760	7930	7930	7930	7930	55
297	20231103	151700	538434610	7920	7920	7920	7920	12
298	20231103	151600	538339570	7920	7920	7920	7920	82
299	20231103	151500	537690130	7920	7920	7920	7920	71
300	20231103	151400	537127810	7930	7930	7930	7930	65
301	20231103	151300	536612360	7920	7920	7920	7920	60
302	20231103	151200	536137160	7920	7920	7920	7920	99
303	20231103	151100	535353080	7930	7930	7930	7930	0
304	20231103	151000	535353080	7930	7920	7930	7920	74
305	20231103	150900	534766990	7910	7910	7910	7910	0
306	20231103	150800	534766990	7910	7930	7930	7910	110
307	20231103	150700	533896450	7930	7930	7930	7930	5
308	20231103	150600	533856800	7930	7920	7930	7920	90
309	20231103	150500	533143940	7920	7920	7920	7920	252
310	20231103	150400	531148100	7910	7910	7910	7910	0
311	20231103	150300	531148100	7910	7910	7910	7910	0
312	20231103	150200	531148100	7910	7910	7910	7910	0
313	20231103	150100	531148100	7910	7910	7910	7910	0
314	20231103	150000	531148100	7910	7910	7920	7910	200
315	20231103	145900	529565940	7920	7920	7920	7920	26
316	20231103	145800	529360020	7930	7920	7930	7910	3700
317	20231103	145700	500088920	7920	7920	7920	7920	0
318	20231103	145600	500088920	7920	7920	7920	7920	0
319	20231103	145500	500088920	7920	7920	7920	7920	0
320	20231103	145400	500088920	7920	7920	7920	7920	0
321	20231103	145300	500088920	7920	7920	7920	7920	25
322	20231103	145200	499890920	7930	7930	7930	7920	3310
323	20231103	145100	473672920	7930	7930	7930	7930	0
324	20231103	145000	473672920	7930	7930	7930	7930	600
325	20231103	144900	468914920	7930	7930	7930	7930	2
326	20231103	144800	468899060	7930	7930	7930	7930	0
327	20231103	144700	468899060	7930	7930	7930	7930	0
328	20231103	144600	468899060	7930	7930	7930	7930	189
329	20231103	144500	467400290	7930	7930	7930	7930	0
330	20231103	144400	467400290	7930	7930	7930	7930	587
331	20231103	144300	462745380	7930	7930	7930	7930	89
332	20231103	144200	462039610	7930	7930	7930	7930	995
333	20231103	144100	454149260	7930	7930	7940	7930	1164
334	20231103	144000	444918730	7930	7930	7930	7930	1120
335	20231103	143900	436037130	7930	7930	7940	7930	3761
336	20231103	143800	406200520	7930	7930	7930	7930	0
337	20231103	143700	406200520	7930	7930	7930	7930	0
338	20231103	143600	406200520	7930	7930	7930	7930	2
339	20231103	143500	406184660	7930	7930	7930	7930	15
340	20231103	143400	406065710	7930	7930	7930	7930	50
341	20231103	143300	405669210	7930	7930	7930	7930	1
342	20231103	143200	405661280	7930	7920	7930	7920	32
343	20231103	143100	405407530	7930	7930	7930	7930	12
344	20231103	143000	405312370	7930	7930	7930	7930	1435
345	20231103	142900	393932820	7930	7930	7930	7930	0
346	20231103	142800	393932820	7930	7930	7930	7930	1035
347	20231103	142700	385725270	7930	7930	7930	7930	43
348	20231103	142600	385384280	7920	7920	7920	7920	0
349	20231103	142500	385384280	7920	7920	7920	7920	0
350	20231103	142400	385384280	7920	7920	7920	7920	0
351	20231103	142300	385384280	7920	7920	7920	7920	92
352	20231103	142200	384655640	7930	7930	7930	7930	0
353	20231103	142100	384655640	7930	7930	7930	7930	5
354	20231103	142000	384615990	7920	7920	7920	7920	65
355	20231103	141900	384101190	7930	7930	7930	7930	0
356	20231103	141800	384101190	7930	7930	7930	7930	0
357	20231103	141700	384101190	7930	7930	7930	7930	113
358	20231103	141600	383205100	7930	7920	7930	7920	72
359	20231103	141500	382634760	7920	7920	7920	7920	0
360	20231103	141400	382634760	7920	7930	7930	7920	83
361	20231103	141300	381977350	7930	7930	7930	7930	0
362	20231103	141200	381977350	7930	7930	7930	7930	30
363	20231103	141100	381739450	7920	7920	7920	7920	0
364	20231103	141000	381739450	7920	7930	7930	7920	7
365	20231103	140900	381684000	7920	7920	7920	7920	0
366	20231103	140800	381684000	7920	7920	7920	7920	0
367	20231103	140700	381684000	7920	7920	7920	7920	0
368	20231103	140600	381684000	7920	7920	7920	7920	0
369	20231103	140500	381684000	7920	7920	7920	7920	0
370	20231103	140400	381684000	7920	7920	7920	7920	0
371	20231103	140300	381684000	7920	7920	7920	7920	1185
372	20231103	140200	372298800	7930	7930	7930	7930	0
373	20231103	140100	372298800	7930	7930	7930	7930	1
374	20231103	140000	372290870	7930	7930	7930	7930	1
375	20231103	135900	372282940	7930	7930	7930	7930	1
376	20231103	135800	372275010	7930	7930	7930	7930	1
377	20231103	135700	372267080	7930	7930	7930	7930	0
378	20231103	135600	372267080	7930	7920	7930	7920	1387
379	20231103	135500	361271470	7930	7920	7930	7920	90
380	20231103	135400	360558660	7920	7920	7920	7920	0
381	20231103	135300	360558660	7920	7920	7920	7920	0
382	20231103	135200	360558660	7920	7920	7920	7920	0
383	20231103	135100	360558660	7920	7920	7920	7920	0
384	20231103	135000	360558660	7920	7920	7920	7920	0
385	20231103	134900	360558660	7920	7920	7920	7920	0
386	20231103	134800	360558660	7920	7920	7920	7920	0
387	20231103	134700	360558660	7920	7920	7920	7920	105
388	20231103	134600	359727060	7920	7920	7920	7920	0
389	20231103	134500	359727060	7920	7920	7920	7920	0
390	20231103	134400	359727060	7920	7920	7920	7920	4
391	20231103	134300	359695380	7920	7920	7920	7920	91
392	20231103	134200	358974660	7920	7920	7920	7920	0
393	20231103	134100	358974660	7920	7930	7930	7920	701
394	20231103	134000	353422730	7920	7920	7920	7920	0
395	20231103	133900	353422730	7920	7920	7920	7920	0
396	20231103	133800	353422730	7920	7920	7920	7920	84
397	20231103	133700	352757450	7930	7930	7930	7930	15
398	20231103	133600	352638500	7920	7920	7920	7920	0
399	20231103	133500	352638500	7920	7930	7930	7920	16
400	20231103	133400	352511660	7920	7920	7920	7920	0
401	20231103	133300	352511660	7920	7930	7930	7920	86
402	20231103	133200	351830440	7920	7920	7920	7920	0
403	20231103	133100	351830440	7920	7920	7920	7920	0
404	20231103	133000	351830440	7920	7920	7920	7920	0
405	20231103	132900	351830440	7920	7920	7920	7920	73
406	20231103	132800	351252280	7920	7920	7920	7920	0
407	20231103	132700	351252280	7920	7920	7920	7920	30
408	20231103	132600	351014680	7930	7930	7930	7930	0
409	20231103	132500	351014680	7930	7930	7930	7930	1
410	20231103	132400	351006750	7920	7920	7920	7920	0
411	20231103	132300	351006750	7920	7910	7920	7910	111
412	20231103	132200	350128610	7920	7920	7920	7920	0
413	20231103	132100	350128610	7920	7920	7920	7920	0
414	20231103	132000	350128610	7920	7920	7920	7920	40
415	20231103	131900	349811810	7930	7930	7930	7930	0
416	20231103	131800	349811810	7930	7930	7930	7930	0
417	20231103	131700	349811810	7930	7930	7930	7930	0
418	20231103	131600	349811810	7930	7930	7930	7930	0
419	20231103	131500	349811810	7930	7930	7930	7930	0
420	20231103	131400	349811810	7930	7930	7930	7930	1
421	20231103	131300	349803880	7920	7920	7920	7920	0
422	20231103	131200	349803880	7920	7920	7920	7920	0
423	20231103	131100	349803880	7920	7920	7920	7920	0
424	20231103	131000	349803880	7920	7920	7920	7920	77
425	20231103	130900	349194040	7930	7930	7930	7930	89
426	20231103	130800	348488270	7930	7930	7930	7930	50
427	20231103	130700	348091770	7930	7930	7930	7930	21
428	20231103	130600	347925240	7920	7920	7920	7920	0
429	20231103	130500	347925240	7920	7920	7920	7920	0
430	20231103	130400	347925240	7920	7920	7920	7920	0
431	20231103	130300	347925240	7920	7920	7920	7920	0
432	20231103	130200	347925240	7920	7920	7920	7920	183
433	20231103	130100	346475880	7930	7930	7930	7930	0
434	20231103	130000	346475880	7930	7930	7930	7930	0
435	20231103	125900	346475880	7930	7930	7930	7930	0
436	20231103	125800	346475880	7930	7930	7930	7930	35
437	20231103	125700	346198330	7930	7930	7930	7930	0
438	20231103	125600	346198330	7930	7930	7930	7930	0
439	20231103	125500	346198330	7930	7920	7930	7920	25
440	20231103	125400	346000230	7930	7930	7930	7930	500
441	20231103	125300	342035230	7920	7920	7920	7920	96
442	20231103	125200	341274910	7920	7930	7930	7920	98
443	20231103	125100	340498650	7930	7930	7930	7930	10
444	20231103	125000	340419350	7930	7930	7930	7930	500
445	20231103	124900	336454350	7930	7930	7930	7930	0
446	20231103	124800	336454350	7930	7930	7930	7930	0
447	20231103	124700	336454350	7930	7930	7930	7930	0
448	20231103	124600	336454350	7930	7920	7930	7920	3000
449	20231103	124500	312676790	7910	7910	7910	7910	0
450	20231103	124400	312676790	7910	7910	7910	7910	86
451	20231103	124300	311996530	7920	7920	7920	7920	5
452	20231103	124200	311956930	7920	7920	7920	7920	13
453	20231103	124100	311853970	7920	7920	7920	7910	160
454	20231103	124000	310587850	7910	7910	7910	7910	0
455	20231103	123900	310587850	7910	7910	7910	7910	0
456	20231103	123800	310587850	7910	7910	7910	7910	0
457	20231103	123700	310587850	7910	7920	7920	7910	1134
458	20231103	123600	301617880	7920	7920	7920	7910	1654
459	20231103	123500	288518790	7920	7920	7920	7920	0
460	20231103	123400	288518790	7920	7920	7920	7920	0
461	20231103	123300	288518790	7920	7920	7920	7920	0
462	20231103	123200	288518790	7920	7920	7920	7920	5
463	20231103	123100	288479190	7930	7930	7930	7930	8
464	20231103	123000	288415750	7930	7930	7930	7930	500
465	20231103	122900	284450750	7920	7920	7920	7920	110
466	20231103	122800	283579550	7930	7930	7930	7930	0
467	20231103	122700	283579550	7930	7930	7930	7930	57
468	20231103	122600	283127540	7930	7930	7930	7930	0
469	20231103	122500	283127540	7930	7930	7930	7930	0
470	20231103	122400	283127540	7930	7930	7930	7930	0
471	20231103	122300	283127540	7930	7930	7930	7930	2
472	20231103	122200	283111680	7920	7920	7920	7920	106
473	20231103	122100	282272160	7930	7930	7930	7930	0
474	20231103	122000	282272160	7930	7930	7930	7930	2
475	20231103	121900	282256300	7930	7930	7930	7930	20
476	20231103	121800	282097700	7920	7920	7920	7920	0
477	20231103	121700	282097700	7920	7920	7920	7920	0
478	20231103	121600	282097700	7920	7920	7920	7920	82
479	20231103	121500	281448260	7930	7930	7930	7930	0
480	20231103	121400	281448260	7930	7930	7930	7930	15
481	20231103	121300	281329310	7930	7930	7930	7930	0
482	20231103	121200	281329310	7930	7930	7930	7930	0
483	20231103	121100	281329310	7930	7930	7930	7930	0
484	20231103	121000	281329310	7930	7930	7930	7930	0
485	20231103	120900	281329310	7930	7930	7930	7930	37
486	20231103	120800	281035900	7920	7920	7920	7920	4
487	20231103	120700	281004220	7920	7920	7920	7920	8
488	20231103	120600	280940860	7930	7930	7930	7930	2
489	20231103	120500	280925000	7930	7930	7930	7930	0
490	20231103	120400	280925000	7930	7930	7930	7930	0
491	20231103	120300	280925000	7930	7930	7930	7930	197
492	20231103	120200	279362790	7930	7930	7930	7930	984
493	20231103	120100	271559670	7930	7930	7930	7930	66
494	20231103	120000	271036290	7930	7930	7930	7920	78
495	20231103	115900	270417760	7930	7930	7930	7930	55
496	20231103	115800	269981610	7930	7930	7930	7930	22
497	20231103	115700	269807150	7930	7930	7930	7930	33
498	20231103	115600	269545460	7930	7930	7930	7930	0
499	20231103	115500	269545460	7930	7930	7930	7930	10
500	20231103	115400	269466160	7930	7930	7930	7930	22
501	20231103	115300	269291700	7930	7920	7930	7920	8
502	20231103	115200	269228310	7930	7930	7930	7930	1171
503	20231103	115100	259942280	7930	7930	7930	7930	0
504	20231103	115000	259942280	7930	7930	7930	7930	6
505	20231103	114900	259894700	7930	7930	7930	7930	327
506	20231103	114800	257301590	7930	7930	7930	7930	0
507	20231103	114700	257301590	7930	7930	7930	7930	1
508	20231103	114600	257293660	7930	7930	7930	7930	0
509	20231103	114500	257293660	7930	7930	7930	7930	1668
510	20231103	114400	244066420	7930	7930	7930	7930	2
511	20231103	114300	244050560	7930	7930	7930	7930	1
512	20231103	114200	244042630	7930	7930	7930	7930	0
513	20231103	114100	244042630	7930	7930	7930	7930	5
514	20231103	114000	244002980	7930	7930	7930	7930	1
515	20231103	113900	243995050	7930	7930	7930	7930	0
516	20231103	113800	243995050	7930	7930	7930	7930	0
517	20231103	113700	243995050	7930	7930	7930	7930	0
518	20231103	113600	243995050	7930	7930	7930	7930	0
519	20231103	113500	243995050	7930	7930	7930	7930	2377
520	20231103	113400	225145440	7930	7930	7930	7930	100
521	20231103	113300	224352440	7930	7930	7930	7930	8
522	20231103	113200	224289000	7930	7930	7930	7930	8
523	20231103	113100	224225560	7930	7930	7930	7930	344
524	20231103	113000	221497640	7930	7930	7930	7930	398
525	20231103	112900	218341500	7930	7930	7930	7930	0
526	20231103	112800	218341500	7930	7930	7930	7930	0
527	20231103	112700	218341500	7930	7930	7940	7930	750
528	20231103	112600	212393800	7930	7930	7930	7930	302
529	20231103	112500	209998940	7930	7930	7930	7930	10
530	20231103	112400	209919640	7930	7930	7930	7930	0
531	20231103	112300	209919640	7930	7930	7930	7930	100
532	20231103	112200	209126640	7920	7930	7930	7920	210
533	20231103	112100	207462440	7930	7930	7930	7930	842
534	20231103	112000	200785380	7930	7930	7930	7930	90
535	20231103	111900	200071680	7930	7930	7930	7930	0
536	20231103	111800	200071680	7930	7930	7930	7930	0
537	20231103	111700	200071680	7930	7930	7930	7930	0
538	20231103	111600	200071680	7930	7930	7930	7930	0
539	20231103	111500	200071680	7930	7930	7930	7930	2
540	20231103	111400	200055820	7930	7930	7930	7930	0
541	20231103	111300	200055820	7930	7930	7930	7930	43
542	20231103	111200	199714830	7930	7930	7930	7930	0
543	20231103	111100	199714830	7930	7930	7930	7930	0
544	20231103	111000	199714830	7930	7930	7930	7930	1050
545	20231103	110900	191388330	7930	7930	7930	7930	461
546	20231103	110800	187732600	7930	7930	7930	7930	1063
547	20231103	110700	179303010	7930	7930	7930	7930	5
548	20231103	110600	179263360	7920	7920	7920	7920	0
549	20231103	110500	179263360	7920	7920	7920	7920	109
550	20231103	110400	178400080	7920	7920	7920	7920	0
551	20231103	110300	178400080	7920	7920	7920	7920	1
552	20231103	110200	178392160	7920	7920	7920	7920	0
553	20231103	110100	178392160	7920	7920	7920	7920	0
554	20231103	110000	178392160	7920	7920	7920	7920	0
555	20231103	105900	178392160	7920	7920	7920	7920	137
556	20231103	105800	177307120	7930	7930	7930	7930	1169
557	20231103	105700	168036950	7930	7930	7930	7930	17
558	20231103	105600	167902140	7930	7930	7930	7930	0
559	20231103	105500	167902140	7930	7930	7930	7930	20
560	20231103	105400	167743540	7920	7920	7920	7920	0
561	20231103	105300	167743540	7920	7920	7920	7920	51
562	20231103	105200	167339620	7930	7930	7930	7930	1
563	20231103	105100	167331690	7920	7920	7920	7920	1
564	20231103	105000	167323770	7930	7930	7930	7930	0
565	20231103	104900	167323770	7930	7930	7930	7930	5
566	20231103	104800	167284120	7930	7930	7930	7930	100
567	20231103	104700	166491120	7930	7930	7930	7930	400
568	20231103	104600	163319120	7930	7930	7930	7930	300
569	20231103	104500	160940120	7930	7930	7930	7930	0
570	20231103	104400	160940120	7930	7930	7930	7930	1
571	20231103	104300	160932190	7930	7930	7930	7930	3
572	20231103	104200	160908400	7930	7930	7930	7930	2425
573	20231103	104100	141678150	7920	7930	7930	7920	198
574	20231103	104000	140109030	7920	7920	7920	7920	0
575	20231103	103900	140109030	7920	7920	7920	7920	0
576	20231103	103800	140109030	7920	7920	7920	7920	5
577	20231103	103700	140069430	7930	7930	7930	7930	0
578	20231103	103600	140069430	7930	7930	7930	7930	29
579	20231103	103500	139839460	7930	7930	7930	7930	0
580	20231103	103400	139839460	7930	7930	7930	7930	0
581	20231103	103300	139839460	7930	7930	7930	7930	0
582	20231103	103200	139839460	7930	7930	7930	7930	23
583	20231103	103100	139657070	7930	7930	7930	7930	0
584	20231103	103000	139657070	7930	7930	7930	7930	1
585	20231103	102900	139649140	7930	7930	7930	7930	0
586	20231103	102800	139649140	7930	7930	7930	7930	359
587	20231103	102700	136802270	7930	7930	7930	7930	32
588	20231103	102600	136548510	7930	7930	7930	7930	200
589	20231103	102500	134962510	7930	7930	7930	7930	100
590	20231103	102400	134169510	7950	7950	7950	7950	0
591	20231103	102300	134169510	7950	7930	7950	7930	200
592	20231103	102200	132583030	7930	7930	7930	7930	224
593	20231103	102100	130806710	7930	7930	7930	7930	4
594	20231103	102000	130774990	7930	7930	7930	7930	148
595	20231103	101900	129601350	7940	7940	7940	7940	0
596	20231103	101800	129601350	7940	7930	7940	7930	251
597	20231103	101700	127610670	7930	7930	7930	7930	13
598	20231103	101600	127507580	7930	7930	7930	7930	164
599	20231103	101500	126207060	7930	7930	7930	7930	113
600	20231103	101400	125310970	7940	7930	7940	7930	400
601	20231103	101300	122138310	7930	7930	7930	7930	0
602	20231103	101200	122138310	7930	7930	7950	7930	404
603	20231103	101100	118931110	7930	7930	7930	7930	119
604	20231103	101000	117987440	7930	7930	7930	7930	14
605	20231103	100900	117876420	7930	7930	7930	7930	206
606	20231103	100800	116242840	7930	7930	7930	7930	6
607	20231103	100700	116195260	7930	7930	7930	7930	194
608	20231103	100600	114656840	7930	7930	7930	7930	0
609	20231103	100500	114656840	7930	7930	7930	7930	0
610	20231103	100400	114656840	7930	7930	7930	7930	0
611	20231103	100300	114656840	7930	7930	7930	7930	559
612	20231103	100200	110223970	7930	7930	7930	7930	20
613	20231103	100100	110065370	7930	7930	7930	7930	5
614	20231103	100000	110025720	7910	7920	7920	7910	88
615	20231103	095900	109329590	7930	7930	7930	7930	6
616	20231103	095800	109282010	7920	7920	7920	7920	0
617	20231103	095700	109282010	7920	7920	7920	7920	0
618	20231103	095600	109282010	7920	7920	7920	7920	0
619	20231103	095500	109282010	7920	7930	7930	7920	9
620	20231103	095400	109210720	7920	7920	7920	7920	55
621	20231103	095300	108775120	7910	7910	7910	7910	63
622	20231103	095200	108276790	7910	7920	7920	7910	142
623	20231103	095100	107153470	7930	7930	7930	7930	0
624	20231103	095000	107153470	7930	7920	7930	7920	1008
625	20231103	094900	99160410	7910	7920	7920	7910	1161
626	20231103	094800	89976790	7920	7920	7920	7920	5
627	20231103	094700	89937190	7910	7920	7920	7910	82
628	20231103	094600	89288560	7920	7920	7920	7920	0
629	20231103	094500	89288560	7920	7910	7920	7910	106
630	20231103	094400	88449880	7920	7920	7920	7920	0
631	20231103	094300	88449880	7920	7920	7920	7920	65
632	20231103	094200	87935080	7920	7920	7920	7920	140
633	20231103	094100	86826280	7920	7920	7920	7920	180
634	20231103	094000	85400680	7930	7930	7930	7930	11
635	20231103	093900	85313450	7930	7930	7930	7930	7
636	20231103	093800	85257940	7930	7930	7930	7930	0
637	20231103	093700	85257940	7930	7930	7930	7930	0
638	20231103	093600	85257940	7930	7930	7930	7930	0
639	20231103	093500	85257940	7930	7930	7930	7930	0
640	20231103	093400	85257940	7930	7930	7930	7930	1
641	20231103	093300	85250010	7930	7930	7930	7930	20
642	20231103	093200	85091410	7930	7930	7940	7930	836
643	20231103	093100	78461920	7930	7920	7930	7920	45
644	20231103	093000	78105410	7930	7920	7930	7910	13
645	20231103	092900	78002460	7920	7920	7920	7920	611
646	20231103	092800	73163340	7930	7930	7930	7930	28
647	20231103	092700	72941300	7930	7930	7930	7930	102
648	20231103	092600	72132440	7930	7930	7930	7930	11
649	20231103	092500	72045210	7930	7930	7930	7930	21
650	20231103	092400	71878680	7930	7930	7930	7930	220
651	20231103	092300	70134080	7930	7930	7930	7930	10
652	20231103	092200	70054780	7930	7930	7930	7930	537
653	20231103	092100	65796370	7930	7930	7930	7930	80
654	20231103	092000	65161970	7930	7930	7930	7930	937
655	20231103	091900	57731560	7920	7930	7930	7920	110
656	20231103	091800	56859360	7920	7930	7930	7920	304
657	20231103	091700	54449670	7920	7920	7920	7920	138
658	20231103	091600	53356710	7920	7940	7940	7920	32
659	20231103	091500	53103070	7950	7930	7950	7920	518
660	20231103	091400	48997010	7930	7950	7950	7930	969
661	20231103	091300	41307740	7950	7930	7950	7930	222
662	20231103	091200	39546250	7940	7940	7940	7930	593
663	20231103	091100	34841120	7930	7930	7930	7930	336
664	20231103	091000	32176640	7960	7930	7960	7920	1101
665	20231103	090900	23445860	7920	7930	7930	7920	138
666	20231103	090800	22352890	7920	7920	7920	7920	0
667	20231103	090700	22352890	7920	7910	7920	7900	740
668	20231103	090600	16502390	7920	7930	7930	7920	243
669	20231103	090500	14576610	7920	7930	7930	7920	414
670	20231103	090400	11295630	7930	7930	7930	7930	152
671	20231103	090300	10090270	7930	7930	7930	7930	162
672	20231103	090200	8805610	7930	7960	7970	7930	497
673	20231103	090100	4862790	7930	7940	7950	7930	260
674	20231103	090000	2799300	7940	7930	7940	7930	353