KissMeData/058860/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193600	894550130	3090	3090	3090	3090	7983
3	20231103	193500	894550130	3090	3090	3090	3090	0
4	20231103	193400	894550130	3090	3090	3090	3090	0
5	20231103	193300	894550130	3090	3090	3090	3090	0
6	20231103	193200	894550130	3090	3090	3090	3090	0
7	20231103	193100	894550130	3090	3090	3090	3090	0
8	20231103	193000	894550130	3090	3090	3090	3090	0
9	20231103	192900	894550130	3090	3090	3090	3090	0
10	20231103	192800	894550130	3090	3090	3090	3090	0
11	20231103	192700	894550130	3090	3090	3090	3090	0
12	20231103	192600	894550130	3090	3090	3090	3090	0
13	20231103	192500	894550130	3090	3090	3090	3090	0
14	20231103	192400	894550130	3090	3090	3090	3090	0
15	20231103	192300	894550130	3090	3090	3090	3090	0
16	20231103	192200	894550130	3090	3090	3090	3090	0
17	20231103	192100	894550130	3090	3090	3090	3090	0
18	20231103	192000	894550130	3090	3090	3090	3090	0
19	20231103	191900	894550130	3090	3090	3090	3090	0
20	20231103	191800	894550130	3090	3090	3090	3090	0
21	20231103	191700	894550130	3090	3090	3090	3090	0
22	20231103	191600	894550130	3090	3090	3090	3090	0
23	20231103	191500	894550130	3090	3090	3090	3090	0
24	20231103	191400	894550130	3090	3090	3090	3090	0
25	20231103	191300	894550130	3090	3090	3090	3090	0
26	20231103	191200	894550130	3090	3090	3090	3090	0
27	20231103	191100	894550130	3090	3090	3090	3090	0
28	20231103	191000	894550130	3090	3090	3090	3090	0
29	20231103	190900	894550130	3090	3090	3090	3090	0
30	20231103	190800	894550130	3090	3090	3090	3090	0
31	20231103	190700	894550130	3090	3090	3090	3090	0
32	20231103	190600	894550130	3090	3090	3090	3090	7983
33	20231103	190500	894550130	3090	3090	3090	3090	0
34	20231103	190400	894550130	3090	3090	3090	3090	0
35	20231103	190300	894550130	3090	3090	3090	3090	0
36	20231103	190200	894550130	3090	3090	3090	3090	0
37	20231103	190100	894550130	3090	3090	3090	3090	0
38	20231103	190000	894550130	3090	3090	3090	3090	0
39	20231103	185900	894550130	3090	3090	3090	3090	0
40	20231103	185800	894550130	3090	3090	3090	3090	0
41	20231103	185700	894550130	3090	3090	3090	3090	0
42	20231103	185600	894550130	3090	3090	3090	3090	0
43	20231103	185500	894550130	3090	3090	3090	3090	0
44	20231103	185400	894550130	3090	3090	3090	3090	0
45	20231103	185300	894550130	3090	3090	3090	3090	0
46	20231103	185200	894550130	3090	3090	3090	3090	0
47	20231103	185100	894550130	3090	3090	3090	3090	0
48	20231103	185000	894550130	3090	3090	3090	3090	0
49	20231103	184900	894550130	3090	3090	3090	3090	0
50	20231103	184800	894550130	3090	3090	3090	3090	0
51	20231103	184700	894550130	3090	3090	3090	3090	0
52	20231103	184600	894550130	3090	3090	3090	3090	0
53	20231103	184500	894550130	3090	3090	3090	3090	0
54	20231103	184400	894550130	3090	3090	3090	3090	0
55	20231103	184300	894550130	3090	3090	3090	3090	0
56	20231103	184200	894550130	3090	3090	3090	3090	0
57	20231103	184100	894550130	3090	3090	3090	3090	0
58	20231103	184000	894550130	3090	3090	3090	3090	0
59	20231103	183900	894550130	3090	3090	3090	3090	0
60	20231103	183800	894550130	3090	3090	3090	3090	0
61	20231103	183700	894550130	3090	3090	3090	3090	0
62	20231103	183600	894550130	3090	3090	3090	3090	7983
63	20231103	183500	894550130	3090	3090	3090	3090	0
64	20231103	183400	894550130	3090	3090	3090	3090	0
65	20231103	183300	894550130	3090	3090	3090	3090	0
66	20231103	183200	894550130	3090	3090	3090	3090	0
67	20231103	183100	894550130	3090	3090	3090	3090	0
68	20231103	183000	894550130	3090	3090	3090	3090	0
69	20231103	182900	894550130	3090	3090	3090	3090	0
70	20231103	182800	894550130	3090	3090	3090	3090	0
71	20231103	182700	894550130	3090	3090	3090	3090	0
72	20231103	182600	894550130	3090	3090	3090	3090	0
73	20231103	182500	894550130	3090	3090	3090	3090	0
74	20231103	182400	894550130	3090	3090	3090	3090	0
75	20231103	182300	894550130	3090	3090	3090	3090	0
76	20231103	182200	894550130	3090	3090	3090	3090	0
77	20231103	182100	894550130	3090	3090	3090	3090	0
78	20231103	182000	894550130	3090	3090	3090	3090	0
79	20231103	181900	894550130	3090	3090	3090	3090	0
80	20231103	181800	894550130	3090	3090	3090	3090	0
81	20231103	181700	894550130	3090	3090	3090	3090	0
82	20231103	181600	894550130	3090	3090	3090	3090	0
83	20231103	181500	894550130	3090	3090	3090	3090	0
84	20231103	181400	894550130	3090	3090	3090	3090	0
85	20231103	181300	894550130	3090	3090	3090	3090	0
86	20231103	181200	894550130	3090	3090	3090	3090	0
87	20231103	181100	894550130	3090	3090	3090	3090	0
88	20231103	181000	894550130	3090	3090	3090	3090	0
89	20231103	180900	894550130	3090	3090	3090	3090	0
90	20231103	180800	894550130	3090	3090	3090	3090	0
91	20231103	180700	894550130	3090	3090	3090	3090	0
92	20231103	180600	894550130	3090	3090	3090	3090	7983
93	20231103	180500	894550130	3090	3090	3090	3090	0
94	20231103	180400	894550130	3090	3090	3090	3090	0
95	20231103	180300	894550130	3090	3090	3090	3090	0
96	20231103	180200	894550130	3090	3090	3090	3090	0
97	20231103	180100	894550130	3090	3090	3090	3090	0
98	20231103	180000	894550130	3090	3090	3090	3090	0
99	20231103	175900	894550130	3090	3090	3090	3090	0
100	20231103	175800	894550130	3090	3090	3090	3090	0
101	20231103	175700	894550130	3090	3090	3090	3090	0
102	20231103	175600	894550130	3090	3090	3090	3090	0
103	20231103	175500	894550130	3090	3090	3090	3090	0
104	20231103	175400	894550130	3090	3090	3090	3090	0
105	20231103	175300	894550130	3090	3090	3090	3090	0
106	20231103	175200	894550130	3090	3090	3090	3090	0
107	20231103	175100	894550130	3090	3090	3090	3090	0
108	20231103	175000	894550130	3090	3090	3090	3090	0
109	20231103	174900	894550130	3090	3090	3090	3090	0
110	20231103	174800	894550130	3090	3090	3090	3090	0
111	20231103	174700	894550130	3090	3090	3090	3090	0
112	20231103	174600	894550130	3090	3090	3090	3090	0
113	20231103	174500	894550130	3090	3090	3090	3090	0
114	20231103	174400	894550130	3090	3090	3090	3090	0
115	20231103	174300	894550130	3090	3090	3090	3090	0
116	20231103	174200	894550130	3090	3090	3090	3090	0
117	20231103	174100	894550130	3090	3090	3090	3090	0
118	20231103	174000	894550130	3090	3090	3090	3090	0
119	20231103	173900	894550130	3090	3090	3090	3090	0
120	20231103	173800	894550130	3090	3090	3090	3090	0
121	20231103	173700	894550130	3090	3090	3090	3090	0
122	20231103	173600	894550130	3090	3090	3090	3090	7983
123	20231103	173500	894550130	3090	3090	3090	3090	0
124	20231103	173400	894550130	3090	3090	3090	3090	0
125	20231103	173300	894550130	3090	3090	3090	3090	0
126	20231103	173200	894550130	3090	3090	3090	3090	0
127	20231103	173100	894550130	3090	3090	3090	3090	0
128	20231103	173000	894550130	3090	3090	3090	3090	0
129	20231103	172900	894550130	3090	3090	3090	3090	0
130	20231103	172800	894550130	3090	3090	3090	3090	0
131	20231103	172700	894550130	3090	3090	3090	3090	0
132	20231103	172600	894550130	3090	3090	3090	3090	0
133	20231103	172500	894550130	3090	3090	3090	3090	0
134	20231103	172400	894550130	3090	3090	3090	3090	0
135	20231103	172300	894550130	3090	3090	3090	3090	0
136	20231103	172200	894550130	3090	3090	3090	3090	0
137	20231103	172100	894550130	3090	3090	3090	3090	0
138	20231103	172000	894550130	3090	3090	3090	3090	0
139	20231103	171900	894550130	3090	3090	3090	3090	0
140	20231103	171800	894550130	3090	3090	3090	3090	0
141	20231103	171700	894550130	3090	3090	3090	3090	0
142	20231103	171600	894550130	3090	3090	3090	3090	0
143	20231103	171500	894550130	3090	3090	3090	3090	0
144	20231103	171400	894550130	3090	3090	3090	3090	0
145	20231103	171300	894550130	3090	3090	3090	3090	0
146	20231103	171200	894550130	3090	3090	3090	3090	0
147	20231103	171100	894550130	3090	3090	3090	3090	0
148	20231103	171000	894550130	3090	3090	3090	3090	0
149	20231103	170900	894550130	3090	3090	3090	3090	0
150	20231103	170800	894550130	3090	3090	3090	3090	0
151	20231103	170700	894550130	3090	3090	3090	3090	0
152	20231103	170600	894550130	3090	3090	3090	3090	7983
153	20231103	170500	894550130	3090	3090	3090	3090	0
154	20231103	170400	894550130	3090	3090	3090	3090	0
155	20231103	170300	894550130	3090	3090	3090	3090	0
156	20231103	170200	894550130	3090	3090	3090	3090	0
157	20231103	170100	894550130	3090	3090	3090	3090	0
158	20231103	170000	894550130	3090	3090	3090	3090	0
159	20231103	165900	894550130	3090	3090	3090	3090	0
160	20231103	165800	894550130	3090	3090	3090	3090	0
161	20231103	165700	894550130	3090	3090	3090	3090	0
162	20231103	165600	894550130	3090	3090	3090	3090	0
163	20231103	165500	894550130	3090	3090	3090	3090	0
164	20231103	165400	894550130	3090	3090	3090	3090	0
165	20231103	165300	894550130	3090	3090	3090	3090	0
166	20231103	165200	894550130	3090	3090	3090	3090	0
167	20231103	165100	894550130	3090	3090	3090	3090	0
168	20231103	165000	894550130	3090	3090	3090	3090	0
169	20231103	164900	894550130	3090	3090	3090	3090	0
170	20231103	164800	894550130	3090	3090	3090	3090	0
171	20231103	164700	894550130	3090	3090	3090	3090	0
172	20231103	164600	894550130	3090	3090	3090	3090	0
173	20231103	164500	894550130	3090	3090	3090	3090	0
174	20231103	164400	894550130	3090	3090	3090	3090	0
175	20231103	164300	894550130	3090	3090	3090	3090	0
176	20231103	164200	894550130	3090	3090	3090	3090	0
177	20231103	164100	894550130	3090	3090	3090	3090	0
178	20231103	164000	894550130	3090	3090	3090	3090	0
179	20231103	163900	894550130	3090	3090	3090	3090	0
180	20231103	163800	894550130	3090	3090	3090	3090	0
181	20231103	163700	894550130	3090	3090	3090	3090	0
182	20231103	163600	894550130	3090	3090	3090	3090	7983
183	20231103	163500	894550130	3090	3090	3090	3090	0
184	20231103	163400	894550130	3090	3090	3090	3090	0
185	20231103	163300	894550130	3090	3090	3090	3090	0
186	20231103	163200	894550130	3090	3090	3090	3090	0
187	20231103	163100	894550130	3090	3090	3090	3090	0
188	20231103	163000	894550130	3090	3090	3090	3090	0
189	20231103	162900	894550130	3090	3090	3090	3090	0
190	20231103	162800	894550130	3090	3090	3090	3090	0
191	20231103	162700	894550130	3090	3090	3090	3090	0
192	20231103	162600	894550130	3090	3090	3090	3090	0
193	20231103	162500	894550130	3090	3090	3090	3090	0
194	20231103	162400	894550130	3090	3090	3090	3090	0
195	20231103	162300	894550130	3090	3090	3090	3090	0
196	20231103	162200	894550130	3090	3090	3090	3090	0
197	20231103	162100	894550130	3090	3090	3090	3090	0
198	20231103	162000	894550130	3090	3090	3090	3090	0
199	20231103	161900	894550130	3090	3090	3090	3090	0
200	20231103	161800	894550130	3090	3090	3090	3090	0
201	20231103	161700	894550130	3090	3090	3090	3090	0
202	20231103	161600	894550130	3090	3090	3090	3090	0
203	20231103	161500	894550130	3090	3090	3090	3090	0
204	20231103	161400	894550130	3090	3090	3090	3090	0
205	20231103	161300	894550130	3090	3090	3090	3090	0
206	20231103	161200	894550130	3090	3090	3090	3090	0
207	20231103	161100	894550130	3090	3090	3090	3090	0
208	20231103	161000	894550130	3090	3090	3090	3090	0
209	20231103	160900	894550130	3090	3090	3090	3090	0
210	20231103	160800	894550130	3090	3090	3090	3090	0
211	20231103	160700	894550130	3090	3090	3090	3090	0
212	20231103	160600	894550130	3090	3090	3090	3090	7983
213	20231103	160500	894550130	3090	3090	3090	3090	0
214	20231103	160400	894550130	3090	3090	3090	3090	0
215	20231103	160300	894550130	3090	3090	3090	3090	0
216	20231103	160200	894550130	3090	3090	3090	3090	0
217	20231103	160100	894550130	3090	3090	3090	3090	0
218	20231103	160000	894550130	3090	3090	3090	3090	0
219	20231103	155900	894550130	3090	3090	3090	3090	0
220	20231103	155800	894550130	3090	3090	3090	3090	0
221	20231103	155700	894550130	3090	3090	3090	3090	0
222	20231103	155600	894550130	3090	3090	3090	3090	0
223	20231103	155500	894550130	3090	3090	3090	3090	0
224	20231103	155400	894550130	3090	3090	3090	3090	0
225	20231103	155300	894550130	3090	3090	3090	3090	0
226	20231103	155200	894550130	3090	3090	3090	3090	0
227	20231103	155100	894550130	3090	3090	3090	3090	0
228	20231103	155000	894550130	3090	3090	3090	3090	0
229	20231103	154900	894550130	3090	3090	3090	3090	0
230	20231103	154800	894550130	3090	3090	3090	3090	0
231	20231103	154700	894550130	3090	3090	3090	3090	0
232	20231103	154600	894550130	3090	3090	3090	3090	0
233	20231103	154500	894550130	3090	3090	3090	3090	0
234	20231103	154400	894550130	3090	3090	3090	3090	0
235	20231103	154300	894550130	3090	3090	3090	3090	0
236	20231103	154200	894550130	3090	3090	3090	3090	0
237	20231103	154100	894550130	3090	3090	3090	3090	0
238	20231103	154000	894550130	3090	3090	3090	3090	0
239	20231103	153900	894550130	3090	3090	3090	3090	0
240	20231103	153800	894550130	3090	3090	3090	3090	0
241	20231103	153700	894550130	3090	3090	3090	3090	0
242	20231103	153600	894550130	3090	3090	3090	3090	7983
243	20231103	153500	894550130	3090	3090	3090	3090	0
244	20231103	153400	894550130	3090	3090	3090	3090	0
245	20231103	153300	894550130	3090	3090	3090	3090	0
246	20231103	153200	894550130	3090	3090	3090	3090	0
247	20231103	153100	894550130	3090	3090	3090	3090	0
248	20231103	153000	894550130	3090	3090	3090	3090	7983
249	20231103	152900	869882660	3100	3100	3100	3100	0
250	20231103	152800	869882660	3100	3100	3100	3100	0
251	20231103	152700	869882660	3100	3100	3100	3100	0
252	20231103	152600	869882660	3100	3100	3100	3100	0
253	20231103	152500	869882660	3100	3100	3100	3100	0
254	20231103	152400	869882660	3100	3100	3100	3100	0
255	20231103	152300	869882660	3100	3100	3100	3100	0
256	20231103	152200	869882660	3100	3100	3100	3100	0
257	20231103	152100	869882660	3100	3100	3100	3100	0
258	20231103	152000	869882660	3100	3100	3100	3100	0
259	20231103	151900	869882660	3100	3095	3100	3090	85
260	20231103	151800	869619715	3100	3100	3100	3090	357
261	20231103	151700	868514265	3090	3100	3100	3090	1324
262	20231103	151600	864422865	3100	3100	3100	3100	1
263	20231103	151500	864419765	3100	3095	3100	3095	159
264	20231103	151400	863927620	3095	3095	3100	3095	1236
265	20231103	151300	860101680	3100	3100	3100	3095	8
266	20231103	151200	860076895	3100	3100	3100	3100	0
267	20231103	151100	860076895	3100	3100	3100	3100	13
268	20231103	151000	860036595	3100	3100	3100	3095	520
269	20231103	150900	858427095	3100	3095	3100	3095	1336
270	20231103	150800	854287160	3100	3095	3100	3090	1402
271	20231103	150700	849949975	3100	3100	3100	3095	1311
272	20231103	150600	845892375	3095	3095	3095	3095	3421
273	20231103	150500	835304380	3095	3090	3095	3090	2
274	20231103	150400	835298195	3095	3095	3095	3095	324
275	20231103	150300	834295415	3095	3090	3095	3090	35
276	20231103	150200	834187260	3090	3090	3090	3085	1111
277	20231103	150100	830756770	3090	3090	3095	3085	1000
278	20231103	150000	827667765	3095	3090	3095	3085	5682
279	20231103	145900	810097330	3095	3095	3095	3090	322
280	20231103	145800	809101435	3095	3090	3095	3090	6953
281	20231103	145700	787616620	3085	3085	3090	3085	1139
282	20231103	145600	784102795	3090	3090	3090	3090	192
283	20231103	145500	783509515	3090	3080	3090	3080	2
284	20231103	145400	783503345	3085	3085	3085	3085	500
285	20231103	145300	781960845	3090	3085	3090	3085	226
286	20231103	145200	781262510	3090	3090	3090	3090	0
287	20231103	145100	781262510	3090	3090	3090	3090	60
288	20231103	145000	781077110	3090	3090	3090	3090	235
289	20231103	144900	780350960	3090	3090	3090	3090	0
290	20231103	144800	780350960	3090	3090	3090	3090	0
291	20231103	144700	780350960	3090	3085	3090	3085	611
292	20231103	144600	778465230	3080	3090	3090	3080	13
293	20231103	144500	778425155	3090	3090	3090	3090	1
294	20231103	144400	778422065	3085	3085	3085	3085	846
295	20231103	144300	775812155	3090	3085	3090	3085	2
296	20231103	144200	775805980	3090	3090	3090	3090	223
297	20231103	144100	775116910	3085	3085	3085	3085	3
298	20231103	144000	775107655	3085	3085	3085	3085	100
299	20231103	143900	774799155	3090	3090	3090	3090	50
300	20231103	143800	774644655	3090	3090	3090	3090	202
301	20231103	143700	774020475	3090	3090	3090	3090	0
302	20231103	143600	774020475	3090	3090	3090	3090	1
303	20231103	143500	774017385	3080	3080	3080	3080	0
304	20231103	143400	774017385	3080	3080	3080	3080	40
305	20231103	143300	773894185	3090	3090	3090	3090	160
306	20231103	143200	773399785	3090	3090	3090	3090	0
307	20231103	143100	773399785	3090	3090	3090	3090	0
308	20231103	143000	773399785	3090	3085	3090	3085	119
309	20231103	142900	773032665	3080	3080	3080	3080	10
310	20231103	142800	773001865	3085	3085	3085	3085	0
311	20231103	142700	773001865	3085	3085	3085	3085	0
312	20231103	142600	773001865	3085	3085	3085	3085	1
313	20231103	142500	772998780	3085	3085	3085	3085	0
314	20231103	142400	772998780	3085	3085	3085	3085	2323
315	20231103	142300	765832325	3085	3085	3085	3085	0
316	20231103	142200	765832325	3085	3080	3085	3080	119
317	20231103	142100	765465800	3085	3085	3085	3085	0
318	20231103	142000	765465800	3085	3085	3085	3085	3
319	20231103	141900	765456545	3085	3085	3085	3085	0
320	20231103	141800	765456545	3085	3085	3085	3085	0
321	20231103	141700	765456545	3085	3085	3085	3085	0
322	20231103	141600	765456545	3085	3080	3085	3080	255
323	20231103	141500	764671140	3085	3085	3085	3085	0
324	20231103	141400	764671140	3085	3085	3085	3085	0
325	20231103	141300	764671140	3085	3085	3085	3085	0
326	20231103	141200	764671140	3085	3085	3085	3085	0
327	20231103	141100	764671140	3085	3085	3085	3085	0
328	20231103	141000	764671140	3085	3080	3085	3080	532
329	20231103	140900	763032550	3080	3080	3080	3080	50
330	20231103	140800	762878550	3085	3085	3085	3085	500
331	20231103	140700	761336050	3085	3080	3085	3080	736
332	20231103	140600	759066165	3085	3085	3085	3080	104
333	20231103	140500	758745340	3085	3085	3085	3085	1
334	20231103	140400	758742255	3080	3080	3080	3080	718
335	20231103	140300	756530815	3085	3085	3085	3085	4
336	20231103	140200	756518475	3085	3085	3085	3085	1
337	20231103	140100	756515390	3080	3080	3080	3080	282
338	20231103	140000	755646830	3085	3085	3085	3085	1
339	20231103	135900	755643745	3080	3080	3080	3080	0
340	20231103	135800	755643745	3080	3080	3080	3080	179
341	20231103	135700	755092425	3085	3085	3085	3085	40
342	20231103	135600	754969025	3085	3085	3085	3085	5
343	20231103	135500	754953600	3085	3080	3085	3080	1696
344	20231103	135400	749729915	3090	3090	3090	3090	0
345	20231103	135300	749729915	3090	3090	3090	3090	0
346	20231103	135200	749729915	3090	3090	3090	3090	0
347	20231103	135100	749729915	3090	3090	3090	3075	3503
348	20231103	135000	738948335	3090	3090	3090	3090	0
349	20231103	134900	738948335	3090	3080	3090	3080	3202
350	20231103	134800	729086160	3090	3090	3090	3090	0
351	20231103	134700	729086160	3090	3080	3090	3080	6
352	20231103	134600	729067670	3090	3090	3090	3080	227
353	20231103	134500	728368240	3080	3085	3085	3080	400
354	20231103	134400	727135180	3090	3090	3090	3090	0
355	20231103	134300	727135180	3090	3090	3090	3090	1
356	20231103	134200	727132090	3085	3085	3090	3085	102
357	20231103	134100	726817415	3085	3085	3085	3085	422
358	20231103	134000	725515545	3085	3085	3085	3085	290
359	20231103	133900	724620895	3090	3085	3090	3085	2
360	20231103	133800	724614720	3085	3085	3085	3085	1290
361	20231103	133700	720635070	3090	3085	3090	3085	501
362	20231103	133600	719089480	3090	3090	3090	3090	0
363	20231103	133500	719089480	3090	3090	3090	3090	0
364	20231103	133400	719089480	3090	3090	3090	3090	0
365	20231103	133300	719089480	3090	3090	3090	3090	2
366	20231103	133200	719083300	3090	3090	3090	3090	0
367	20231103	133100	719083300	3090	3090	3090	3090	22
368	20231103	133000	719015320	3090	3090	3090	3090	0
369	20231103	132900	719015320	3090	3080	3090	3080	14216
370	20231103	132800	675159005	3085	3080	3085	3080	551
371	20231103	132700	673461920	3085	3085	3085	3085	1
372	20231103	132600	673458835	3075	3080	3080	3075	20
373	20231103	132500	673397330	3085	3085	3085	3085	0
374	20231103	132400	673397330	3085	3080	3085	3080	152
375	20231103	132300	672929165	3080	3080	3080	3080	0
376	20231103	132200	672929165	3080	3080	3080	3080	0
377	20231103	132100	672929165	3080	3080	3080	3075	172
378	20231103	132000	672400250	3080	3080	3080	3075	196
379	20231103	131900	671796670	3085	3080	3085	3080	11
380	20231103	131800	671762785	3080	3080	3080	3080	1976
381	20231103	131700	665676705	3085	3085	3085	3085	0
382	20231103	131600	665676705	3085	3085	3085	3085	1
383	20231103	131500	665673620	3090	3090	3090	3090	0
384	20231103	131400	665673620	3090	3090	3090	3090	0
385	20231103	131300	665673620	3090	3090	3090	3090	11
386	20231103	131200	665639630	3085	3085	3085	3085	10
387	20231103	131100	665608780	3090	3090	3090	3090	1
388	20231103	131000	665605690	3085	3090	3090	3085	222
389	20231103	130900	664920010	3085	3085	3085	3085	100
390	20231103	130800	664611510	3080	3080	3080	3080	0
391	20231103	130700	664611510	3080	3080	3080	3080	0
392	20231103	130600	664611510	3080	3085	3085	3080	1881
393	20231103	130500	658808630	3085	3085	3085	3085	0
394	20231103	130400	658808630	3085	3085	3085	3085	0
395	20231103	130300	658808630	3085	3080	3085	3080	88
396	20231103	130200	658537580	3085	3085	3085	3085	3
397	20231103	130100	658528325	3080	3080	3080	3080	300
398	20231103	130000	657604325	3085	3080	3085	3080	8245
399	20231103	125900	632209720	3085	3090	3090	3085	1439
400	20231103	125800	627770400	3085	3085	3085	3085	921
401	20231103	125700	624929115	3090	3090	3090	3090	0
402	20231103	125600	624929115	3090	3090	3090	3090	0
403	20231103	125500	624929115	3090	3090	3090	3090	0
404	20231103	125400	624929115	3090	3090	3090	3090	0
405	20231103	125300	624929115	3090	3090	3090	3090	0
406	20231103	125200	624929115	3090	3090	3090	3090	0
407	20231103	125100	624929115	3090	3090	3090	3090	1
408	20231103	125000	624926025	3090	3090	3090	3090	35
409	20231103	124900	624817875	3090	3090	3090	3090	0
410	20231103	124800	624817875	3090	3090	3090	3090	0
411	20231103	124700	624817875	3090	3090	3090	3085	545
412	20231103	124600	623134425	3090	3090	3090	3090	200
413	20231103	124500	622516425	3090	3090	3090	3090	1
414	20231103	124400	622513335	3090	3095	3095	3090	243
415	20231103	124300	621762455	3090	3095	3095	3090	19
416	20231103	124200	621703740	3090	3090	3090	3090	300
417	20231103	124100	620776740	3095	3095	3095	3095	40
418	20231103	124000	620652940	3095	3095	3095	3095	0
419	20231103	123900	620652940	3095	3085	3095	3085	41
420	20231103	123800	620526445	3095	3090	3095	3090	84
421	20231103	123700	620266875	3090	3090	3090	3090	413
422	20231103	123600	618990705	3090	3095	3095	3090	127
423	20231103	123500	618598140	3090	3090	3090	3090	171
424	20231103	123400	618069750	3090	3090	3090	3090	0
425	20231103	123300	618069750	3090	3095	3095	3090	815
426	20231103	123200	615550595	3095	3095	3095	3095	2
427	20231103	123100	615544405	3095	3095	3095	3095	0
428	20231103	123000	615544405	3095	3095	3095	3095	200
429	20231103	122900	614925405	3095	3095	3100	3095	101
430	20231103	122800	614612805	3095	3095	3095	3095	17
431	20231103	122700	614560190	3100	3100	3100	3100	0
432	20231103	122600	614560190	3100	3095	3100	3095	170
433	20231103	122500	614033230	3100	3100	3100	3100	0
434	20231103	122400	614033230	3100	3100	3100	3100	0
435	20231103	122300	614033230	3100	3100	3100	3100	1
436	20231103	122200	614030130	3095	3100	3100	3095	3
437	20231103	122100	614020835	3100	3100	3100	3100	0
438	20231103	122000	614020835	3100	3100	3100	3095	967
439	20231103	121900	611027960	3095	3095	3095	3095	10
440	20231103	121800	610997010	3100	3095	3100	3095	483
441	20231103	121700	609500120	3100	3095	3100	3090	102
442	20231103	121600	609184020	3100	3095	3100	3095	913
443	20231103	121500	606357780	3100	3095	3100	3095	501
444	20231103	121400	604807180	3100	3095	3100	3090	3634
445	20231103	121300	593564305	3090	3090	3095	3090	593
446	20231103	121200	591731930	3095	3095	3095	3095	1
447	20231103	121100	591728835	3090	3090	3090	3090	18
448	20231103	121000	591673215	3095	3095	3095	3095	0
449	20231103	120900	591673215	3095	3095	3095	3095	653
450	20231103	120800	589652180	3085	3090	3090	3085	480
451	20231103	120700	588168985	3090	3090	3095	3090	22
452	20231103	120600	588100995	3095	3095	3095	3095	0
453	20231103	120500	588100995	3095	3085	3095	3085	1001
454	20231103	120400	585002910	3095	3095	3095	3095	0
455	20231103	120300	585002910	3095	3090	3095	3090	1656
456	20231103	120200	579885865	3075	3085	3085	3075	145
457	20231103	120100	579438550	3075	3080	3080	3075	10000
458	20231103	120000	548667175	3080	3080	3080	3080	0
459	20231103	115900	548667175	3080	3080	3080	3080	0
460	20231103	115800	548667175	3080	3080	3080	3080	0
461	20231103	115700	548667175	3080	3080	3080	3080	120
462	20231103	115600	548297575	3080	3080	3080	3080	0
463	20231103	115500	548297575	3080	3080	3080	3080	0
464	20231103	115400	548297575	3080	3080	3080	3080	0
465	20231103	115300	548297575	3080	3085	3085	3080	91
466	20231103	115200	548016845	3080	3090	3090	3080	6
467	20231103	115100	547998315	3080	3080	3080	3080	10
468	20231103	115000	547967515	3080	3080	3080	3080	0
469	20231103	114900	547967515	3080	3080	3080	3080	0
470	20231103	114800	547967515	3080	3080	3080	3080	0
471	20231103	114700	547967515	3080	3080	3080	3080	5
472	20231103	114600	547952115	3080	3080	3080	3080	1
473	20231103	114500	547949035	3085	3085	3085	3085	500
474	20231103	114400	546406535	3085	3085	3085	3085	15
475	20231103	114300	546360260	3090	3085	3090	3085	861
476	20231103	114200	543703575	3085	3085	3085	3085	39
477	20231103	114100	543583260	3085	3085	3085	3085	0
478	20231103	114000	543583260	3085	3090	3090	3085	4
479	20231103	113900	543570910	3085	3085	3085	3085	0
480	20231103	113800	543570910	3085	3085	3085	3085	0
481	20231103	113700	543570910	3085	3090	3090	3085	2
482	20231103	113600	543564735	3085	3085	3085	3085	30
483	20231103	113500	543472185	3085	3085	3085	3085	0
484	20231103	113400	543472185	3085	3090	3090	3085	485
485	20231103	113300	541975035	3090	3095	3095	3090	4
486	20231103	113200	541962660	3090	3090	3090	3090	0
487	20231103	113100	541962660	3090	3085	3090	3085	37
488	20231103	113000	541848335	3090	3085	3095	3085	511
489	20231103	112900	540271795	3085	3085	3085	3085	1
490	20231103	112800	540268710	3090	3090	3090	3090	329
491	20231103	112700	539252100	3080	3080	3080	3080	0
492	20231103	112600	539252100	3080	3085	3085	3080	3315
493	20231103	112500	529030145	3085	3085	3085	3085	0
494	20231103	112400	529030145	3085	3085	3085	3085	0
495	20231103	112300	529030145	3085	3095	3095	3085	8
496	20231103	112200	529005425	3085	3095	3095	3085	436
497	20231103	112100	527656015	3085	3085	3085	3085	0
498	20231103	112000	527656015	3085	3085	3085	3085	1
499	20231103	111900	527652930	3090	3095	3095	3085	96
500	20231103	111800	527356270	3095	3090	3095	3085	202
501	20231103	111700	526732090	3085	3085	3085	3085	0
502	20231103	111600	526732090	3085	3090	3090	3085	5
503	20231103	111500	526716645	3090	3090	3090	3090	2
504	20231103	111400	526710465	3085	3085	3085	3085	0
505	20231103	111300	526710465	3085	3090	3095	3085	585
506	20231103	111200	524901410	3085	3090	3090	3085	201
507	20231103	111100	524280325	3085	3085	3085	3085	2
508	20231103	111000	524274155	3085	3090	3090	3085	301
509	20231103	110900	523344070	3090	3090	3090	3090	0
510	20231103	110800	523344070	3090	3090	3090	3090	1010
511	20231103	110700	520223170	3090	3090	3090	3090	507
512	20231103	110600	518656540	3095	3095	3095	3090	94
513	20231103	110500	518365760	3095	3095	3095	3090	371
514	20231103	110400	517217520	3090	3090	3090	3090	811
515	20231103	110300	514711530	3095	3095	3095	3090	23
516	20231103	110200	514640355	3085	3085	3085	3085	0
517	20231103	110100	514640355	3085	3095	3095	3085	14
518	20231103	110000	514597145	3085	3090	3090	3085	685
519	20231103	105900	512480500	3085	3085	3085	3085	0
520	20231103	105800	512480500	3085	3085	3085	3085	2001
521	20231103	105700	506307415	3090	3090	3095	3085	7
522	20231103	105600	506285790	3095	3085	3095	3085	33
523	20231103	105500	506183680	3095	3090	3095	3090	1151
524	20231103	105400	502624355	3095	3095	3095	3090	54
525	20231103	105300	502457235	3090	3090	3095	3090	513
526	20231103	105200	500872055	3095	3095	3095	3090	14
527	20231103	105100	500828735	3090	3100	3100	3090	102
528	20231103	105000	500512545	3100	3095	3100	3090	5078
529	20231103	104900	484795775	3090	3090	3095	3080	228
530	20231103	104800	484091270	3090	3090	3095	3080	14
531	20231103	104700	484048015	3080	3095	3095	3080	6
532	20231103	104600	484029475	3095	3080	3095	3075	5002
533	20231103	104500	468557815	3085	3085	3085	3085	1
534	20231103	104400	468554730	3075	3080	3085	3075	4
535	20231103	104300	468542415	3085	3075	3085	3075	2
536	20231103	104200	468536255	3085	3085	3085	3075	18
537	20231103	104100	468480875	3075	3080	3080	3075	23
538	20231103	104000	468410040	3080	3085	3085	3080	2
539	20231103	103900	468403875	3075	3075	3075	3075	0
540	20231103	103800	468403875	3075	3075	3075	3075	1
541	20231103	103700	468400800	3085	3085	3085	3085	1
542	20231103	103600	468397715	3075	3075	3075	3075	0
543	20231103	103500	468397715	3075	3080	3090	3075	867
544	20231103	103400	465722715	3075	3075	3075	3075	202
545	20231103	103300	465101565	3075	3075	3075	3075	1
546	20231103	103200	465098490	3075	3075	3080	3075	15
547	20231103	103100	465052355	3080	3075	3080	3075	69
548	20231103	103000	464839840	3080	3075	3080	3075	292
549	20231103	102900	463940485	3085	3085	3085	3080	384
550	20231103	102800	462755850	3085	3080	3085	3080	55
551	20231103	102700	462586425	3080	3080	3080	3080	931
552	20231103	102600	459718945	3075	3075	3075	3075	9
553	20231103	102500	459691270	3075	3075	3075	3075	5
554	20231103	102400	459675895	3075	3075	3075	3075	1
555	20231103	102300	459672820	3080	3080	3080	3080	457
556	20231103	102200	458265260	3080	3080	3080	3080	0
557	20231103	102100	458265260	3080	3080	3080	3080	0
558	20231103	102000	458265260	3080	3080	3080	3080	20
559	20231103	101900	458203660	3080	3080	3085	3080	781
560	20231103	101800	455796780	3080	3080	3080	3080	1010
561	20231103	101700	452685980	3080	3080	3080	3080	100
562	20231103	101600	452377980	3080	3080	3080	3080	1
563	20231103	101500	452374900	3080	3080	3080	3080	49
564	20231103	101400	452223980	3080	3080	3085	3080	85
565	20231103	101300	451962080	3080	3080	3080	3080	101
566	20231103	101200	451651000	3085	3085	3085	3085	259
567	20231103	101100	450851985	3085	3085	3085	3085	7
568	20231103	101000	450830390	3085	3075	3085	3075	123
569	20231103	100900	450451065	3075	3085	3085	3075	3001
570	20231103	100800	441201325	3095	3090	3095	3085	8
571	20231103	100700	441176600	3095	3095	3095	3085	325
572	20231103	100600	440171035	3095	3095	3095	3085	231
573	20231103	100500	439457315	3090	3090	3095	3085	1378
574	20231103	100400	435192830	3085	3090	3095	3085	303
575	20231103	100300	434256560	3090	3090	3095	3085	1856
576	20231103	100200	428521705	3095	3090	3095	3085	2439
577	20231103	100100	420984955	3095	3090	3095	3085	9689
578	20231103	100000	391024975	3085	3085	3090	3080	243
579	20231103	095900	390275390	3080	3085	3085	3080	8820
580	20231103	095800	363099440	3085	3090	3090	3085	844
581	20231103	095700	360495255	3080	3080	3085	3075	7809
582	20231103	095600	336439005	3075	3070	3080	3070	3266
583	20231103	095500	326396055	3075	3070	3075	3070	1162
584	20231103	095400	322828655	3070	3070	3075	3070	304
585	20231103	095300	321895360	3075	3075	3075	3070	111
586	20231103	095200	321554555	3070	3065	3075	3065	236
587	20231103	095100	320829510	3075	3070	3075	3070	4090
588	20231103	095000	308262760	3075	3075	3075	3070	25
589	20231103	094900	308185910	3075	3070	3075	3070	3285
590	20231103	094800	298099240	3070	3065	3070	3065	3211
591	20231103	094700	288246470	3070	3065	3070	3065	116
592	20231103	094600	287890925	3060	3065	3065	3060	45
593	20231103	094500	287753175	3060	3060	3065	3060	774
594	20231103	094400	285383490	3065	3070	3070	3060	645
595	20231103	094300	283407035	3065	3065	3070	3065	335
596	20231103	094200	282380255	3065	3070	3070	3065	1704
597	20231103	094100	277151630	3070	3070	3075	3070	2996
598	20231103	094000	267953905	3070	3065	3070	3065	1982
599	20231103	093900	261878570	3070	3070	3070	3070	55
600	20231103	093800	261709720	3070	3065	3070	3065	275
601	20231103	093700	260865535	3070	3070	3070	3065	647
602	20231103	093600	258879345	3070	3075	3075	3070	2138
603	20231103	093500	252315355	3075	3070	3075	3060	2002
604	20231103	093400	246169200	3070	3060	3070	3045	13765
605	20231103	093300	204051810	3060	3055	3060	3055	1852
606	20231103	093200	198385510	3055	3055	3060	3055	277
607	20231103	093100	197539270	3060	3060	3060	3060	17
608	20231103	093000	197487250	3065	3055	3065	3055	133
609	20231103	092900	197080885	3065	3060	3065	3060	1189
610	20231103	092800	193440775	3055	3060	3065	3055	1777
611	20231103	092700	187997330	3065	3060	3065	3055	630
612	20231103	092600	186070525	3060	3060	3065	3055	1919
613	20231103	092500	180203960	3060	3065	3070	3060	1185
614	20231103	092400	176573805	3055	3065	3065	3055	2448
615	20231103	092300	169070695	3070	3050	3070	3045	10416
616	20231103	092200	137215575	3045	3050	3050	3045	300
617	20231103	092100	136301825	3055	3035	3055	3035	14676
618	20231103	092000	91605900	3035	3030	3035	3030	365
619	20231103	091900	90498130	3040	3040	3040	3040	40
620	20231103	091800	90376530	3035	3035	3035	3035	32
621	20231103	091700	90279410	3030	3035	3035	3030	837
622	20231103	091600	87739120	3040	3045	3045	3040	4918
623	20231103	091500	72787215	3045	3050	3050	3045	1503
624	20231103	091400	68210565	3050	3050	3050	3050	505
625	20231103	091300	66670315	3050	3050	3050	3050	1114
626	20231103	091200	63272615	3040	3045	3050	3040	1101
627	20231103	091100	59921565	3045	3045	3050	3045	671
628	20231103	091000	57878365	3045	3045	3050	3045	1100
629	20231103	090900	54525365	3050	3050	3050	3050	0
630	20231103	090800	54525365	3050	3045	3050	3045	701
631	20231103	090700	52389920	3040	3040	3045	3040	1055
632	20231103	090600	49179945	3035	3050	3050	3030	1236
633	20231103	090500	45428830	3035	3035	3035	3035	2197
634	20231103	090400	38760935	3030	3035	3035	3030	3141
635	20231103	090300	29240030	3040	3040	3045	3040	3808
636	20231103	090200	17654710	3055	3060	3060	3040	732
637	20231103	090100	15428930	3040	3060	3060	3040	2044
638	20231103	090000	9194290	3060	3060	3060	3040	3001