KissMeData/303360/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205900	71965015	2920	2920	2920	2920	1478
3	20231103	205800	71965015	2920	2920	2920	2920	0
4	20231103	205700	71965015	2920	2920	2920	2920	0
5	20231103	205600	71965015	2920	2920	2920	2920	0
6	20231103	205500	71965015	2920	2920	2920	2920	0
7	20231103	205400	71965015	2920	2920	2920	2920	0
8	20231103	205300	71965015	2920	2920	2920	2920	0
9	20231103	205200	71965015	2920	2920	2920	2920	0
10	20231103	205100	71965015	2920	2920	2920	2920	0
11	20231103	205000	71965015	2920	2920	2920	2920	0
12	20231103	204900	71965015	2920	2920	2920	2920	0
13	20231103	204800	71965015	2920	2920	2920	2920	0
14	20231103	204700	71965015	2920	2920	2920	2920	0
15	20231103	204600	71965015	2920	2920	2920	2920	0
16	20231103	204500	71965015	2920	2920	2920	2920	0
17	20231103	204400	71965015	2920	2920	2920	2920	0
18	20231103	204300	71965015	2920	2920	2920	2920	0
19	20231103	204200	71965015	2920	2920	2920	2920	0
20	20231103	204100	71965015	2920	2920	2920	2920	0
21	20231103	204000	71965015	2920	2920	2920	2920	0
22	20231103	203900	71965015	2920	2920	2920	2920	0
23	20231103	203800	71965015	2920	2920	2920	2920	0
24	20231103	203700	71965015	2920	2920	2920	2920	0
25	20231103	203600	71965015	2920	2920	2920	2920	0
26	20231103	203500	71965015	2920	2920	2920	2920	0
27	20231103	203400	71965015	2920	2920	2920	2920	0
28	20231103	203300	71965015	2920	2920	2920	2920	0
29	20231103	203200	71965015	2920	2920	2920	2920	0
30	20231103	203100	71965015	2920	2920	2920	2920	0
31	20231103	203000	71965015	2920	2920	2920	2920	0
32	20231103	202900	71965015	2920	2920	2920	2920	1478
33	20231103	202800	71965015	2920	2920	2920	2920	0
34	20231103	202700	71965015	2920	2920	2920	2920	0
35	20231103	202600	71965015	2920	2920	2920	2920	0
36	20231103	202500	71965015	2920	2920	2920	2920	0
37	20231103	202400	71965015	2920	2920	2920	2920	0
38	20231103	202300	71965015	2920	2920	2920	2920	0
39	20231103	202200	71965015	2920	2920	2920	2920	0
40	20231103	202100	71965015	2920	2920	2920	2920	0
41	20231103	202000	71965015	2920	2920	2920	2920	0
42	20231103	201900	71965015	2920	2920	2920	2920	0
43	20231103	201800	71965015	2920	2920	2920	2920	0
44	20231103	201700	71965015	2920	2920	2920	2920	0
45	20231103	201600	71965015	2920	2920	2920	2920	0
46	20231103	201500	71965015	2920	2920	2920	2920	0
47	20231103	201400	71965015	2920	2920	2920	2920	0
48	20231103	201300	71965015	2920	2920	2920	2920	0
49	20231103	201200	71965015	2920	2920	2920	2920	0
50	20231103	201100	71965015	2920	2920	2920	2920	0
51	20231103	201000	71965015	2920	2920	2920	2920	0
52	20231103	200900	71965015	2920	2920	2920	2920	0
53	20231103	200800	71965015	2920	2920	2920	2920	0
54	20231103	200700	71965015	2920	2920	2920	2920	0
55	20231103	200600	71965015	2920	2920	2920	2920	0
56	20231103	200500	71965015	2920	2920	2920	2920	0
57	20231103	200400	71965015	2920	2920	2920	2920	0
58	20231103	200300	71965015	2920	2920	2920	2920	0
59	20231103	200200	71965015	2920	2920	2920	2920	0
60	20231103	200100	71965015	2920	2920	2920	2920	0
61	20231103	200000	71965015	2920	2920	2920	2920	0
62	20231103	195900	71965015	2920	2920	2920	2920	1478
63	20231103	195800	71965015	2920	2920	2920	2920	0
64	20231103	195700	71965015	2920	2920	2920	2920	0
65	20231103	195600	71965015	2920	2920	2920	2920	0
66	20231103	195500	71965015	2920	2920	2920	2920	0
67	20231103	195400	71965015	2920	2920	2920	2920	0
68	20231103	195300	71965015	2920	2920	2920	2920	0
69	20231103	195200	71965015	2920	2920	2920	2920	0
70	20231103	195100	71965015	2920	2920	2920	2920	0
71	20231103	195000	71965015	2920	2920	2920	2920	0
72	20231103	194900	71965015	2920	2920	2920	2920	0
73	20231103	194800	71965015	2920	2920	2920	2920	0
74	20231103	194700	71965015	2920	2920	2920	2920	0
75	20231103	194600	71965015	2920	2920	2920	2920	0
76	20231103	194500	71965015	2920	2920	2920	2920	0
77	20231103	194400	71965015	2920	2920	2920	2920	0
78	20231103	194300	71965015	2920	2920	2920	2920	0
79	20231103	194200	71965015	2920	2920	2920	2920	0
80	20231103	194100	71965015	2920	2920	2920	2920	0
81	20231103	194000	71965015	2920	2920	2920	2920	0
82	20231103	193900	71965015	2920	2920	2920	2920	0
83	20231103	193800	71965015	2920	2920	2920	2920	0
84	20231103	193700	71965015	2920	2920	2920	2920	0
85	20231103	193600	71965015	2920	2920	2920	2920	0
86	20231103	193500	71965015	2920	2920	2920	2920	0
87	20231103	193400	71965015	2920	2920	2920	2920	0
88	20231103	193300	71965015	2920	2920	2920	2920	0
89	20231103	193200	71965015	2920	2920	2920	2920	0
90	20231103	193100	71965015	2920	2920	2920	2920	0
91	20231103	193000	71965015	2920	2920	2920	2920	0
92	20231103	192900	71965015	2920	2920	2920	2920	1478
93	20231103	192800	71965015	2920	2920	2920	2920	0
94	20231103	192700	71965015	2920	2920	2920	2920	0
95	20231103	192600	71965015	2920	2920	2920	2920	0
96	20231103	192500	71965015	2920	2920	2920	2920	0
97	20231103	192400	71965015	2920	2920	2920	2920	0
98	20231103	192300	71965015	2920	2920	2920	2920	0
99	20231103	192200	71965015	2920	2920	2920	2920	0
100	20231103	192100	71965015	2920	2920	2920	2920	0
101	20231103	192000	71965015	2920	2920	2920	2920	0
102	20231103	191900	71965015	2920	2920	2920	2920	0
103	20231103	191800	71965015	2920	2920	2920	2920	0
104	20231103	191700	71965015	2920	2920	2920	2920	0
105	20231103	191600	71965015	2920	2920	2920	2920	0
106	20231103	191500	71965015	2920	2920	2920	2920	0
107	20231103	191400	71965015	2920	2920	2920	2920	0
108	20231103	191300	71965015	2920	2920	2920	2920	0
109	20231103	191200	71965015	2920	2920	2920	2920	0
110	20231103	191100	71965015	2920	2920	2920	2920	0
111	20231103	191000	71965015	2920	2920	2920	2920	0
112	20231103	190900	71965015	2920	2920	2920	2920	0
113	20231103	190800	71965015	2920	2920	2920	2920	0
114	20231103	190700	71965015	2920	2920	2920	2920	0
115	20231103	190600	71965015	2920	2920	2920	2920	0
116	20231103	190500	71965015	2920	2920	2920	2920	0
117	20231103	190400	71965015	2920	2920	2920	2920	0
118	20231103	190300	71965015	2920	2920	2920	2920	0
119	20231103	190200	71965015	2920	2920	2920	2920	0
120	20231103	190100	71965015	2920	2920	2920	2920	0
121	20231103	190000	71965015	2920	2920	2920	2920	0
122	20231103	185900	71965015	2920	2920	2920	2920	1478
123	20231103	185800	71965015	2920	2920	2920	2920	0
124	20231103	185700	71965015	2920	2920	2920	2920	0
125	20231103	185600	71965015	2920	2920	2920	2920	0
126	20231103	185500	71965015	2920	2920	2920	2920	0
127	20231103	185400	71965015	2920	2920	2920	2920	0
128	20231103	185300	71965015	2920	2920	2920	2920	0
129	20231103	185200	71965015	2920	2920	2920	2920	0
130	20231103	185100	71965015	2920	2920	2920	2920	0
131	20231103	185000	71965015	2920	2920	2920	2920	0
132	20231103	184900	71965015	2920	2920	2920	2920	0
133	20231103	184800	71965015	2920	2920	2920	2920	0
134	20231103	184700	71965015	2920	2920	2920	2920	0
135	20231103	184600	71965015	2920	2920	2920	2920	0
136	20231103	184500	71965015	2920	2920	2920	2920	0
137	20231103	184400	71965015	2920	2920	2920	2920	0
138	20231103	184300	71965015	2920	2920	2920	2920	0
139	20231103	184200	71965015	2920	2920	2920	2920	0
140	20231103	184100	71965015	2920	2920	2920	2920	0
141	20231103	184000	71965015	2920	2920	2920	2920	0
142	20231103	183900	71965015	2920	2920	2920	2920	0
143	20231103	183800	71965015	2920	2920	2920	2920	0
144	20231103	183700	71965015	2920	2920	2920	2920	0
145	20231103	183600	71965015	2920	2920	2920	2920	0
146	20231103	183500	71965015	2920	2920	2920	2920	0
147	20231103	183400	71965015	2920	2920	2920	2920	0
148	20231103	183300	71965015	2920	2920	2920	2920	0
149	20231103	183200	71965015	2920	2920	2920	2920	0
150	20231103	183100	71965015	2920	2920	2920	2920	0
151	20231103	183000	71965015	2920	2920	2920	2920	0
152	20231103	182900	71965015	2920	2920	2920	2920	1478
153	20231103	182800	71965015	2920	2920	2920	2920	0
154	20231103	182700	71965015	2920	2920	2920	2920	0
155	20231103	182600	71965015	2920	2920	2920	2920	0
156	20231103	182500	71965015	2920	2920	2920	2920	0
157	20231103	182400	71965015	2920	2920	2920	2920	0
158	20231103	182300	71965015	2920	2920	2920	2920	0
159	20231103	182200	71965015	2920	2920	2920	2920	0
160	20231103	182100	71965015	2920	2920	2920	2920	0
161	20231103	182000	71965015	2920	2920	2920	2920	0
162	20231103	181900	71965015	2920	2920	2920	2920	0
163	20231103	181800	71965015	2920	2920	2920	2920	0
164	20231103	181700	71965015	2920	2920	2920	2920	0
165	20231103	181600	71965015	2920	2920	2920	2920	0
166	20231103	181500	71965015	2920	2920	2920	2920	0
167	20231103	181400	71965015	2920	2920	2920	2920	0
168	20231103	181300	71965015	2920	2920	2920	2920	0
169	20231103	181200	71965015	2920	2920	2920	2920	0
170	20231103	181100	71965015	2920	2920	2920	2920	0
171	20231103	181000	71965015	2920	2920	2920	2920	0
172	20231103	180900	71965015	2920	2920	2920	2920	0
173	20231103	180800	71965015	2920	2920	2920	2920	0
174	20231103	180700	71965015	2920	2920	2920	2920	0
175	20231103	180600	71965015	2920	2920	2920	2920	0
176	20231103	180500	71965015	2920	2920	2920	2920	0
177	20231103	180400	71965015	2920	2920	2920	2920	0
178	20231103	180300	71965015	2920	2920	2920	2920	0
179	20231103	180200	71965015	2920	2920	2920	2920	0
180	20231103	180100	71965015	2920	2920	2920	2920	0
181	20231103	180000	71965015	2920	2920	2920	2920	0
182	20231103	175900	71965015	2920	2920	2920	2920	1478
183	20231103	175800	71965015	2920	2920	2920	2920	0
184	20231103	175700	71965015	2920	2920	2920	2920	0
185	20231103	175600	71965015	2920	2920	2920	2920	0
186	20231103	175500	71965015	2920	2920	2920	2920	0
187	20231103	175400	71965015	2920	2920	2920	2920	0
188	20231103	175300	71965015	2920	2920	2920	2920	0
189	20231103	175200	71965015	2920	2920	2920	2920	0
190	20231103	175100	71965015	2920	2920	2920	2920	0
191	20231103	175000	71965015	2920	2920	2920	2920	0
192	20231103	174900	71965015	2920	2920	2920	2920	0
193	20231103	174800	71965015	2920	2920	2920	2920	0
194	20231103	174700	71965015	2920	2920	2920	2920	0
195	20231103	174600	71965015	2920	2920	2920	2920	0
196	20231103	174500	71965015	2920	2920	2920	2920	0
197	20231103	174400	71965015	2920	2920	2920	2920	0
198	20231103	174300	71965015	2920	2920	2920	2920	0
199	20231103	174200	71965015	2920	2920	2920	2920	0
200	20231103	174100	71965015	2920	2920	2920	2920	0
201	20231103	174000	71965015	2920	2920	2920	2920	0
202	20231103	173900	71965015	2920	2920	2920	2920	0
203	20231103	173800	71965015	2920	2920	2920	2920	0
204	20231103	173700	71965015	2920	2920	2920	2920	0
205	20231103	173600	71965015	2920	2920	2920	2920	0
206	20231103	173500	71965015	2920	2920	2920	2920	0
207	20231103	173400	71965015	2920	2920	2920	2920	0
208	20231103	173300	71965015	2920	2920	2920	2920	0
209	20231103	173200	71965015	2920	2920	2920	2920	0
210	20231103	173100	71965015	2920	2920	2920	2920	0
211	20231103	173000	71965015	2920	2920	2920	2920	0
212	20231103	172900	71965015	2920	2920	2920	2920	1478
213	20231103	172800	71965015	2920	2920	2920	2920	0
214	20231103	172700	71965015	2920	2920	2920	2920	0
215	20231103	172600	71965015	2920	2920	2920	2920	0
216	20231103	172500	71965015	2920	2920	2920	2920	0
217	20231103	172400	71965015	2920	2920	2920	2920	0
218	20231103	172300	71965015	2920	2920	2920	2920	0
219	20231103	172200	71965015	2920	2920	2920	2920	0
220	20231103	172100	71965015	2920	2920	2920	2920	0
221	20231103	172000	71965015	2920	2920	2920	2920	0
222	20231103	171900	71965015	2920	2920	2920	2920	0
223	20231103	171800	71965015	2920	2920	2920	2920	0
224	20231103	171700	71965015	2920	2920	2920	2920	0
225	20231103	171600	71965015	2920	2920	2920	2920	0
226	20231103	171500	71965015	2920	2920	2920	2920	0
227	20231103	171400	71965015	2920	2920	2920	2920	0
228	20231103	171300	71965015	2920	2920	2920	2920	0
229	20231103	171200	71965015	2920	2920	2920	2920	0
230	20231103	171100	71965015	2920	2920	2920	2920	0
231	20231103	171000	71965015	2920	2920	2920	2920	0
232	20231103	170900	71965015	2920	2920	2920	2920	0
233	20231103	170800	71965015	2920	2920	2920	2920	0
234	20231103	170700	71965015	2920	2920	2920	2920	0
235	20231103	170600	71965015	2920	2920	2920	2920	0
236	20231103	170500	71965015	2920	2920	2920	2920	0
237	20231103	170400	71965015	2920	2920	2920	2920	0
238	20231103	170300	71965015	2920	2920	2920	2920	0
239	20231103	170200	71965015	2920	2920	2920	2920	0
240	20231103	170100	71965015	2920	2920	2920	2920	0
241	20231103	170000	71965015	2920	2920	2920	2920	0
242	20231103	165900	71965015	2920	2920	2920	2920	1478
243	20231103	165800	71965015	2920	2920	2920	2920	0
244	20231103	165700	71965015	2920	2920	2920	2920	0
245	20231103	165600	71965015	2920	2920	2920	2920	0
246	20231103	165500	71965015	2920	2920	2920	2920	0
247	20231103	165400	71965015	2920	2920	2920	2920	0
248	20231103	165300	71965015	2920	2920	2920	2920	0
249	20231103	165200	71965015	2920	2920	2920	2920	0
250	20231103	165100	71965015	2920	2920	2920	2920	0
251	20231103	165000	71965015	2920	2920	2920	2920	0
252	20231103	164900	71965015	2920	2920	2920	2920	0
253	20231103	164800	71965015	2920	2920	2920	2920	0
254	20231103	164700	71965015	2920	2920	2920	2920	0
255	20231103	164600	71965015	2920	2920	2920	2920	0
256	20231103	164500	71965015	2920	2920	2920	2920	0
257	20231103	164400	71965015	2920	2920	2920	2920	0
258	20231103	164300	71965015	2920	2920	2920	2920	0
259	20231103	164200	71965015	2920	2920	2920	2920	0
260	20231103	164100	71965015	2920	2920	2920	2920	0
261	20231103	164000	71965015	2920	2920	2920	2920	0
262	20231103	163900	71965015	2920	2920	2920	2920	0
263	20231103	163800	71965015	2920	2920	2920	2920	0
264	20231103	163700	71965015	2920	2920	2920	2920	0
265	20231103	163600	71965015	2920	2920	2920	2920	0
266	20231103	163500	71965015	2920	2920	2920	2920	0
267	20231103	163400	71965015	2920	2920	2920	2920	0
268	20231103	163300	71965015	2920	2920	2920	2920	0
269	20231103	163200	71965015	2920	2920	2920	2920	0
270	20231103	163100	71965015	2920	2920	2920	2920	0
271	20231103	163000	71965015	2920	2920	2920	2920	0
272	20231103	162900	71965015	2920	2920	2920	2920	1478
273	20231103	162800	71965015	2920	2920	2920	2920	0
274	20231103	162700	71965015	2920	2920	2920	2920	0
275	20231103	162600	71965015	2920	2920	2920	2920	0
276	20231103	162500	71965015	2920	2920	2920	2920	0
277	20231103	162400	71965015	2920	2920	2920	2920	0
278	20231103	162300	71965015	2920	2920	2920	2920	0
279	20231103	162200	71965015	2920	2920	2920	2920	0
280	20231103	162100	71965015	2920	2920	2920	2920	0
281	20231103	162000	71965015	2920	2920	2920	2920	0
282	20231103	161900	71965015	2920	2920	2920	2920	0
283	20231103	161800	71965015	2920	2920	2920	2920	0
284	20231103	161700	71965015	2920	2920	2920	2920	0
285	20231103	161600	71965015	2920	2920	2920	2920	0
286	20231103	161500	71965015	2920	2920	2920	2920	0
287	20231103	161400	71965015	2920	2920	2920	2920	0
288	20231103	161300	71965015	2920	2920	2920	2920	0
289	20231103	161200	71965015	2920	2920	2920	2920	0
290	20231103	161100	71965015	2920	2920	2920	2920	0
291	20231103	161000	71965015	2920	2920	2920	2920	0
292	20231103	160900	71965015	2920	2920	2920	2920	0
293	20231103	160800	71965015	2920	2920	2920	2920	0
294	20231103	160700	71965015	2920	2920	2920	2920	0
295	20231103	160600	71965015	2920	2920	2920	2920	0
296	20231103	160500	71965015	2920	2920	2920	2920	0
297	20231103	160400	71965015	2920	2920	2920	2920	0
298	20231103	160300	71965015	2920	2920	2920	2920	0
299	20231103	160200	71965015	2920	2920	2920	2920	0
300	20231103	160100	71965015	2920	2920	2920	2920	0
301	20231103	160000	71965015	2920	2920	2920	2920	0
302	20231103	155900	71965015	2920	2920	2920	2920	1478
303	20231103	155800	71965015	2920	2920	2920	2920	0
304	20231103	155700	71965015	2920	2920	2920	2920	0
305	20231103	155600	71965015	2920	2920	2920	2920	0
306	20231103	155500	71965015	2920	2920	2920	2920	0
307	20231103	155400	71965015	2920	2920	2920	2920	0
308	20231103	155300	71965015	2920	2920	2920	2920	0
309	20231103	155200	71965015	2920	2920	2920	2920	0
310	20231103	155100	71965015	2920	2920	2920	2920	0
311	20231103	155000	71965015	2920	2920	2920	2920	0
312	20231103	154900	71965015	2920	2920	2920	2920	0
313	20231103	154800	71965015	2920	2920	2920	2920	0
314	20231103	154700	71965015	2920	2920	2920	2920	0
315	20231103	154600	71965015	2920	2920	2920	2920	0
316	20231103	154500	71965015	2920	2920	2920	2920	0
317	20231103	154400	71965015	2920	2920	2920	2920	0
318	20231103	154300	71965015	2920	2920	2920	2920	0
319	20231103	154200	71965015	2920	2920	2920	2920	0
320	20231103	154100	71965015	2920	2920	2920	2920	0
321	20231103	154000	71965015	2920	2920	2920	2920	0
322	20231103	153900	71965015	2920	2920	2920	2920	0
323	20231103	153800	71965015	2920	2920	2920	2920	0
324	20231103	153700	71965015	2920	2920	2920	2920	0
325	20231103	153600	71965015	2920	2920	2920	2920	0
326	20231103	153500	71965015	2920	2920	2920	2920	0
327	20231103	153400	71965015	2920	2920	2920	2920	0
328	20231103	153300	71965015	2920	2920	2920	2920	0
329	20231103	153200	71965015	2920	2920	2920	2920	0
330	20231103	153100	71965015	2920	2920	2920	2920	0
331	20231103	153000	71965015	2920	2920	2920	2920	1478
332	20231103	152900	67649255	2920	2920	2920	2920	0
333	20231103	152800	67649255	2920	2920	2920	2920	0
334	20231103	152700	67649255	2920	2920	2920	2920	0
335	20231103	152600	67649255	2920	2920	2920	2920	0
336	20231103	152500	67649255	2920	2920	2920	2920	0
337	20231103	152400	67649255	2920	2920	2920	2920	0
338	20231103	152300	67649255	2920	2920	2920	2920	0
339	20231103	152200	67649255	2920	2920	2920	2920	0
340	20231103	152100	67649255	2920	2920	2920	2920	0
341	20231103	152000	67649255	2920	2920	2920	2920	0
342	20231103	151900	67649255	2920	2920	2920	2920	0
343	20231103	151800	67649255	2920	2900	2920	2900	100
344	20231103	151700	67359230	2900	2900	2900	2900	0
345	20231103	151600	67359230	2900	2900	2900	2900	0
346	20231103	151500	67359230	2900	2900	2900	2900	0
347	20231103	151400	67359230	2900	2900	2900	2900	0
348	20231103	151300	67359230	2900	2900	2900	2900	0
349	20231103	151200	67359230	2900	2900	2900	2900	0
350	20231103	151100	67359230	2900	2900	2900	2900	1
351	20231103	151000	67356330	2905	2905	2905	2905	0
352	20231103	150900	67356330	2905	2905	2905	2905	0
353	20231103	150800	67356330	2905	2905	2905	2905	1
354	20231103	150700	67353425	2920	2920	2920	2920	0
355	20231103	150600	67353425	2920	2915	2920	2915	6
356	20231103	150500	67335930	2920	2920	2920	2920	0
357	20231103	150400	67335930	2920	2905	2920	2905	19
358	20231103	150300	67280575	2915	2910	2915	2910	119
359	20231103	150200	66933695	2915	2910	2915	2910	5
360	20231103	150100	66919125	2915	2910	2915	2910	29
361	20231103	150000	66834645	2910	2910	2910	2910	0
362	20231103	145900	66834645	2910	2900	2910	2880	19
363	20231103	145800	66779775	2915	2915	2915	2915	0
364	20231103	145700	66779775	2915	2915	2915	2915	0
365	20231103	145600	66779775	2915	2915	2915	2915	356
366	20231103	145500	65742035	2915	2915	2915	2915	0
367	20231103	145400	65742035	2915	2915	2915	2915	0
368	20231103	145300	65742035	2915	2915	2915	2915	0
369	20231103	145200	65742035	2915	2915	2915	2915	0
370	20231103	145100	65742035	2915	2915	2915	2915	0
371	20231103	145000	65742035	2915	2915	2915	2915	0
372	20231103	144900	65742035	2915	2915	2915	2915	5
373	20231103	144800	65727460	2920	2920	2920	2920	0
374	20231103	144700	65727460	2920	2920	2920	2920	0
375	20231103	144600	65727460	2920	2920	2920	2920	30
376	20231103	144500	65639860	2920	2900	2920	2900	3
377	20231103	144400	65631120	2900	2900	2900	2900	1
378	20231103	144300	65628220	2920	2920	2920	2920	0
379	20231103	144200	65628220	2920	2920	2920	2920	0
380	20231103	144100	65628220	2920	2920	2920	2920	0
381	20231103	144000	65628220	2920	2915	2920	2915	2
382	20231103	143900	65622385	2920	2920	2920	2920	0
383	20231103	143800	65622385	2920	2910	2920	2910	50
384	20231103	143700	65476860	2910	2910	2910	2910	0
385	20231103	143600	65476860	2910	2910	2910	2910	0
386	20231103	143500	65476860	2910	2910	2910	2910	0
387	20231103	143400	65476860	2910	2910	2910	2910	0
388	20231103	143300	65476860	2910	2910	2910	2910	814
389	20231103	143200	63108120	2910	2910	2910	2910	0
390	20231103	143100	63108120	2910	2910	2910	2910	0
391	20231103	143000	63108120	2910	2910	2910	2910	0
392	20231103	142900	63108120	2910	2910	2910	2910	0
393	20231103	142800	63108120	2910	2910	2910	2910	0
394	20231103	142700	63108120	2910	2910	2910	2910	0
395	20231103	142600	63108120	2910	2910	2910	2910	0
396	20231103	142500	63108120	2910	2910	2910	2910	0
397	20231103	142400	63108120	2910	2910	2910	2910	0
398	20231103	142300	63108120	2910	2910	2910	2910	0
399	20231103	142200	63108120	2910	2910	2910	2910	0
400	20231103	142100	63108120	2910	2910	2910	2910	0
401	20231103	142000	63108120	2910	2910	2910	2910	0
402	20231103	141900	63108120	2910	2910	2910	2910	0
403	20231103	141800	63108120	2910	2910	2910	2910	0
404	20231103	141700	63108120	2910	2910	2910	2910	3
405	20231103	141600	63099390	2910	2910	2910	2910	0
406	20231103	141500	63099390	2910	2910	2910	2910	0
407	20231103	141400	63099390	2910	2910	2910	2910	1
408	20231103	141300	63096480	2910	2910	2910	2910	300
409	20231103	141200	62223480	2910	2910	2910	2910	0
410	20231103	141100	62223480	2910	2910	2910	2910	0
411	20231103	141000	62223480	2910	2910	2910	2910	61
412	20231103	140900	62045970	2910	2910	2910	2910	0
413	20231103	140800	62045970	2910	2910	2910	2910	0
414	20231103	140700	62045970	2910	2910	2910	2910	0
415	20231103	140600	62045970	2910	2910	2910	2910	0
416	20231103	140500	62045970	2910	2910	2910	2910	0
417	20231103	140400	62045970	2910	2910	2910	2910	0
418	20231103	140300	62045970	2910	2910	2910	2910	0
419	20231103	140200	62045970	2910	2910	2910	2910	0
420	20231103	140100	62045970	2910	2910	2910	2910	0
421	20231103	140000	62045970	2910	2910	2910	2910	0
422	20231103	135900	62045970	2910	2895	2910	2895	2
423	20231103	135800	62040165	2890	2890	2890	2890	0
424	20231103	135700	62040165	2890	2890	2890	2890	0
425	20231103	135600	62040165	2890	2890	2890	2890	0
426	20231103	135500	62040165	2890	2890	2890	2890	2
427	20231103	135400	62034385	2890	2890	2890	2890	1
428	20231103	135300	62031495	2910	2910	2910	2910	50
429	20231103	135200	61885995	2910	2910	2910	2910	0
430	20231103	135100	61885995	2910	2910	2910	2910	200
431	20231103	135000	61303995	2910	2910	2910	2910	0
432	20231103	134900	61303995	2910	2910	2910	2910	0
433	20231103	134800	61303995	2910	2910	2910	2910	0
434	20231103	134700	61303995	2910	2910	2910	2910	0
435	20231103	134600	61303995	2910	2910	2910	2910	0
436	20231103	134500	61303995	2910	2910	2910	2910	0
437	20231103	134400	61303995	2910	2910	2910	2910	0
438	20231103	134300	61303995	2910	2910	2910	2910	0
439	20231103	134200	61303995	2910	2910	2910	2910	0
440	20231103	134100	61303995	2910	2910	2910	2910	0
441	20231103	134000	61303995	2910	2905	2910	2905	2
442	20231103	133900	61298180	2910	2905	2910	2905	100
443	20231103	133800	61007380	2905	2905	2905	2905	0
444	20231103	133700	61007380	2905	2905	2905	2905	0
445	20231103	133600	61007380	2905	2905	2905	2905	0
446	20231103	133500	61007380	2905	2905	2905	2905	0
447	20231103	133400	61007380	2905	2890	2905	2890	2
448	20231103	133300	61001585	2905	2905	2905	2905	0
449	20231103	133200	61001585	2905	2905	2905	2905	0
450	20231103	133100	61001585	2905	2905	2905	2905	600
451	20231103	133000	59258585	2905	2905	2905	2905	0
452	20231103	132900	59258585	2905	2905	2905	2905	0
453	20231103	132800	59258585	2905	2905	2905	2905	0
454	20231103	132700	59258585	2905	2905	2905	2905	0
455	20231103	132600	59258585	2905	2905	2905	2905	0
456	20231103	132500	59258585	2905	2905	2905	2905	0
457	20231103	132400	59258585	2905	2895	2905	2895	4
458	20231103	132300	59246990	2895	2895	2895	2895	0
459	20231103	132200	59246990	2895	2900	2900	2895	2
460	20231103	132100	59241195	2905	2905	2905	2905	0
461	20231103	132000	59241195	2905	2905	2905	2905	0
462	20231103	131900	59241195	2905	2905	2905	2905	0
463	20231103	131800	59241195	2905	2905	2905	2905	0
464	20231103	131700	59241195	2905	2905	2905	2905	0
465	20231103	131600	59241195	2905	2905	2905	2905	1
466	20231103	131500	59238290	2905	2905	2905	2905	0
467	20231103	131400	59238290	2905	2905	2905	2905	0
468	20231103	131300	59238290	2905	2905	2905	2905	0
469	20231103	131200	59238290	2905	2905	2905	2905	0
470	20231103	131100	59238290	2905	2905	2905	2905	0
471	20231103	131000	59238290	2905	2905	2905	2905	0
472	20231103	130900	59238290	2905	2905	2905	2905	0
473	20231103	130800	59238290	2905	2905	2905	2905	0
474	20231103	130700	59238290	2905	2905	2905	2905	0
475	20231103	130600	59238290	2905	2905	2905	2905	0
476	20231103	130500	59238290	2905	2905	2905	2905	0
477	20231103	130400	59238290	2905	2905	2905	2905	0
478	20231103	130300	59238290	2905	2905	2905	2905	0
479	20231103	130200	59238290	2905	2905	2905	2905	0
480	20231103	130100	59238290	2905	2905	2905	2905	0
481	20231103	130000	59238290	2905	2900	2905	2900	3
482	20231103	125900	59229585	2880	2880	2880	2880	0
483	20231103	125800	59229585	2880	2880	2880	2880	0
484	20231103	125700	59229585	2880	2880	2880	2880	11
485	20231103	125600	59197905	2905	2905	2905	2905	0
486	20231103	125500	59197905	2905	2905	2905	2905	0
487	20231103	125400	59197905	2905	2905	2905	2905	0
488	20231103	125300	59197905	2905	2905	2905	2905	0
489	20231103	125200	59197905	2905	2905	2905	2905	0
490	20231103	125100	59197905	2905	2905	2905	2905	0
491	20231103	125000	59197905	2905	2905	2905	2905	0
492	20231103	124900	59197905	2905	2905	2905	2905	0
493	20231103	124800	59197905	2905	2905	2905	2905	0
494	20231103	124700	59197905	2905	2905	2905	2905	0
495	20231103	124600	59197905	2905	2905	2905	2905	0
496	20231103	124500	59197905	2905	2905	2905	2905	0
497	20231103	124400	59197905	2905	2905	2905	2905	0
498	20231103	124300	59197905	2905	2905	2905	2905	0
499	20231103	124200	59197905	2905	2905	2905	2905	0
500	20231103	124100	59197905	2905	2905	2905	2905	0
501	20231103	124000	59197905	2905	2905	2905	2905	0
502	20231103	123900	59197905	2905	2905	2905	2905	0
503	20231103	123800	59197905	2905	2905	2905	2905	30
504	20231103	123700	59110755	2905	2900	2905	2900	3
505	20231103	123600	59102050	2905	2900	2905	2900	213
506	20231103	123500	58484345	2900	2900	2900	2900	15
507	20231103	123400	58440845	2900	2900	2900	2900	0
508	20231103	123300	58440845	2900	2900	2900	2900	0
509	20231103	123200	58440845	2900	2900	2900	2900	0
510	20231103	123100	58440845	2900	2900	2900	2900	0
511	20231103	123000	58440845	2900	2900	2900	2900	0
512	20231103	122900	58440845	2900	2900	2900	2900	0
513	20231103	122800	58440845	2900	2900	2900	2900	0
514	20231103	122700	58440845	2900	2885	2900	2885	125
515	20231103	122600	58078410	2890	2885	2890	2885	166
516	20231103	122500	57599495	2885	2885	2885	2885	0
517	20231103	122400	57599495	2885	2885	2885	2885	5
518	20231103	122300	57585070	2885	2885	2885	2885	15
519	20231103	122200	57541795	2885	2885	2885	2885	0
520	20231103	122100	57541795	2885	2885	2885	2885	0
521	20231103	122000	57541795	2885	2885	2885	2885	0
522	20231103	121900	57541795	2885	2885	2885	2885	0
523	20231103	121800	57541795	2885	2880	2885	2880	7
524	20231103	121700	57521625	2880	2880	2880	2880	0
525	20231103	121600	57521625	2880	2880	2880	2880	0
526	20231103	121500	57521625	2880	2880	2880	2880	0
527	20231103	121400	57521625	2880	2880	2880	2880	0
528	20231103	121300	57521625	2880	2880	2880	2880	65
529	20231103	121200	57334425	2880	2880	2880	2880	40
530	20231103	121100	57219225	2880	2875	2880	2875	70
531	20231103	121000	57017970	2880	2870	2880	2870	42
532	20231103	120900	56897325	2870	2870	2870	2870	52
533	20231103	120800	56748085	2865	2865	2865	2865	3
534	20231103	120700	56739490	2865	2850	2865	2845	22
535	20231103	120600	56676495	2845	2845	2845	2845	0
536	20231103	120500	56676495	2845	2845	2845	2845	1
537	20231103	120400	56673650	2845	2845	2845	2845	0
538	20231103	120300	56673650	2845	2865	2865	2845	30
539	20231103	120200	56588065	2860	2860	2860	2860	0
540	20231103	120100	56588065	2860	2860	2860	2860	0
541	20231103	120000	56588065	2860	2860	2860	2860	0
542	20231103	115900	56588065	2860	2860	2860	2860	4
543	20231103	115800	56576625	2860	2860	2860	2860	10
544	20231103	115700	56548025	2865	2865	2865	2865	0
545	20231103	115600	56548025	2865	2865	2865	2865	3
546	20231103	115500	56539430	2865	2855	2865	2845	21
547	20231103	115400	56479485	2855	2865	2865	2830	7002
548	20231103	115300	36588060	2880	2880	2880	2880	0
549	20231103	115200	36588060	2880	2880	2880	2880	4
550	20231103	115100	36576540	2880	2880	2880	2880	0
551	20231103	115000	36576540	2880	2865	2880	2865	6
552	20231103	114900	36559330	2870	2865	2870	2865	9
553	20231103	114800	36533530	2865	2870	2870	2865	16
554	20231103	114700	36487675	2865	2870	2880	2865	42
555	20231103	114600	36367295	2865	2865	2880	2865	12
556	20231103	114500	36332895	2865	2870	2870	2865	17
557	20231103	114400	36284175	2870	2870	2870	2870	14
558	20231103	114300	36243995	2870	2875	2875	2870	117
559	20231103	114200	35908185	2875	2870	2875	2870	45
560	20231103	114100	35778835	2875	2875	2875	2870	38
561	20231103	114000	35669640	2880	2875	2890	2875	212
562	20231103	113900	35057130	2900	2900	2900	2900	188
563	20231103	113800	34511930	2900	2900	2900	2900	16
564	20231103	113700	34465530	2900	2900	2900	2900	16
565	20231103	113600	34419130	2885	2915	2950	2875	2019
566	20231103	113500	28583045	2915	2920	2920	2915	16
567	20231103	113400	28536340	2920	2920	2950	2920	26
568	20231103	113300	28460095	2950	2915	2950	2915	24
569	20231103	113200	28389695	2915	2920	2950	2915	26
570	20231103	113100	28313565	2920	2950	2950	2920	30
571	20231103	113000	28225515	2920	2915	2950	2915	368
572	20231103	112900	27140345	2915	2920	2950	2915	43
573	20231103	112800	27014180	2920	2930	2950	2920	23
574	20231103	112700	26946705	2950	2915	2950	2915	273
575	20231103	112600	26142230	2945	2920	2945	2915	16
576	20231103	112500	26095490	2920	2915	2950	2910	20
577	20231103	112400	26036990	2950	2940	2950	2905	49
578	20231103	112300	25893165	2905	2940	2940	2905	19
579	20231103	112200	25837900	2905	2905	2905	2905	14
580	20231103	112100	25797230	2905	2910	2915	2905	15
581	20231103	112000	25753580	2925	2925	2950	2925	39
582	20231103	111900	25639320	2925	2935	2935	2925	495
583	20231103	111800	24188795	2935	2935	2935	2935	15
584	20231103	111700	24144770	2935	2935	2935	2935	10
585	20231103	111600	24115420	2960	2960	2960	2960	0
586	20231103	111500	24115420	2960	2960	2960	2960	0
587	20231103	111400	24115420	2960	2960	2960	2960	0
588	20231103	111300	24115420	2960	2960	2960	2960	6
589	20231103	111200	24097660	2955	2955	2955	2955	0
590	20231103	111100	24097660	2955	2955	2955	2955	0
591	20231103	111000	24097660	2955	2960	2960	2955	3
592	20231103	110900	24088790	2960	2960	2960	2960	0
593	20231103	110800	24088790	2960	2960	2960	2960	0
594	20231103	110700	24088790	2960	2955	2960	2955	50
595	20231103	110600	23940795	2960	2960	2960	2960	0
596	20231103	110500	23940795	2960	2960	2960	2960	0
597	20231103	110400	23940795	2960	2960	2960	2960	0
598	20231103	110300	23940795	2960	2950	2960	2950	220
599	20231103	110200	23290790	2950	2950	2950	2950	0
600	20231103	110100	23290790	2950	2935	2950	2935	138
601	20231103	110000	22885175	2930	2920	2930	2920	2931
602	20231103	105900	14304820	2920	2920	2920	2920	3
603	20231103	105800	14296060	2920	2915	2920	2915	5
604	20231103	105700	14281475	2920	2920	2920	2920	12
605	20231103	105600	14246435	2920	2920	2920	2920	0
606	20231103	105500	14246435	2920	2920	2920	2920	0
607	20231103	105400	14246435	2920	2920	2920	2920	0
608	20231103	105300	14246435	2920	2920	2920	2920	0
609	20231103	105200	14246435	2920	2920	2920	2920	0
610	20231103	105100	14246435	2920	2920	2920	2920	0
611	20231103	105000	14246435	2920	2920	2920	2920	0
612	20231103	104900	14246435	2920	2920	2920	2920	0
613	20231103	104800	14246435	2920	2920	2920	2920	0
614	20231103	104700	14246435	2920	2920	2920	2920	0
615	20231103	104600	14246435	2920	2920	2920	2920	0
616	20231103	104500	14246435	2920	2905	2920	2905	25
617	20231103	104400	14173675	2905	2905	2905	2905	3
618	20231103	104300	14164960	2910	2920	2920	2910	34
619	20231103	104200	14065920	2920	2920	2920	2920	1
620	20231103	104100	14063000	2920	2920	2920	2920	0
621	20231103	104000	14063000	2920	2920	2920	2920	5
622	20231103	103900	14048400	2925	2920	2925	2920	5
623	20231103	103800	14033795	2920	2920	2920	2920	0
624	20231103	103700	14033795	2920	2920	2925	2920	29
625	20231103	103600	13949065	2925	2925	2925	2925	0
626	20231103	103500	13949065	2925	2925	2925	2925	250
627	20231103	103400	13217815	2925	2925	2925	2925	2
628	20231103	103300	13211965	2925	2925	2925	2925	0
629	20231103	103200	13211965	2925	2925	2925	2925	0
630	20231103	103100	13211965	2925	2925	2925	2925	0
631	20231103	103000	13211965	2925	2925	2925	2925	0
632	20231103	102900	13211965	2925	2925	2925	2925	10
633	20231103	102800	13182715	2925	2920	2925	2920	4
634	20231103	102700	13171030	2925	2925	2925	2925	0
635	20231103	102600	13171030	2925	2925	2925	2925	0
636	20231103	102500	13171030	2925	2915	2925	2915	7
637	20231103	102400	13150600	2925	2925	2925	2925	0
638	20231103	102300	13150600	2925	2925	2925	2925	0
639	20231103	102200	13150600	2925	2925	2925	2925	0
640	20231103	102100	13150600	2925	2925	2925	2925	0
641	20231103	102000	13150600	2925	2925	2925	2925	0
642	20231103	101900	13150600	2925	2925	2925	2925	0
643	20231103	101800	13150600	2925	2925	2925	2925	0
644	20231103	101700	13150600	2925	2925	2925	2925	0
645	20231103	101600	13150600	2925	2925	2925	2925	0
646	20231103	101500	13150600	2925	2925	2925	2925	0
647	20231103	101400	13150600	2925	2925	2925	2925	0
648	20231103	101300	13150600	2925	2925	2925	2925	0
649	20231103	101200	13150600	2925	2925	2925	2925	0
650	20231103	101100	13150600	2925	2925	2925	2925	0
651	20231103	101000	13150600	2925	2925	2925	2925	0
652	20231103	100900	13150600	2925	2925	2925	2925	0
653	20231103	100800	13150600	2925	2925	2925	2925	0
654	20231103	100700	13150600	2925	2925	2925	2925	0
655	20231103	100600	13150600	2925	2925	2925	2925	0
656	20231103	100500	13150600	2925	2925	2925	2925	0
657	20231103	100400	13150600	2925	2925	2925	2925	0
658	20231103	100300	13150600	2925	2905	2925	2905	226
659	20231103	100200	12494050	2925	2925	2925	2925	0
660	20231103	100100	12494050	2925	2925	2925	2925	1
661	20231103	100000	12491125	2905	2905	2905	2905	100
662	20231103	095900	12200625	2900	2900	2900	2900	10
663	20231103	095800	12171625	2930	2930	2930	2930	0
664	20231103	095700	12171625	2930	2930	2930	2930	0
665	20231103	095600	12171625	2930	2930	2930	2930	0
666	20231103	095500	12171625	2930	2930	2930	2930	0
667	20231103	095400	12171625	2930	2930	2930	2930	0
668	20231103	095300	12171625	2930	2930	2930	2930	0
669	20231103	095200	12171625	2930	2930	2930	2930	0
670	20231103	095100	12171625	2930	2930	2930	2930	0
671	20231103	095000	12171625	2930	2930	2930	2930	0
672	20231103	094900	12171625	2930	2925	2930	2925	13
673	20231103	094800	12133595	2885	2930	2930	2885	85
674	20231103	094700	11885890	2930	2910	2930	2910	45
675	20231103	094600	11754480	2930	2930	2930	2930	0
676	20231103	094500	11754480	2930	2910	2930	2910	260
677	20231103	094400	10995960	2910	2910	2910	2910	0
678	20231103	094300	10995960	2910	2910	2910	2905	14
679	20231103	094200	10955245	2885	2885	2885	2885	250
680	20231103	094100	10233995	2885	2885	2885	2885	0
681	20231103	094000	10233995	2885	2880	2885	2880	206
682	20231103	093900	9640460	2880	2880	2880	2880	0
683	20231103	093800	9640460	2880	2880	2880	2880	0
684	20231103	093700	9640460	2880	2880	2880	2880	0
685	20231103	093600	9640460	2880	2880	2880	2880	0
686	20231103	093500	9640460	2880	2880	2880	2880	1
687	20231103	093400	9637580	2880	2880	2880	2880	0
688	20231103	093300	9637580	2880	2880	2880	2880	2
689	20231103	093200	9631820	2880	2880	2880	2880	0
690	20231103	093100	9631820	2880	2880	2880	2880	0
691	20231103	093000	9631820	2880	2880	2880	2880	0
692	20231103	092900	9631820	2880	2875	2880	2875	49
693	20231103	092800	9490930	2875	2870	2875	2870	10
694	20231103	092700	9462205	2880	2880	2880	2880	0
695	20231103	092600	9462205	2880	2870	2880	2870	11
696	20231103	092500	9430625	2870	2870	2870	2870	3
697	20231103	092400	9422015	2870	2875	2875	2840	213
698	20231103	092300	8812205	2880	2885	2885	2880	130
699	20231103	092200	8437680	2885	2905	2905	2885	1057
700	20231103	092100	5387975	2895	2895	2895	2895	10
701	20231103	092000	5359025	2885	2885	2885	2885	0
702	20231103	091900	5359025	2885	2905	2905	2885	140
703	20231103	091800	4954070	2905	2905	2905	2905	1
704	20231103	091700	4951165	2920	2920	2920	2920	4
705	20231103	091600	4939485	2920	2920	2920	2920	0
706	20231103	091500	4939485	2920	2920	2920	2920	0
707	20231103	091400	4939485	2920	2920	2920	2920	0
708	20231103	091300	4939485	2920	2900	2920	2900	10
709	20231103	091200	4910445	2900	2910	2910	2900	24
710	20231103	091100	4840685	2930	2930	2930	2930	210
711	20231103	091000	4225385	2930	2930	2930	2930	0
712	20231103	090900	4225385	2930	2930	2930	2930	2
713	20231103	090800	4219525	2925	2925	2930	2925	12
714	20231103	090700	4184420	2925	2925	2925	2925	3
715	20231103	090600	4175645	2925	2925	2925	2925	1
716	20231103	090500	4172720	2930	2895	2930	2895	15
717	20231103	090400	4128855	2895	2900	2930	2895	43
718	20231103	090300	4004100	2890	2910	2925	2890	175
719	20231103	090200	3494220	2910	2895	2910	2895	282
720	20231103	090100	2677815	2905	2870	2905	2870	608
721	20231103	090000	930245	2880	2880	2885	2880	323