KissMeData/377190/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211500	189551130	3010	3010	3010	3010	20518
3	20231103	211400	189551130	3010	3010	3010	3010	0
4	20231103	211300	189551130	3010	3010	3010	3010	0
5	20231103	211200	189551130	3010	3010	3010	3010	0
6	20231103	211100	189551130	3010	3010	3010	3010	0
7	20231103	211000	189551130	3010	3010	3010	3010	0
8	20231103	210900	189551130	3010	3010	3010	3010	0
9	20231103	210800	189551130	3010	3010	3010	3010	0
10	20231103	210700	189551130	3010	3010	3010	3010	0
11	20231103	210600	189551130	3010	3010	3010	3010	0
12	20231103	210500	189551130	3010	3010	3010	3010	0
13	20231103	210400	189551130	3010	3010	3010	3010	0
14	20231103	210300	189551130	3010	3010	3010	3010	0
15	20231103	210200	189551130	3010	3010	3010	3010	0
16	20231103	210100	189551130	3010	3010	3010	3010	0
17	20231103	210000	189551130	3010	3010	3010	3010	0
18	20231103	205900	189551130	3010	3010	3010	3010	0
19	20231103	205800	189551130	3010	3010	3010	3010	0
20	20231103	205700	189551130	3010	3010	3010	3010	0
21	20231103	205600	189551130	3010	3010	3010	3010	0
22	20231103	205500	189551130	3010	3010	3010	3010	0
23	20231103	205400	189551130	3010	3010	3010	3010	0
24	20231103	205300	189551130	3010	3010	3010	3010	0
25	20231103	205200	189551130	3010	3010	3010	3010	0
26	20231103	205100	189551130	3010	3010	3010	3010	0
27	20231103	205000	189551130	3010	3010	3010	3010	0
28	20231103	204900	189551130	3010	3010	3010	3010	0
29	20231103	204800	189551130	3010	3010	3010	3010	0
30	20231103	204700	189551130	3010	3010	3010	3010	0
31	20231103	204600	189551130	3010	3010	3010	3010	0
32	20231103	204500	189551130	3010	3010	3010	3010	20518
33	20231103	204400	189551130	3010	3010	3010	3010	0
34	20231103	204300	189551130	3010	3010	3010	3010	0
35	20231103	204200	189551130	3010	3010	3010	3010	0
36	20231103	204100	189551130	3010	3010	3010	3010	0
37	20231103	204000	189551130	3010	3010	3010	3010	0
38	20231103	203900	189551130	3010	3010	3010	3010	0
39	20231103	203800	189551130	3010	3010	3010	3010	0
40	20231103	203700	189551130	3010	3010	3010	3010	0
41	20231103	203600	189551130	3010	3010	3010	3010	0
42	20231103	203500	189551130	3010	3010	3010	3010	0
43	20231103	203400	189551130	3010	3010	3010	3010	0
44	20231103	203300	189551130	3010	3010	3010	3010	0
45	20231103	203200	189551130	3010	3010	3010	3010	0
46	20231103	203100	189551130	3010	3010	3010	3010	0
47	20231103	203000	189551130	3010	3010	3010	3010	0
48	20231103	202900	189551130	3010	3010	3010	3010	0
49	20231103	202800	189551130	3010	3010	3010	3010	0
50	20231103	202700	189551130	3010	3010	3010	3010	0
51	20231103	202600	189551130	3010	3010	3010	3010	0
52	20231103	202500	189551130	3010	3010	3010	3010	0
53	20231103	202400	189551130	3010	3010	3010	3010	0
54	20231103	202300	189551130	3010	3010	3010	3010	0
55	20231103	202200	189551130	3010	3010	3010	3010	0
56	20231103	202100	189551130	3010	3010	3010	3010	0
57	20231103	202000	189551130	3010	3010	3010	3010	0
58	20231103	201900	189551130	3010	3010	3010	3010	0
59	20231103	201800	189551130	3010	3010	3010	3010	0
60	20231103	201700	189551130	3010	3010	3010	3010	0
61	20231103	201600	189551130	3010	3010	3010	3010	0
62	20231103	201500	189551130	3010	3010	3010	3010	20518
63	20231103	201400	189551130	3010	3010	3010	3010	0
64	20231103	201300	189551130	3010	3010	3010	3010	0
65	20231103	201200	189551130	3010	3010	3010	3010	0
66	20231103	201100	189551130	3010	3010	3010	3010	0
67	20231103	201000	189551130	3010	3010	3010	3010	0
68	20231103	200900	189551130	3010	3010	3010	3010	0
69	20231103	200800	189551130	3010	3010	3010	3010	0
70	20231103	200700	189551130	3010	3010	3010	3010	0
71	20231103	200600	189551130	3010	3010	3010	3010	0
72	20231103	200500	189551130	3010	3010	3010	3010	0
73	20231103	200400	189551130	3010	3010	3010	3010	0
74	20231103	200300	189551130	3010	3010	3010	3010	0
75	20231103	200200	189551130	3010	3010	3010	3010	0
76	20231103	200100	189551130	3010	3010	3010	3010	0
77	20231103	200000	189551130	3010	3010	3010	3010	0
78	20231103	195900	189551130	3010	3010	3010	3010	0
79	20231103	195800	189551130	3010	3010	3010	3010	0
80	20231103	195700	189551130	3010	3010	3010	3010	0
81	20231103	195600	189551130	3010	3010	3010	3010	0
82	20231103	195500	189551130	3010	3010	3010	3010	0
83	20231103	195400	189551130	3010	3010	3010	3010	0
84	20231103	195300	189551130	3010	3010	3010	3010	0
85	20231103	195200	189551130	3010	3010	3010	3010	0
86	20231103	195100	189551130	3010	3010	3010	3010	0
87	20231103	195000	189551130	3010	3010	3010	3010	0
88	20231103	194900	189551130	3010	3010	3010	3010	0
89	20231103	194800	189551130	3010	3010	3010	3010	0
90	20231103	194700	189551130	3010	3010	3010	3010	0
91	20231103	194600	189551130	3010	3010	3010	3010	0
92	20231103	194500	189551130	3010	3010	3010	3010	20518
93	20231103	194400	189551130	3010	3010	3010	3010	0
94	20231103	194300	189551130	3010	3010	3010	3010	0
95	20231103	194200	189551130	3010	3010	3010	3010	0
96	20231103	194100	189551130	3010	3010	3010	3010	0
97	20231103	194000	189551130	3010	3010	3010	3010	0
98	20231103	193900	189551130	3010	3010	3010	3010	0
99	20231103	193800	189551130	3010	3010	3010	3010	0
100	20231103	193700	189551130	3010	3010	3010	3010	0
101	20231103	193600	189551130	3010	3010	3010	3010	0
102	20231103	193500	189551130	3010	3010	3010	3010	0
103	20231103	193400	189551130	3010	3010	3010	3010	0
104	20231103	193300	189551130	3010	3010	3010	3010	0
105	20231103	193200	189551130	3010	3010	3010	3010	0
106	20231103	193100	189551130	3010	3010	3010	3010	0
107	20231103	193000	189551130	3010	3010	3010	3010	0
108	20231103	192900	189551130	3010	3010	3010	3010	0
109	20231103	192800	189551130	3010	3010	3010	3010	0
110	20231103	192700	189551130	3010	3010	3010	3010	0
111	20231103	192600	189551130	3010	3010	3010	3010	0
112	20231103	192500	189551130	3010	3010	3010	3010	0
113	20231103	192400	189551130	3010	3010	3010	3010	0
114	20231103	192300	189551130	3010	3010	3010	3010	0
115	20231103	192200	189551130	3010	3010	3010	3010	0
116	20231103	192100	189551130	3010	3010	3010	3010	0
117	20231103	192000	189551130	3010	3010	3010	3010	0
118	20231103	191900	189551130	3010	3010	3010	3010	0
119	20231103	191800	189551130	3010	3010	3010	3010	0
120	20231103	191700	189551130	3010	3010	3010	3010	0
121	20231103	191600	189551130	3010	3010	3010	3010	0
122	20231103	191500	189551130	3010	3010	3010	3010	20518
123	20231103	191400	189551130	3010	3010	3010	3010	0
124	20231103	191300	189551130	3010	3010	3010	3010	0
125	20231103	191200	189551130	3010	3010	3010	3010	0
126	20231103	191100	189551130	3010	3010	3010	3010	0
127	20231103	191000	189551130	3010	3010	3010	3010	0
128	20231103	190900	189551130	3010	3010	3010	3010	0
129	20231103	190800	189551130	3010	3010	3010	3010	0
130	20231103	190700	189551130	3010	3010	3010	3010	0
131	20231103	190600	189551130	3010	3010	3010	3010	0
132	20231103	190500	189551130	3010	3010	3010	3010	0
133	20231103	190400	189551130	3010	3010	3010	3010	0
134	20231103	190300	189551130	3010	3010	3010	3010	0
135	20231103	190200	189551130	3010	3010	3010	3010	0
136	20231103	190100	189551130	3010	3010	3010	3010	0
137	20231103	190000	189551130	3010	3010	3010	3010	0
138	20231103	185900	189551130	3010	3010	3010	3010	0
139	20231103	185800	189551130	3010	3010	3010	3010	0
140	20231103	185700	189551130	3010	3010	3010	3010	0
141	20231103	185600	189551130	3010	3010	3010	3010	0
142	20231103	185500	189551130	3010	3010	3010	3010	0
143	20231103	185400	189551130	3010	3010	3010	3010	0
144	20231103	185300	189551130	3010	3010	3010	3010	0
145	20231103	185200	189551130	3010	3010	3010	3010	0
146	20231103	185100	189551130	3010	3010	3010	3010	0
147	20231103	185000	189551130	3010	3010	3010	3010	0
148	20231103	184900	189551130	3010	3010	3010	3010	0
149	20231103	184800	189551130	3010	3010	3010	3010	0
150	20231103	184700	189551130	3010	3010	3010	3010	0
151	20231103	184600	189551130	3010	3010	3010	3010	0
152	20231103	184500	189551130	3010	3010	3010	3010	20518
153	20231103	184400	189551130	3010	3010	3010	3010	0
154	20231103	184300	189551130	3010	3010	3010	3010	0
155	20231103	184200	189551130	3010	3010	3010	3010	0
156	20231103	184100	189551130	3010	3010	3010	3010	0
157	20231103	184000	189551130	3010	3010	3010	3010	0
158	20231103	183900	189551130	3010	3010	3010	3010	0
159	20231103	183800	189551130	3010	3010	3010	3010	0
160	20231103	183700	189551130	3010	3010	3010	3010	0
161	20231103	183600	189551130	3010	3010	3010	3010	0
162	20231103	183500	189551130	3010	3010	3010	3010	0
163	20231103	183400	189551130	3010	3010	3010	3010	0
164	20231103	183300	189551130	3010	3010	3010	3010	0
165	20231103	183200	189551130	3010	3010	3010	3010	0
166	20231103	183100	189551130	3010	3010	3010	3010	0
167	20231103	183000	189551130	3010	3010	3010	3010	0
168	20231103	182900	189551130	3010	3010	3010	3010	0
169	20231103	182800	189551130	3010	3010	3010	3010	0
170	20231103	182700	189551130	3010	3010	3010	3010	0
171	20231103	182600	189551130	3010	3010	3010	3010	0
172	20231103	182500	189551130	3010	3010	3010	3010	0
173	20231103	182400	189551130	3010	3010	3010	3010	0
174	20231103	182300	189551130	3010	3010	3010	3010	0
175	20231103	182200	189551130	3010	3010	3010	3010	0
176	20231103	182100	189551130	3010	3010	3010	3010	0
177	20231103	182000	189551130	3010	3010	3010	3010	0
178	20231103	181900	189551130	3010	3010	3010	3010	0
179	20231103	181800	189551130	3010	3010	3010	3010	0
180	20231103	181700	189551130	3010	3010	3010	3010	0
181	20231103	181600	189551130	3010	3010	3010	3010	0
182	20231103	181500	189551130	3010	3010	3010	3010	20518
183	20231103	181400	189551130	3010	3010	3010	3010	0
184	20231103	181300	189551130	3010	3010	3010	3010	0
185	20231103	181200	189551130	3010	3010	3010	3010	0
186	20231103	181100	189551130	3010	3010	3010	3010	0
187	20231103	181000	189551130	3010	3010	3010	3010	0
188	20231103	180900	189551130	3010	3010	3010	3010	0
189	20231103	180800	189551130	3010	3010	3010	3010	0
190	20231103	180700	189551130	3010	3010	3010	3010	0
191	20231103	180600	189551130	3010	3010	3010	3010	0
192	20231103	180500	189551130	3010	3010	3010	3010	0
193	20231103	180400	189551130	3010	3010	3010	3010	0
194	20231103	180300	189551130	3010	3010	3010	3010	0
195	20231103	180200	189551130	3010	3010	3010	3010	0
196	20231103	180100	189551130	3010	3010	3010	3010	0
197	20231103	180000	189551130	3010	3010	3010	3010	0
198	20231103	175900	189551130	3010	3010	3010	3010	0
199	20231103	175800	189551130	3010	3010	3010	3010	0
200	20231103	175700	189551130	3010	3010	3010	3010	0
201	20231103	175600	189551130	3010	3010	3010	3010	0
202	20231103	175500	189551130	3010	3010	3010	3010	0
203	20231103	175400	189551130	3010	3010	3010	3010	0
204	20231103	175300	189551130	3010	3010	3010	3010	0
205	20231103	175200	189551130	3010	3010	3010	3010	0
206	20231103	175100	189551130	3010	3010	3010	3010	0
207	20231103	175000	189551130	3010	3010	3010	3010	0
208	20231103	174900	189551130	3010	3010	3010	3010	0
209	20231103	174800	189551130	3010	3010	3010	3010	0
210	20231103	174700	189551130	3010	3010	3010	3010	0
211	20231103	174600	189551130	3010	3010	3010	3010	0
212	20231103	174500	189551130	3010	3010	3010	3010	20518
213	20231103	174400	189551130	3010	3010	3010	3010	0
214	20231103	174300	189551130	3010	3010	3010	3010	0
215	20231103	174200	189551130	3010	3010	3010	3010	0
216	20231103	174100	189551130	3010	3010	3010	3010	0
217	20231103	174000	189551130	3010	3010	3010	3010	0
218	20231103	173900	189551130	3010	3010	3010	3010	0
219	20231103	173800	189551130	3010	3010	3010	3010	0
220	20231103	173700	189551130	3010	3010	3010	3010	0
221	20231103	173600	189551130	3010	3010	3010	3010	0
222	20231103	173500	189551130	3010	3010	3010	3010	0
223	20231103	173400	189551130	3010	3010	3010	3010	0
224	20231103	173300	189551130	3010	3010	3010	3010	0
225	20231103	173200	189551130	3010	3010	3010	3010	0
226	20231103	173100	189551130	3010	3010	3010	3010	0
227	20231103	173000	189551130	3010	3010	3010	3010	0
228	20231103	172900	189551130	3010	3010	3010	3010	0
229	20231103	172800	189551130	3010	3010	3010	3010	0
230	20231103	172700	189551130	3010	3010	3010	3010	0
231	20231103	172600	189551130	3010	3010	3010	3010	0
232	20231103	172500	189551130	3010	3010	3010	3010	0
233	20231103	172400	189551130	3010	3010	3010	3010	0
234	20231103	172300	189551130	3010	3010	3010	3010	0
235	20231103	172200	189551130	3010	3010	3010	3010	0
236	20231103	172100	189551130	3010	3010	3010	3010	0
237	20231103	172000	189551130	3010	3010	3010	3010	0
238	20231103	171900	189551130	3010	3010	3010	3010	0
239	20231103	171800	189551130	3010	3010	3010	3010	0
240	20231103	171700	189551130	3010	3010	3010	3010	0
241	20231103	171600	189551130	3010	3010	3010	3010	0
242	20231103	171500	189551130	3010	3010	3010	3010	20518
243	20231103	171400	189551130	3010	3010	3010	3010	0
244	20231103	171300	189551130	3010	3010	3010	3010	0
245	20231103	171200	189551130	3010	3010	3010	3010	0
246	20231103	171100	189551130	3010	3010	3010	3010	0
247	20231103	171000	189551130	3010	3010	3010	3010	0
248	20231103	170900	189551130	3010	3010	3010	3010	0
249	20231103	170800	189551130	3010	3010	3010	3010	0
250	20231103	170700	189551130	3010	3010	3010	3010	0
251	20231103	170600	189551130	3010	3010	3010	3010	0
252	20231103	170500	189551130	3010	3010	3010	3010	0
253	20231103	170400	189551130	3010	3010	3010	3010	0
254	20231103	170300	189551130	3010	3010	3010	3010	0
255	20231103	170200	189551130	3010	3010	3010	3010	0
256	20231103	170100	189551130	3010	3010	3010	3010	0
257	20231103	170000	189551130	3010	3010	3010	3010	0
258	20231103	165900	189551130	3010	3010	3010	3010	0
259	20231103	165800	189551130	3010	3010	3010	3010	0
260	20231103	165700	189551130	3010	3010	3010	3010	0
261	20231103	165600	189551130	3010	3010	3010	3010	0
262	20231103	165500	189551130	3010	3010	3010	3010	0
263	20231103	165400	189551130	3010	3010	3010	3010	0
264	20231103	165300	189551130	3010	3010	3010	3010	0
265	20231103	165200	189551130	3010	3010	3010	3010	0
266	20231103	165100	189551130	3010	3010	3010	3010	0
267	20231103	165000	189551130	3010	3010	3010	3010	0
268	20231103	164900	189551130	3010	3010	3010	3010	0
269	20231103	164800	189551130	3010	3010	3010	3010	0
270	20231103	164700	189551130	3010	3010	3010	3010	0
271	20231103	164600	189551130	3010	3010	3010	3010	0
272	20231103	164500	189551130	3010	3010	3010	3010	20518
273	20231103	164400	189551130	3010	3010	3010	3010	0
274	20231103	164300	189551130	3010	3010	3010	3010	0
275	20231103	164200	189551130	3010	3010	3010	3010	0
276	20231103	164100	189551130	3010	3010	3010	3010	0
277	20231103	164000	189551130	3010	3010	3010	3010	0
278	20231103	163900	189551130	3010	3010	3010	3010	0
279	20231103	163800	189551130	3010	3010	3010	3010	0
280	20231103	163700	189551130	3010	3010	3010	3010	0
281	20231103	163600	189551130	3010	3010	3010	3010	0
282	20231103	163500	189551130	3010	3010	3010	3010	0
283	20231103	163400	189551130	3010	3010	3010	3010	0
284	20231103	163300	189551130	3010	3010	3010	3010	0
285	20231103	163200	189551130	3010	3010	3010	3010	0
286	20231103	163100	189551130	3010	3010	3010	3010	0
287	20231103	163000	189551130	3010	3010	3010	3010	0
288	20231103	162900	189551130	3010	3010	3010	3010	0
289	20231103	162800	189551130	3010	3010	3010	3010	0
290	20231103	162700	189551130	3010	3010	3010	3010	0
291	20231103	162600	189551130	3010	3010	3010	3010	0
292	20231103	162500	189551130	3010	3010	3010	3010	0
293	20231103	162400	189551130	3010	3010	3010	3010	0
294	20231103	162300	189551130	3010	3010	3010	3010	0
295	20231103	162200	189551130	3010	3010	3010	3010	0
296	20231103	162100	189551130	3010	3010	3010	3010	0
297	20231103	162000	189551130	3010	3010	3010	3010	0
298	20231103	161900	189551130	3010	3010	3010	3010	0
299	20231103	161800	189551130	3010	3010	3010	3010	0
300	20231103	161700	189551130	3010	3010	3010	3010	0
301	20231103	161600	189551130	3010	3010	3010	3010	0
302	20231103	161500	189551130	3010	3010	3010	3010	20518
303	20231103	161400	189551130	3010	3010	3010	3010	0
304	20231103	161300	189551130	3010	3010	3010	3010	0
305	20231103	161200	189551130	3010	3010	3010	3010	0
306	20231103	161100	189551130	3010	3010	3010	3010	0
307	20231103	161000	189551130	3010	3010	3010	3010	0
308	20231103	160900	189551130	3010	3010	3010	3010	0
309	20231103	160800	189551130	3010	3010	3010	3010	0
310	20231103	160700	189551130	3010	3010	3010	3010	0
311	20231103	160600	189551130	3010	3010	3010	3010	0
312	20231103	160500	189551130	3010	3010	3010	3010	0
313	20231103	160400	189551130	3010	3010	3010	3010	0
314	20231103	160300	189551130	3010	3010	3010	3010	0
315	20231103	160200	189551130	3010	3010	3010	3010	0
316	20231103	160100	189551130	3010	3010	3010	3010	0
317	20231103	160000	189551130	3010	3010	3010	3010	0
318	20231103	155900	189551130	3010	3010	3010	3010	0
319	20231103	155800	189551130	3010	3010	3010	3010	0
320	20231103	155700	189551130	3010	3010	3010	3010	0
321	20231103	155600	189551130	3010	3010	3010	3010	0
322	20231103	155500	189551130	3010	3010	3010	3010	0
323	20231103	155400	189551130	3010	3010	3010	3010	0
324	20231103	155300	189551130	3010	3010	3010	3010	0
325	20231103	155200	189551130	3010	3010	3010	3010	0
326	20231103	155100	189551130	3010	3010	3010	3010	0
327	20231103	155000	189551130	3010	3010	3010	3010	0
328	20231103	154900	189551130	3010	3010	3010	3010	0
329	20231103	154800	189551130	3010	3010	3010	3010	0
330	20231103	154700	189551130	3010	3010	3010	3010	0
331	20231103	154600	189551130	3010	3010	3010	3010	0
332	20231103	154500	189551130	3010	3010	3010	3010	20518
333	20231103	154400	189551130	3010	3010	3010	3010	0
334	20231103	154300	189551130	3010	3010	3010	3010	0
335	20231103	154200	189551130	3010	3010	3010	3010	0
336	20231103	154100	189551130	3010	3010	3010	3010	0
337	20231103	154000	189551130	3010	3010	3010	3010	0
338	20231103	153900	189551130	3010	3010	3010	3010	0
339	20231103	153800	189551130	3010	3010	3010	3010	0
340	20231103	153700	189551130	3010	3010	3010	3010	0
341	20231103	153600	189551130	3010	3010	3010	3010	0
342	20231103	153500	189551130	3010	3010	3010	3010	0
343	20231103	153400	189551130	3010	3010	3010	3010	0
344	20231103	153300	189551130	3010	3010	3010	3010	0
345	20231103	153200	189551130	3010	3010	3010	3010	0
346	20231103	153100	189551130	3010	3010	3010	3010	0
347	20231103	153000	189551130	3010	3010	3010	3010	20518
348	20231103	152900	127791950	3000	3000	3000	3000	0
349	20231103	152800	127791950	3000	3000	3000	3000	0
350	20231103	152700	127791950	3000	3000	3000	3000	0
351	20231103	152600	127791950	3000	3000	3000	3000	0
352	20231103	152500	127791950	3000	3000	3000	3000	0
353	20231103	152400	127791950	3000	3000	3000	3000	0
354	20231103	152300	127791950	3000	3000	3000	3000	0
355	20231103	152200	127791950	3000	3000	3000	3000	0
356	20231103	152100	127791950	3000	3000	3000	3000	0
357	20231103	152000	127791950	3000	3000	3000	3000	0
358	20231103	151900	127791950	3000	3000	3005	3000	2083
359	20231103	151800	121542780	3000	3000	3000	3000	100
360	20231103	151700	121242780	3000	3000	3000	3000	86
361	20231103	151600	120984780	3000	3000	3000	3000	100
362	20231103	151500	120684780	3000	3000	3000	3000	127
363	20231103	151400	120303780	3000	3005	3005	3000	205
364	20231103	151300	119687780	3000	3000	3000	3000	0
365	20231103	151200	119687780	3000	3000	3000	3000	5
366	20231103	151100	119672780	3000	3000	3000	3000	78
367	20231103	151000	119438780	3000	3000	3000	3000	5
368	20231103	150900	119423780	3000	3000	3000	3000	5
369	20231103	150800	119408780	3000	3000	3000	3000	0
370	20231103	150700	119408780	3000	3000	3000	3000	115
371	20231103	150600	119063780	3000	3000	3000	3000	0
372	20231103	150500	119063780	3000	3000	3000	3000	5
373	20231103	150400	119048780	3000	3000	3000	2995	95
374	20231103	150300	118763805	3005	3005	3005	3005	3
375	20231103	150200	118754790	3000	3000	3000	3000	5
376	20231103	150100	118739790	3000	3000	3000	3000	0
377	20231103	150000	118739790	3000	3000	3000	3000	161
378	20231103	145900	118256790	3000	3000	3000	3000	5
379	20231103	145800	118241790	3000	3000	3000	3000	20
380	20231103	145700	118181790	3000	3000	3000	3000	5
381	20231103	145600	118166790	3000	3005	3005	3000	85
382	20231103	145500	117911780	3000	3000	3000	3000	261
383	20231103	145400	117128780	2995	2995	2995	2995	5
384	20231103	145300	117113805	3000	3000	3000	3000	0
385	20231103	145200	117113805	3000	2990	3000	2990	1007
386	20231103	145100	114097615	2990	2990	2990	2990	0
387	20231103	145000	114097615	2990	2990	2990	2990	5
388	20231103	144900	114082665	2990	2995	2995	2990	105
389	20231103	144800	113768695	2995	2995	2995	2995	208
390	20231103	144700	113145735	2995	2995	2995	2995	25
391	20231103	144600	113070860	2995	2995	2995	2995	0
392	20231103	144500	113070860	2995	2995	2995	2995	129
393	20231103	144400	112684505	2995	2995	2995	2995	25
394	20231103	144300	112609630	2995	2995	2995	2995	5
395	20231103	144200	112594655	2995	2990	2995	2990	1059
396	20231103	144100	109427975	2990	2990	2990	2990	96
397	20231103	144000	109140935	2990	2990	2990	2990	5
398	20231103	143900	109125985	2990	2995	2995	2985	54
399	20231103	143800	108964405	2985	2985	2985	2985	0
400	20231103	143700	108964405	2985	2990	2990	2985	108
401	20231103	143600	108642000	2990	2990	2990	2990	26
402	20231103	143500	108564260	2995	2995	2995	2995	13
403	20231103	143400	108525325	2990	2995	2995	2990	6
404	20231103	143300	108507380	2995	2995	2995	2995	51
405	20231103	143200	108354635	2995	2995	2995	2995	5
406	20231103	143100	108339660	2995	2990	2995	2990	27
407	20231103	143000	108258920	2985	2990	2990	2985	172
408	20231103	142900	107745150	2985	2985	2985	2985	5
409	20231103	142800	107730225	2985	2985	2985	2985	20
410	20231103	142700	107670525	2985	2990	2990	2985	28
411	20231103	142600	107586830	2990	2990	2990	2990	5
412	20231103	142500	107571880	2990	2990	2990	2990	25
413	20231103	142400	107497130	2990	2990	2990	2990	5
414	20231103	142300	107482180	2990	2990	2990	2985	133
415	20231103	142200	107084610	2990	2990	2990	2990	25
416	20231103	142100	107009860	2990	2990	2990	2990	0
417	20231103	142000	107009860	2990	2990	2990	2990	25
418	20231103	141900	106935110	2990	2985	2990	2985	101
419	20231103	141800	106633585	2990	2990	2990	2990	0
420	20231103	141700	106633585	2990	2990	2990	2990	17
421	20231103	141600	106582755	2990	2990	2990	2990	0
422	20231103	141500	106582755	2990	2985	2990	2985	142
423	20231103	141400	106158770	2990	2985	2990	2985	9
424	20231103	141300	106131885	2985	2985	2985	2985	0
425	20231103	141200	106131885	2985	2990	2990	2985	70
426	20231103	141100	105922710	2990	2990	2990	2990	39
427	20231103	141000	105806100	2990	2990	2990	2990	0
428	20231103	140900	105806100	2990	2990	2990	2990	45
429	20231103	140800	105671550	2990	2985	2990	2985	110
430	20231103	140700	105343175	2990	2990	2990	2990	0
431	20231103	140600	105343175	2990	2990	2990	2990	266
432	20231103	140500	104547835	2995	2995	2995	2995	0
433	20231103	140400	104547835	2995	2990	2995	2990	164
434	20231103	140300	104057255	2990	2990	2990	2990	0
435	20231103	140200	104057255	2990	2990	2990	2990	5
436	20231103	140100	104042305	2990	2990	2990	2990	25
437	20231103	140000	103967555	2995	2995	2995	2995	69
438	20231103	135900	103760900	2995	2995	2995	2995	5
439	20231103	135800	103745925	2995	2995	2995	2995	20
440	20231103	135700	103686025	2995	3000	3000	2995	7
441	20231103	135600	103665050	2995	2995	2995	2995	717
442	20231103	135500	101517635	2995	2995	2995	2995	0
443	20231103	135400	101517635	2995	3000	3000	2995	7
444	20231103	135300	101496660	2995	3000	3000	2995	121
445	20231103	135200	101133760	3000	3005	3005	3000	9
446	20231103	135100	101106740	3005	3000	3005	3000	10
447	20231103	135000	101076715	3000	3000	3000	3000	20
448	20231103	134900	101016715	3000	3000	3000	3000	75
449	20231103	134800	100791715	3005	3005	3005	3005	90
450	20231103	134700	100521265	3005	3000	3005	3000	1004
451	20231103	134600	97508215	2995	2990	2995	2990	202
452	20231103	134500	96903250	2990	2995	2995	2990	328
453	20231103	134400	95921415	2990	2990	2990	2990	5
454	20231103	134300	95906465	2990	2990	2990	2990	0
455	20231103	134200	95906465	2990	2995	2995	2990	111
456	20231103	134100	95574045	2995	2995	2995	2995	1410
457	20231103	134000	91351095	2995	2995	2995	2995	20
458	20231103	133900	91291195	2995	2995	2995	2995	8
459	20231103	133800	91267235	2995	2995	2995	2995	112
460	20231103	133700	90931795	2995	2995	2995	2995	28
461	20231103	133600	90847935	2995	2995	2995	2995	5
462	20231103	133500	90832960	2995	2995	2995	2995	0
463	20231103	133400	90832960	2995	2995	3000	2995	213
464	20231103	133300	90194925	2995	2995	2995	2995	0
465	20231103	133200	90194925	2995	2995	2995	2995	5
466	20231103	133100	90179950	2995	2995	2995	2995	25
467	20231103	133000	90105075	2995	2995	2995	2995	128
468	20231103	132900	89721715	2995	2995	2995	2995	25
469	20231103	132800	89646840	2995	2995	2995	2995	0
470	20231103	132700	89646840	2995	2995	2995	2995	77
471	20231103	132600	89416225	2995	2995	2995	2995	125
472	20231103	132500	89041850	2995	2995	2995	2995	120
473	20231103	132400	88682450	2990	2990	2990	2990	5
474	20231103	132300	88667500	2990	2990	3000	2990	144
475	20231103	132200	88236905	2990	2990	2990	2990	5
476	20231103	132100	88221955	2990	2990	2990	2985	7544
477	20231103	132000	65702795	2995	2995	2995	2995	1
478	20231103	131900	65699800	2990	2990	2990	2990	88
479	20231103	131800	65436680	2995	2990	2995	2990	613
480	20231103	131700	63600770	2990	2990	2990	2990	1000
481	20231103	131600	60610770	2990	2990	2990	2990	5
482	20231103	131500	60595820	2990	2990	2990	2990	148
483	20231103	131400	60153300	2990	2990	2990	2990	29
484	20231103	131300	60066590	2985	2985	2985	2985	20
485	20231103	131200	60006890	2985	2990	2990	2985	53
486	20231103	131100	59848445	2990	2990	2990	2990	5
487	20231103	131000	59833495	2990	2990	2990	2990	327
488	20231103	130900	58855765	2985	2985	2985	2980	3005
489	20231103	130800	49885865	2985	2985	2985	2985	110
490	20231103	130700	49557515	2985	2985	2985	2985	21
491	20231103	130600	49494830	2985	2985	2985	2985	87
492	20231103	130500	49235135	2980	2980	2980	2980	20
493	20231103	130400	49175535	2985	2985	2985	2985	96
494	20231103	130300	48888975	2985	2980	2985	2980	58
495	20231103	130200	48715870	2985	2980	2985	2980	56
496	20231103	130100	48548810	2980	2980	2980	2980	5
497	20231103	130000	48533910	2985	2990	2990	2985	25
498	20231103	125900	48459250	2985	2990	2990	2985	85
499	20231103	125800	48205225	2990	2975	2990	2975	96
500	20231103	125700	47918740	2975	2975	2975	2975	113
501	20231103	125600	47582565	2975	2975	2975	2975	7
502	20231103	125500	47561740	2980	2980	2980	2980	0
503	20231103	125400	47561740	2980	2975	2980	2975	70
504	20231103	125300	47353265	2975	2975	2975	2975	119
505	20231103	125200	46999240	2975	2975	2975	2975	0
506	20231103	125100	46999240	2975	2980	2980	2975	79
507	20231103	125000	46763945	2980	2980	2980	2980	0
508	20231103	124900	46763945	2980	2985	2985	2980	120
509	20231103	124800	46406125	2985	2975	2985	2975	112
510	20231103	124700	46072110	2980	2980	2980	2980	36
511	20231103	124600	45964830	2975	2980	2980	2975	64
512	20231103	124500	45774235	2975	2975	2975	2975	65
513	20231103	124400	45580860	2975	2970	2975	2970	6
514	20231103	124300	45563035	2970	2970	2975	2970	54
515	20231103	124200	45402510	2970	2970	2970	2970	74
516	20231103	124100	45182730	2970	2970	2970	2970	5
517	20231103	124000	45167880	2970	2970	2970	2970	20
518	20231103	123900	45108480	2970	2975	2975	2970	40
519	20231103	123800	44989505	2975	2975	2980	2975	131
520	20231103	123700	44599700	2975	2975	2975	2975	0
521	20231103	123600	44599700	2975	2975	2975	2975	5
522	20231103	123500	44584825	2980	2975	2980	2975	58
523	20231103	123400	44412085	2975	2980	2980	2975	120
524	20231103	123300	44054915	2980	2980	2980	2980	5
525	20231103	123200	44040015	2980	2980	2980	2980	20
526	20231103	123100	43980415	2985	2985	2985	2980	88
527	20231103	123000	43717760	2985	2985	2985	2985	20
528	20231103	122900	43658060	2985	2985	2985	2985	5
529	20231103	122800	43643135	2985	2985	2985	2985	5
530	20231103	122700	43628210	2990	2985	2990	2985	141
531	20231103	122600	43207125	2985	2985	2985	2985	5
532	20231103	122500	43192200	2985	2985	2985	2985	0
533	20231103	122400	43192200	2985	2990	2990	2985	97
534	20231103	122300	42902295	2985	2985	2985	2985	125
535	20231103	122200	42529170	2985	2985	2985	2985	20
536	20231103	122100	42469470	2985	2985	2985	2985	5
537	20231103	122000	42454545	2990	2990	2990	2990	207
538	20231103	121900	41835615	2985	2980	2985	2980	764
539	20231103	121800	39555175	2980	2975	2980	2975	193
540	20231103	121700	38980060	2975	2975	2975	2975	0
541	20231103	121600	38980060	2975	2975	2980	2975	207
542	20231103	121500	38363970	2975	2975	2975	2975	0
543	20231103	121400	38363970	2975	2975	2975	2975	5
544	20231103	121300	38349095	2975	2975	2975	2975	25
545	20231103	121200	38274720	2975	2980	2980	2975	108
546	20231103	121100	37953245	2975	2975	2975	2975	25
547	20231103	121000	37878870	2975	2975	2975	2975	0
548	20231103	120900	37878870	2975	2975	2975	2975	5
549	20231103	120800	37863995	2975	2975	2980	2975	169
550	20231103	120700	37361030	2975	2975	2975	2975	0
551	20231103	120600	37361030	2975	2975	2975	2975	5
552	20231103	120500	37346155	2975	2975	2975	2975	114
553	20231103	120400	37007005	2975	2980	2980	2975	47
554	20231103	120300	36866970	2975	2975	2975	2975	25
555	20231103	120200	36792595	2975	2975	2975	2975	0
556	20231103	120100	36792595	2975	2975	2975	2975	129
557	20231103	120000	36408820	2980	2975	2980	2975	79
558	20231103	115900	36173525	2980	2980	2980	2980	10
559	20231103	115800	36143725	2975	2975	2975	2975	5
560	20231103	115700	36128850	2975	2975	2975	2975	150
561	20231103	115600	35682600	2975	2970	2975	2970	955
562	20231103	115500	32841500	2970	2970	2970	2970	25
563	20231103	115400	32767250	2970	2970	2970	2970	0
564	20231103	115300	32767250	2970	2975	2975	2970	211
565	20231103	115200	32140185	2970	2970	2970	2970	20
566	20231103	115100	32080785	2970	2975	2975	2970	20
567	20231103	115000	32021310	2975	2970	2975	2970	272
568	20231103	114900	31213400	2970	2975	2975	2970	59
569	20231103	114800	31037975	2970	2970	2970	2970	5
570	20231103	114700	31023125	2970	2970	2970	2970	20
571	20231103	114600	30963725	2970	2970	2970	2970	114
572	20231103	114500	30625145	2975	2970	2975	2970	43
573	20231103	114400	30497245	2970	2970	2970	2970	20
574	20231103	114300	30437845	2970	2970	2970	2970	5
575	20231103	114200	30422995	2970	2970	2970	2970	91
576	20231103	114100	30152725	2970	2975	2975	2970	62
577	20231103	114000	29968400	2970	2970	2970	2970	5
578	20231103	113900	29953550	2970	2970	2970	2970	20
579	20231103	113800	29894150	2970	2970	2970	2970	131
580	20231103	113700	29505080	2975	2975	2975	2975	29
581	20231103	113600	29418805	2970	2970	2970	2970	25
582	20231103	113500	29344555	2970	2970	2970	2970	79
583	20231103	113400	29109925	2975	2975	2975	2975	1
584	20231103	113300	29106950	2975	2970	2975	2970	66
585	20231103	113200	28910725	2970	2970	2970	2970	0
586	20231103	113100	28910725	2970	2975	2975	2970	124
587	20231103	113000	28542440	2970	2975	2975	2970	55
588	20231103	112900	28378940	2970	2970	2970	2970	0
589	20231103	112800	28378940	2970	2970	2970	2970	25
590	20231103	112700	28304690	2970	2970	2970	2970	82
591	20231103	112600	28061150	2970	2975	2975	2970	43
592	20231103	112500	27933250	2970	2970	2970	2970	25
593	20231103	112400	27859000	2970	2970	2970	2970	102
594	20231103	112300	27556060	2970	2970	2970	2970	5
595	20231103	112200	27541210	2970	2975	2975	2970	56
596	20231103	112100	27374710	2970	2970	2970	2970	5
597	20231103	112000	27359860	2970	2970	2970	2970	123
598	20231103	111900	26994550	2975	2975	2975	2975	10
599	20231103	111800	26964800	2970	2975	2975	2970	43
600	20231103	111700	26836900	2970	2970	2970	2970	20
601	20231103	111600	26777500	2970	2970	2970	2970	113
602	20231103	111500	26441890	2970	2970	2970	2970	5
603	20231103	111400	26427040	2970	2975	2975	2970	55
604	20231103	111300	26263515	2970	2970	2970	2970	5
605	20231103	111200	26248665	2970	2970	2970	2970	112
606	20231103	111100	25916025	2970	2970	2970	2970	5
607	20231103	111000	25901175	2975	2970	2975	2970	56
608	20231103	110900	25734600	2970	2970	2970	2970	129
609	20231103	110800	25351470	2970	2970	2970	2970	5
610	20231103	110700	25336620	2970	2970	2970	2970	0
611	20231103	110600	25336620	2970	2970	2975	2970	134
612	20231103	110500	24938095	2975	2970	2975	2970	130
613	20231103	110400	24551825	2975	2970	2975	2970	21
614	20231103	110300	24489450	2970	2980	2980	2970	377
615	20231103	110200	23367540	2975	2980	2980	2975	187
616	20231103	110100	22811210	2975	2975	2975	2975	128
617	20231103	110000	22430410	2975	2975	2975	2975	5
618	20231103	105900	22415535	2980	2980	2980	2980	37
619	20231103	105800	22305275	2975	2975	2975	2975	25
620	20231103	105700	22230900	2975	2975	2975	2975	102
621	20231103	105600	21927450	2975	2975	2975	2975	20
622	20231103	105500	21867950	2975	2980	2980	2975	41
623	20231103	105400	21745795	2980	2975	2980	2975	109
624	20231103	105300	21421495	2975	2975	2975	2975	25
625	20231103	105200	21347120	2975	2975	2975	2975	5
626	20231103	105100	21332245	2980	2980	2980	2980	38
627	20231103	105000	21219005	2975	2975	2975	2975	121
628	20231103	104900	20859030	2975	2975	2975	2975	0
629	20231103	104800	20859030	2975	2975	2975	2975	5
630	20231103	104700	20844155	2975	2975	2980	2975	73
631	20231103	104600	20626740	2975	2980	2980	2975	121
632	20231103	104500	20266760	2975	2975	2975	2975	25
633	20231103	104400	20192385	2980	2980	2980	2980	0
634	20231103	104300	20192385	2980	2975	2980	2975	174
635	20231103	104200	19674290	2975	2975	2975	2975	25
636	20231103	104100	19599915	2975	2975	2975	2975	162
637	20231103	104000	19117965	2970	2975	2975	2970	113
638	20231103	103900	18781815	2980	2975	2980	2975	193
639	20231103	103800	18207350	2975	2975	2975	2975	8
640	20231103	103700	18183550	2975	2975	2975	2975	25
641	20231103	103600	18109175	2980	2980	2980	2980	122
642	20231103	103500	17745615	2980	2975	2980	2975	94
643	20231103	103400	17465945	2980	2975	2980	2975	356
644	20231103	103300	16405165	2975	2975	2975	2975	5
645	20231103	103200	16390290	2980	2975	2980	2975	160
646	20231103	103100	15913515	2975	2975	2975	2975	147
647	20231103	103000	15476190	2975	2975	2975	2975	5
648	20231103	102900	15461315	2980	2980	2980	2980	582
649	20231103	102800	13726955	2980	2980	2985	2980	109
650	20231103	102700	13401980	2980	2980	2980	2980	5
651	20231103	102600	13387080	2980	2980	2980	2980	0
652	20231103	102500	13387080	2980	2980	2980	2980	5
653	20231103	102400	13372180	2985	2980	2985	2980	184
654	20231103	102300	12823490	2980	2980	2980	2980	5
655	20231103	102200	12808590	2980	2980	2980	2980	5
656	20231103	102100	12793690	2980	2980	2980	2980	0
657	20231103	102000	12793690	2980	2980	2985	2980	127
658	20231103	101900	12415070	2980	2980	2980	2980	0
659	20231103	101800	12415070	2980	2980	2980	2980	5
660	20231103	101700	12400170	2980	2975	2980	2975	46
661	20231103	101600	12263115	2980	2985	2985	2980	104
662	20231103	101500	11953065	2980	2980	2980	2980	5
663	20231103	101400	11938165	2980	2980	2980	2980	0
664	20231103	101300	11938165	2980	2980	2980	2980	89
665	20231103	101200	11672945	2980	2980	2980	2975	94
666	20231103	101100	11393100	2975	2975	2975	2975	0
667	20231103	101000	11393100	2975	2975	2975	2975	5
668	20231103	100900	11378225	2980	2985	2985	2980	141
669	20231103	100800	10957725	2980	2980	2980	2980	5
670	20231103	100700	10942825	2980	2980	2980	2980	55
671	20231103	100600	10778925	2980	2980	2980	2980	50
672	20231103	100500	10629925	2980	2985	2985	2980	211
673	20231103	100400	10000835	2980	2980	2980	2980	3
674	20231103	100300	9991895	2980	2980	2980	2980	5
675	20231103	100200	9976995	2980	2980	2980	2980	5
676	20231103	100100	9962095	2980	2980	2980	2980	301
677	20231103	100000	9065115	2975	2980	2980	2975	44
678	20231103	095900	8934020	2980	2980	2980	2980	67
679	20231103	095800	8734360	2975	2975	2975	2975	86
680	20231103	095700	8478510	2980	2975	2980	2975	77
681	20231103	095600	8249075	2975	2975	2975	2975	42
682	20231103	095500	8124125	2975	2975	2975	2970	23
683	20231103	095400	8055725	2975	2975	2975	2975	160
684	20231103	095300	7579725	2975	2975	2975	2975	130
685	20231103	095200	7192975	2970	2970	2970	2970	5
686	20231103	095100	7178125	2970	2970	2970	2970	0
687	20231103	095000	7178125	2970	2975	2975	2970	89
688	20231103	094900	6913785	2975	2970	2975	2970	160
689	20231103	094800	6437810	2975	2975	2975	2975	407
690	20231103	094700	5226985	2970	2970	2970	2970	113
691	20231103	094600	4891375	2975	2975	2975	2975	11
692	20231103	094500	4858650	2975	2970	2975	2970	169
693	20231103	094400	4355880	2970	2970	2970	2970	12
694	20231103	094300	4320240	2970	2970	2970	2970	75
695	20231103	094200	4097490	2970	2970	2970	2970	0
696	20231103	094100	4097490	2970	2970	2970	2970	0
697	20231103	094000	4097490	2970	2970	2970	2970	0
698	20231103	093900	4097490	2970	2970	2970	2970	111
699	20231103	093800	3767820	2970	2970	2970	2970	0
700	20231103	093700	3767820	2970	2970	2970	2970	0
701	20231103	093600	3767820	2970	2970	2970	2970	151
702	20231103	093500	3319350	2965	2965	2970	2965	115
703	20231103	093400	2978365	2965	2965	2965	2965	10
704	20231103	093300	2948715	2965	2965	2965	2965	7
705	20231103	093200	2927960	2965	2965	2965	2965	72
706	20231103	093100	2714480	2970	2965	2970	2965	7
707	20231103	093000	2693715	2965	2965	2965	2965	0
708	20231103	092900	2693715	2965	2965	2965	2965	0
709	20231103	092800	2693715	2965	2965	2965	2965	83
710	20231103	092700	2447620	2970	2970	2970	2970	0
711	20231103	092600	2447620	2970	2970	2970	2970	1
712	20231103	092500	2444650	2970	2970	2970	2970	0
713	20231103	092400	2444650	2970	2970	2970	2970	65
714	20231103	092300	2251600	2970	2970	2970	2970	0
715	20231103	092200	2251600	2970	2970	2970	2970	8
716	20231103	092100	2227840	2970	2970	2970	2970	17
717	20231103	092000	2177350	2970	2975	2975	2970	62
718	20231103	091900	1993160	2975	2975	2975	2975	1
719	20231103	091800	1990185	2975	2975	2975	2975	0
720	20231103	091700	1990185	2975	2975	2975	2975	237
721	20231103	091600	1285110	2975	2975	2975	2975	0
722	20231103	091500	1285110	2975	2975	2975	2975	18
723	20231103	091400	1231560	2975	2975	2975	2975	17
724	20231103	091300	1180985	2975	2975	2975	2975	59
725	20231103	091200	1005460	2970	2970	2970	2970	0
726	20231103	091100	1005460	2970	2970	2970	2970	6
727	20231103	091000	987640	2960	2960	2960	2960	0
728	20231103	090900	987640	2960	2970	2970	2960	99
729	20231103	090800	694510	2970	2975	2975	2970	78
730	20231103	090700	462495	2975	2975	2975	2975	0
731	20231103	090600	462495	2975	2975	2975	2975	0
732	20231103	090500	462495	2975	2975	2975	2975	0
733	20231103	090400	462495	2975	2975	2975	2975	3
734	20231103	090300	453570	2975	2975	2975	2975	10
735	20231103	090200	423820	2985	2985	2985	2985	72
736	20231103	090100	208900	2985	2985	2985	2985	0
737	20231103	090000	208900	2985	2985	2985	2980	70